CollectAI

close-nyse_stocks

2020/04/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200409	76.43	78.72	76.2268	78.33	2399963	77.5825	up	up	correct
AA.US	Alcoa Corporation	20200409	7.65	8.02	7.22	7.41	13298830	7.3939	down	up	incorrect
AAIC.US	PC	20200409	17.1	17.5	16.415	17.1	13028	14.1614
AAP.US	Advance Auto Parts Inc	20200409	104.62	108.81	103.335	106.86	1137175	104.6949	up	up	correct
AAT.US	American Assets Trust Inc	20200409	26.93	29.76	26.88	29.59	673445	28.0028	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20200409	21.17	23.07	21.01	21.96	866555	18.8882	up	up	correct
ABB.US	ABB Ltd	20200409	18.21	18.33	17.88	18.1	1927744	17.599	down	down	correct
ABBV.US	AbbVie Inc	20200409	78.56	80.08	78.56	79.75	9425927	73.0822	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200409	88.18	89.41	86.6621	87.81	1348663	85.3478	down	down	correct
ABEV.US	Ambev S.A	20200409	2.46	2.48	2.4	2.4	23992760	2.2405	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200409	56.16	62.275	56.16	60.43	414460	60.43	up	up	correct
ABM.US	ABM Industries Incorporated	20200409	28.4	29.85	27.86	28.93	555914	28.1544	up	up	correct
ABT.US	Abbott Laboratories	20200409	85	86.5	82.95	86.04	10474717	83.7695	up	up	correct
AC.US	Associated Capital Group Inc	20200409	36.1	36.71	34.77	36.15	10795	35.5931	up	up	correct
ACA.US	Arcosa Inc	20200409	40.76	42.1	40.25	41.5	402917	41.2099	up	up	correct
ACC.US	American Campus Communities Inc	20200409	32.99	34.96	32.99	34.05	2841414	31.4174	up	up	correct
ACCO.US	ACCO Brands Corporation	20200409	5.92	6.23	5.92	6.11	877778	5.7603	up	up	correct
ACEL.US	WS	20200409	8.54	9.255	8.54	8.79	221153	8.2118	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200409	5.44	5.5	5.3322	5.35	81957	5.35	down	down	correct
ACM.US	AECOM	20200409	32.37	34.705	31.84	33.08	3590887	33.08	up	up	correct
ACN.US	Accenture plc	20200409	173.23	179.87	172.51	177.92	3743781	173.6396	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200409	8.6	9.955	7.6574	8.13	1980793	6.8652	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200409	19.8	20.18	19.52	19.8	78090	14.7329
ADM.US	Archer	20200409	36.79	37.84	36.66	37.58	4278712	35.7699	up	up	correct
ADNT.US	Adient plc	20200409	11.58	13.55	11.41	12.49	3164600	12.49	up	up	correct
ADT.US	ADT Inc	20200409	4.78	5.4	4.74	5.35	3663927	5.2019	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200409	13.51	13.8157	13.5	13.57	364797	11.0346	up	down	incorrect
AEE.US	Ameren Corporation	20200409	76.53	81.25	76.53	79	1659951	75.4387	up	up	correct
AEFC.US	AEFC	20200409	22.3	23.2	22.3	22.97	186600	21.3125	up	down	incorrect
AEG.US	Aegon N.V	20200409	2.74	2.83	2.7	2.77	3211370	2.6052	up	up	correct
AEL.US	PA	20200409	18.62	20.7	18.62	20.0708	143794	18.3688	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200409	47.02	49.22	46.61	48.99	2362530	47.3038	up	up	correct
AENZ.US	Aenza S.A.A	20200409	1.51	1.51	1.45	1.48	9327	1.48	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200409	9.77	10.235	9.47	9.63	6143901	9.138	down	up	incorrect
AER.US	AerCap Holdings N.V	20200409	25.74	26.75	24.83	25.76	2224052	25.76	up	down	incorrect
AES.US	The AES Corporation	20200409	14.45	14.99	14.4	14.72	7452961	13.9885	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200409	12.69	13.34	12.69	13.25	128926	12.5904	up	up	correct
AFG.US	American Financial Group Inc	20200409	79.5	81.73	78.43	80.49	472792	62.3057	up	up	correct
AFGB.US	American Financial Group Inc	20200409	24.52	25.27	24.52	25.085	17000	22.8348	up	up	correct
AFGC.US	American Financial Group Inc	20200409	21.87	23.48	21.87	23.48	31522	21.5715	up	up	correct
AFI.US	Armstrong Flooring Inc	20200409	1.53	1.63	1.44	1.5	183600	1.5	down	down	correct
AFL.US	Aflac Incorporated	20200409	38.5	39.82	37.53	38.08	7065618	36.3492	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200409	12.16	12.66	12.16	12.37	112039	10.982	up	up	correct
AG.US	First Majestic Silver Corp	20200409	6.75	7.19	6.64	7.07	5755707	7.0621	up	up	correct
AGCO.US	AGCO Corporation	20200409	51.82	52.98	51.09	52.1	405242	50.1128	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200409	8.12	8.24	7.96	8.09	108542	7.155	down	up	incorrect
AGI.US	Alamos Gold Inc	20200409	6.1	6.415	6.05	6.34	3124735	6.2248	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20200409	31.59	33.92	31.3	32.49	1293731	31.1963	up	up	correct
AGR.US	Avangrid Inc	20200409	43.46	46.01	43.46	45.92	376463	43.0922	up	up	correct
AGRO.US	Adecoagro S.A	20200409	4.32	4.63	4.283	4.55	268455	4.55	up	up	correct
AGS.US	PlayAGS Inc	20200409	1.91	2.82	1.91	2.69	2865599	2.69	up	up	correct
AGX.US	Argan Inc	20200409	37.14	38.26	35.2071	37.89	193713	34.8983	up	up	correct
AHH.US	PA	20200409	20.25	22	20.25	20.26	810	18.3504	up	up	correct
AHL.US	PE	20200409	22.39	23.4	22.18	23.12	57089	21.0032	up	up	correct
AHT.US	PI	20200409	7.2	7.98	6.8007	7.0961	34258	7.0961	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200409	19.01	21.95	18.9313	20.97	4167	18.5622	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200409	12.02	12.63	11.91	11.98	82117	10.5766	down	up	incorrect
AIG.US	PA	20200409	24.99	26	24.75	25.0121	142456	22.7692	up	up	correct
AIN.US	Albany International Corp	20200409	48.68	49.55	46.72	47.81	313890	46.9194	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200409	17.02	17.04	16.29	16.72	106400	12.7191	down	down	correct
AIR.US	AAR Corp	20200409	19.52	20.7017	19.3101	19.88	410626	19.88	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200409	49.44	52.185	48.335	51.99	200117	50.4441	up	up	correct
AIV.US	Apartment Investment and Management Company	20200409	4.0247	4.4282	3.9931	4.3002	1548923	4.0077	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200409	21.5992	21.89	20.02	20.71	3959	18.9744	down	down	correct
AIZ.US	Assurant Inc	20200409	108.26	114.74	107.0048	112.39	353691	109.1027	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200409	85.9	88.35	85.37	86.84	1374600	84.5953	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200409	44.35	44.63	43.2	43.49	533513	39.1892	down	down	correct
AJX.US	Great Ajax Corp	20200409	7.5	8.41	7.25	7.51	381022	6.6626	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200409	21.06	21.69	20.76	21.26	16407	19.0492	up	up	correct
AKO.US	B	20200409	13.68	13.89	13.0101	13.1	21739	11.8831	down	down	correct
AKR.US	Acadia Realty Trust	20200409	13.42	14.82	13.42	14.59	1240532	14.2714	up	up	correct
AL.US	PA	20200409	18.96	19	17.28	17.91	94569	16.0857	down	down	correct
ALB.US	Albemarle Corporation	20200409	62.35	67.235	62.17	67.02	1775485	65.7357	up	up	correct
ALC.US	Alcon AG	20200409	52.54	53.9	51.83	53.33	1355242	53.1754	up	up	correct
ALE.US	ALLETE Inc	20200409	61.47	63.35	60.43	61.88	518935	57.646	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200409	12.58	13.0158	12.15	12.73	565636	12.2147	up	up	correct
ALG.US	Alamo Group Inc	20200409	95.31	98.9	95.31	98.71	43317	97.9691	up	up	correct
ALIN.US	PE	20200409	15.93	15.93	13.9	13.9	16063	12.0685	down	down	correct
ALK.US	Alaska Air Group Inc	20200409	31.24	33.605	30.385	31.61	4210881	31.61	up	up	correct
ALL.US	The Allstate Corporation	20200409	98.94	102.19	97.8	100.34	2714203	96.138	up	up	correct
ALLE.US	Allegion plc	20200409	94.72	97.811	94.16	95.36	816655	93.447	up	up	correct
ALLY.US	PA	20200409	21.48	22.64	21.45	22.09	1980186	22.09	up	up	correct
ALP.US	PQ	20200409	26.15	26.54	26.15	26.47	15912	24.3987	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200409	35.39	36.57	34.81	34.89	1165000	33.7473	down	down	correct
ALV.US	Autoliv Inc	20200409	55.65	58.06	54.93	57.66	886023	56.2955	up	up	correct
ALX.US	Alexander's Inc	20200409	297.2	305.9999	297.2	303	4725	268.9408	up	up	correct
AM.US	Antero Midstream Corporation	20200409	2.65	2.85	2.48	2.52	18636619	1.9083	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200409	15.25	16.28	15.18	15.83	569922	15.83	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200409	3.3	3.3	2.58	2.6	13981180	2.6	down	down	correct
AMCR.US	Amcor plc	20200409	8.65	9.26	8.61	9.16	9347300	8.5276	up	up	correct
AME.US	AMETEK Inc	20200409	77.81	80.64	77.335	78.23	1537704	77.3418	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200409	66.67	72.54	65.16	66.6	1108565	66.5553	down	down	correct
AMH.US	PH	20200409	24.08	24.73	24.08	24.5825	13889	22.2233	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200409	22.12	22.82	21.48	22.02	61100	22.02	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200409	59.67	63.63	59.56	62.22	364750	62.22	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200409	12.05	12.442	11.5985	11.6282	2731	11.0521	down	down	correct
AMP.US	Ameriprise Financial Inc	20200409	113.64	124.61	113.64	120.47	1608619	115.9296	up	up	correct
AMPY.US	Amplify Energy Corp	20200409	0.948	1.05	0.8758	0.9025	630188	0.9025	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200409	3.82	4.25	3.62	4	423316	4	up	down	incorrect
AMRC.US	Ameresco Inc	20200409	17.18	17.75	17.18	17.69	269756	17.69	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200409	3.06	3.41	3.05	3.32	2490321	3.32	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200409	248.5	260.43	248.1958	259.6	4331939	249.7991	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200409	11.61	11.78	11.37	11.49	4622884	10.9249	down	down	correct
AN.US	AutoNation Inc	20200409	32.19	36.31	32.07	33.65	2372882	33.65	up	up	correct
ANET.US	Arista Networks Inc	20200409	211.22	212.5	206.35	209.91	5537428	52.4775	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20200409	11.18	11.915	11.01	11.37	2710511	11.37	up	down	incorrect
ANH.US	PC	20200409	18.36	19.62	18.3	19.1	26723	17.9104	up	up	correct
ANTM.US	Anthem Inc	20200409	240.94	248.055	239.93	242.46	2191212	237.2457	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200409	7.17	7.33	7.0501	7.12	430233	6.2705	down	down	correct
AON.US	Aon plc	20200409	190.57	193.6	186.68	192.05	1798576	189.1795	up	up	correct
AOS.US	A. O. Smith Corporation	20200409	40.52	41.42	39.64	40.21	1849286	38.9411	down	down	correct
AP.US	Ampco	20200409	2.92	2.98	2.75	2.88	124056	2.88	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200409	22.03	23.41	21.72	22.84	423309	19.8338	up	up	correct
APD.US	Air Products and Chemicals Inc	20200409	215.13	222.6	215.13	219.32	1744018	212.524	up	down	incorrect
APG.US	APi Group Corporation	20200409	8.99	9.99	8.8899	8.89	1158042	8.89	down	down	correct
APH.US	Amphenol Corporation	20200409	80.29	83.12	80.2795	81.91	3571076	40.3032	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200409	8.55	9.525	8.55	9.14	4662005	9.1221	up	up	correct
APO.US	PB	20200409	24.3699	24.7	24.2	24.5	58307	22.0771	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200409	11.68	11.89	11.21	11.32	1702534	11.32	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200409	6.93	8	6.9	7.69	916081	6.7285	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200409	13.92	14.27	13.77	14.04	820304	13.1557	up	up	correct
AQNA.US	AQNA	20200409	25.94	26.83	25.8	26.15	24683	23.8069	up	up	correct
AQNB.US	AQNB	20200409	25.73	26.845	25.255	26.106	22600	23.6499	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200409	15.72	16.92	14.11	14.48	1354900	14.48	down	down	correct
AR.US	Antero Resources Corporation	20200409	1.37	1.67	1.28	1.47	21017811	1.47	up	up	correct
ARC.US	ARC Document Solutions Inc	20200409	0.7628	0.8578	0.7301	0.7801	97807	0.7458	up	down	incorrect
ARCH.US	Arch Resources Inc	20200409	32.62	36.15	32.28	34.77	631128	34.6606	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200409	3.69	4.255	3.65	3.99	2383644	3.835	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200409	10.9	11.53	10.84	10.89	229190	9.4182	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200409	149.25	158.47	149.25	157.8	1360077	151.9424	up	up	correct
ARES.US	Ares Management Corporation	20200409	33.26	35.34	33.26	35.15	1532831	33.194	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200409	23.95	24.81	23.8	24.31	24931	21.7575	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200409	36.81	39.59	36.175	39.15	185239	37.2988	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200409	8.25	9.5	8.23	9.27	3708741	7.7886	up	up	correct
ARL.US	American Realty Investors Inc	20200409	9.35	10.99	8.61	10.96	7360	10.96	up	up	correct
ARLO.US	Arlo Technologies Inc	20200409	2.27	2.4	2.21	2.38	718700	2.38	up	up	correct
ARMK.US	Aramark	20200409	24.31	28.12	23.13	23.29	8307273	22.7242	down	up	incorrect
ARNC.US	Arconic Corporation	20200409	10.87	11.14	10	10.79	6333414	10.79	down	down	correct
AROC.US	Archrock Inc	20200409	4.05	4.27	3.71	3.93	2012134	3.4215	down	up	incorrect
ARR.US	PC	20200409	20	21.1614	19.7	20.0306	77452	17.6339	up	up	correct
ARW.US	Arrow Electronics Inc	20200409	59.32	60.97	58.75	59.2	629125	59.2	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200409	11.71	12.39	11.7021	12.19	206970	12.1648	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20200409	4.78	5.16	4.55	5.14	213578	5.14	up	up	correct
ASG.US	Liberty All	20200409	5	5.235	4.99	5.07	333567	4.2255	up	up	correct
ASGN.US	ASGN Incorporated	20200409	38.41	40.42	38	39.83	353732	39.83	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20200409	54.32	58.19	53.64	57.64	432060	56.2723	up	up	correct
ASIX.US	AdvanSix Inc	20200409	12.1	12.34	11.21	11.64	344406	11.6097	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200409	6.43	6.53	6.22	6.45	52904	6.45	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200409	96.44	96.64	92.49	94.49	129002	92.4128	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200409	4.11	4.15	3.95	3.97	720653	3.7306	down	down	correct
ATCO.US	PI	20200409	17.1	18.19	17	18.19	51165	15.7417	up	up	correct
ATEN.US	A10 Networks Inc	20200409	6.46	6.56	6.31	6.41	332754	6.3906	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200409	26.89	26.99	26.06	26.54	369860	26.54	down	down	correct
ATHM.US	Autohome Inc	20200409	71.02	73.39	70.25	72.23	310147	70.9493	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200409	9.76	10.255	9.63	9.83	2382457	9.83	up	up	correct
ATKR.US	Atkore Inc	20200409	24.7	25.34	23.89	25.1	548300	25.1	up	up	correct
ATO.US	Atmos Energy Corporation	20200409	103.96	108.41	103.41	105.2	1263840	101.3482	up	up	correct
ATR.US	AptarGroup Inc	20200409	105.04	108.03	104.23	107.27	399311	105.1152	up	up	correct
ATTO.US	Atento S.A	20200409	0.94	1.1	0.94	0.9756	172742	4.9044	up	up	correct
ATUS.US	Altice USA Inc	20200409	24.75	26.045	24.29	24.6	7856340	24.6	down	down	correct
AU.US	AngloGold Ashanti Limited	20200409	20.25	21.87	20.25	21.48	4324355	20.9438	up	up	correct
AUD.US	Audacy Inc	20200409	0.81	0.97	0.81	0.9206	3739249	0.9206	up	up	correct
AUST.US	Austin Gold Corp.	20200409	14.88	14.9	14.88	14.9	1367	14.9	up	up	correct
AUY.US	Yamana Gold Inc	20200409	3.52	3.74	3.51	3.72	26944456	3.6091	up	up	correct
AVA.US	Avista Corporation	20200409	42.82	45.76	42.05	45.39	421692	42.18	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200409	4.79	5.13	4.6	4.71	249529	4.2779	down	down	correct
AVB.US	AvalonBay Communities Inc	20200409	162.8	172.91	162.8	167.36	1751349	159.6256	up	up	correct
AVD.US	American Vanguard Corporation	20200409	14.75	15.56	14.75	15.56	91687	15.465	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200409	11.54	12.2	11.5198	11.55	206807	9.2758	up	down	incorrect
AVLR.US	Avalara Inc	20200409	76.49	79.94	72.11	73.72	726800	73.72	down	down	correct
AVNS.US	Avanos Medical Inc	20200409	27.22	29.35	26.84	28.95	397239	28.95	up	up	correct
AVNT.US	Avient Corporation	20200409	21.34	22.31	21.06	21.75	974309	20.9488	up	up	correct
AVTR.US	PA	20200409	13.3	14.14	13.2	13.92	3976246	10.8515	up	up	correct
AVY.US	Avery Dennison Corporation	20200409	110.94	116.67	110.94	115.03	688769	111.9599	up	up	correct
AVYA.US	Avaya Holdings Corp	20200409	9.11	9.98	9.07	9.52	5278000	9.52	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20200409	9.62	10.25	9.62	9.86	414430	8.7938	up	up	correct
AWI.US	Armstrong World Industries Inc	20200409	80.4	84.76	78.72	84.29	270600	82.8318	up	up	correct
AWK.US	American Water Works Company Inc	20200409	126.38	132.87	125.6	131.75	1177288	128.3599	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200409	4.62	4.78	4.58	4.66	587090	4.0252	up	up	correct
AWR.US	American States Water Company	20200409	84.33	88.03	84.33	87.97	219243	85.4523	up	up	correct
AX.US	Axos Financial Inc	20200409	19.37	20.38	19.128	20.35	445065	20.35	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200409	3.95	4.63	3.91	4.23	5491553	4.23	up	up	correct
AXP.US	American Express Company	20200409	94.59	97.85	93.46	94.82	6904961	92.9159	up	up	correct
AXR.US	AMREP Corporation	20200409	4.13	4.6	4.13	4.38	26922	4.38	up	up	correct
AXS.US	PE	20200409	23.2	23.99	23.18	23.98	106951	22.1033	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200409	18.28	19.16	18.2	18.63	2735300	18.63	up	up	correct
AYI.US	Acuity Brands Inc	20200409	91.36	95.22	90.715	92.14	290286	91.4495	up	up	correct
AYX.US	Alteryx Inc	20200409	100.69	112.99	100.69	107.92	3450300	107.92	up	up	correct
AZO.US	AutoZone Inc	20200409	940	963.72	924	940.83	287847	940.83	up	down	incorrect
AZRE.US	Azure Power Global Limited	20200409	14.382	15.08	14.1	14.77	11700	14.77	up	up	correct
AZUL.US	Azul S.A	20200409	10	10.43	9.39	9.77	1763000	9.77	down	up	incorrect
AZZ.US	AZZ Inc	20200409	28.92	29.81	27.67	29.58	146255	28.7228	up	down	incorrect
B.US	Barnes Group Inc	20200409	42.17	43.86	41.12	42.53	233953	41.4789	up	up	correct
BA.US	The Boeing Company	20200409	154.71	157.98	150.09	151.84	38049551	151.84	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200409	198.65	200.35	193.4	196.37	17821330	196.37	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200409	13.15	14.29	13.15	13.81	39070	13.1232	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200409	73.13	75.49	72.67	74.25	890403	72.1541	up	up	correct
BAK.US	Braskem S.A	20200409	6.49	6.85	6.28	6.52	191150	5.712	up	up	correct
BALY.US	Bally's Corporation	20200409	14.31	15.1	13.16	13.97	371862	13.97	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20200409	34.4377	35.6587	34.0307	34.8149	2853329	34.1147	up	up	correct
BANC.US	PE	20200409	24	24.73	23.98	24.73	14248	21.9229	up	down	incorrect
BAP.US	Credicorp Ltd	20200409	131.68	136.215	129.75	135.62	439148	129.3039	up	up	correct
BAX.US	Baxter International Inc	20200409	84.43	87.8	83.5	86.89	3891177	84.9412	up	up	correct
BB.US	BlackBerry Limited	20200409	3.91	3.9913	3.73	3.76	5733937	3.76	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20200409	2.7	2.74	2.54	2.58	1247638	2.58	down	down	correct
BBD.US	Banco Bradesco S.A	20200409	3.7025	3.7851	3.5785	3.6116	23459588	3.373	down	down	correct
BBDC.US	Barings BDC Inc	20200409	7.41	7.83	7.13	7.18	456618	6.2687	down	down	correct
BBDO.US	Banco Bradesco S.A	20200409	4.2	4.29	4.0701	4.0701	14965	3.8104	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200409	14.28	14.6	14.061	14.55	36084	13.7833	up	down	incorrect
BBL.US	BHP Group	20200409	32.3	33.26	32.03	32.45	1779006	28.7366	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200409	22.81	23.33	22.81	23.03	345073	20.9212	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200409	27.71	28.36	26.03	26.43	77821	26.1331	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200409	3.25	3.3	3.175	3.23	2583829	3.1444	down	down	correct
BBW.US	Build	20200409	1.54	1.74	1.47	1.7	439515	1.6009	up	up	correct
BBWI.US	Bath Body Works Inc	20200409	12.6481	13.7068	11.8722	12.0662	12328800	12.003	down	up	incorrect
BBY.US	Best Buy Co. Inc	20200409	65.94	68.09	64.751	65.99	2729151	63.2219	up	up	correct
BC.US	PC	20200409	22.86	24.26	22.86	24.22	45757	23.2934	up	up	correct
BCC.US	Boise Cascade Company	20200409	26.05	28.2	26.05	27.9	509453	24.5525	up	up	correct
BCE.US	BCE Inc	20200409	40.97	41.75	40.67	41.05	1361680	37.1462	up	up	correct
BCH.US	Banco de Chile	20200409	17.42	17.87	17.42	17.55	96483	17.0976	up	up	correct
BCO.US	The Brink's Company	20200409	49.8	53.25	49.44	52.4	425381	51.2804	up	down	incorrect
BCS.US	Barclays PLC	20200409	4.74	4.9	4.72	4.88	7970415	4.7994	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200409	5.64	5.75	5.4538	5.55	458177	4.9575	down	down	correct
BDC.US	Belden Inc	20200409	36.84	37.69	36	37.33	476189	37.0354	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200409	7.2	7.4	7.0101	7.09	922944	6.1702	down	down	correct
BDN.US	Brandywine Realty Trust	20200409	11.03	11.57	10.67	11.49	1513213	10.4618	up	up	correct
BDX.US	Becton Dickinson and Company	20200409	250	250.58	243.53	247.45	2389842	241.6493	down	down	correct
BE.US	Bloom Energy Corporation	20200409	5.99	6.39	5.71	6.14	3864168	6.14	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20200409	6.7	6.91	6.65	6.85	39111	4.7617	up	up	correct
BEN.US	Franklin Resources Inc	20200409	17.26	17.74	16.6131	16.81	5304157	15.7563	down	up	incorrect
BEP.US	PA	20200409	21.48	22.91	21.47	22.35	22075	20.5354	up	up	correct
BERY.US	Berry Global Group Inc	20200409	36.51	38.25	35.81	37.5	3127917	37.5	up	up	correct
BEST.US	BEST Inc	20200409	5.37	5.45	5.26	5.43	1122700	5.43	up	up	correct
BF.US	B	20200409	60.72	64.6	60.72	62.89	1173982	62.445	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200409	112.71	120	112.71	117.04	968300	117.04	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200409	12.57	13.11	12.57	13.05	131066	12.0096	up	down	incorrect
BFS.US	Saul Centers Inc	20200409	36.43	38.9425	34.94	37.41	87726	33.6817	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200409	12.57	12.79	12.57	12.71	164145	11.904	up	up	correct
BG.US	Bunge Limited	20200409	39.85	41.41	39.53	40.83	1360500	38.5315	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200409	11.37	11.9	11.355	11.74	303514	10.0987	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200409	7.5	7.8999	7.245	7.35	121825	1.906	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200409	7.72	8.0451	7.25	7.45	433398	6.657	down	up	incorrect
BGS.US	B&G Foods Inc	20200409	16.76	17.56	16.655	17.18	1135337	15.5881	up	up	correct
BGSF.US	BGSF Inc	20200409	9.59	9.9436	9.01	9.04	119414	8.5895	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200409	10.8	11.2	10.76	10.79	355154	9.5609	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200409	4.84	4.89	4.8	4.84	345654	4.2798
BH.US	Biglari Holdings Inc	20200409	55.53	62.48	54.65	59.78	26181	59.78	up	up	correct
BHC.US	Bausch Health Companies Inc	20200409	16.35	18.89	16.25	18.01	10867940	18.01	up	up	correct
BHE.US	Benchmark Electronics Inc	20200409	21.97	22.32	21.48	22.1	192830	21.2624	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200409	13.85	14.3	13.7543	13.91	225430	12.6421	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200409	15.89	17.25	15.51	17.15	415680	16.1639	up	down	incorrect
BHP.US	BHP Group	20200409	39.39	40.53	39.03	39.51	3232256	35.4585	up	down	incorrect
BHR.US	PD	20200409	1.99	2.44	1.96	2.39	3556777	1.022	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200409	14.62	14.92	14.62	14.82	919	13.9937	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200409	35.05	36.92	34.465	36.24	1404600	36.24	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200409	9.65	10.02	9.65	9.82	244782	9.2178	up	up	correct
BIG.US	Big Lots Inc	20200409	19.25	20.73	19.03	19.63	7532958	18.7947	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20200409	44.81	49.87	40.19	42.34	1467000	42.34	down	down	correct
BIO.US	Bio	20200409	405.37	408.7	392.59	393.14	284297	393.14	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200409	39.89	41.44	39.51	40.93	333100	38.5662	up	down	incorrect
BIT.US	BlackRock Multi	20200409	13.15	13.95	13.15	13.75	500090	11.7852	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200409	25.49	25.875	25.03	25.12	3224600	25.12	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200409	36.34	37.88	36.17	37.14	8038605	35.2447	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200409	3.35	3.975	3.33	3.74	3139695	3.74	up	up	correct
BKE.US	The Buckle Inc	20200409	14.96	16.2	14.96	15.52	678321	12.1376	up	up	correct
BKH.US	Black Hills Corporation	20200409	69.33	70.8	68.26	70.66	590413	66.4083	up	up	correct
BKI.US	Black Knight Inc	20200409	63.12	64.21	62.85	63.48	917496	63.48	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200409	15	15.135	14.84	14.85	207432	13.6953	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200409	5.91	6.04	5.87	5.89	709122	5.2372	down	down	correct
BKU.US	BankUnited Inc	20200409	19.84	21.605	19.74	21.37	1643079	20.1934	up	up	correct
BLD.US	TopBuild Corp	20200409	80.78	84.11	79.07	83.27	396500	83.27	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20200409	14.1	15.09	13.61	15.04	1930885	15.04	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200409	13.8	14.13	13.74	14.05	119791	12.9132	up	up	correct
BLK.US	BlackRock Inc	20200409	460	478.69	458.43	471.42	1154661	454.1922	up	down	incorrect
BLL.US	Ball Corporation	20200409	68.14	70.47	67.72	69.94	4218716	69.0147	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200409	13.2	14.1	13.2	13.47	370171	11.8088	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200409	10	10.1	9.63	9.98	329499	8.8065	down	down	correct
BMA.US	Banco Macro S.A	20200409	16.56	17.25	16.18	16.57	428596	16.57	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200409	38.07	38.5454	37.45	38.08	72141	34.683	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200409	18.08	19.19	18.08	19	322200	17.1486	up	up	correct
BMI.US	Badger Meter Inc	20200409	55.16	56.595	54.745	56.29	121567	55.4531	up	down	incorrect
BML.US	PL	20200409	19.91	21	19.91	20.81	67150	19.3417	up	up	correct
BMO.US	Bank of Montreal	20200409	54.08	55.34	53.04	53.77	1130830	49.7412	down	down	correct
BMY.US	Bristol	20200409	58.8	59.58	58.37	58.91	13256810	56.2456	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200409	1.65	2.76	1.65	2.21	2169300	2.21	up	up	correct
BNS.US	The Bank of Nova Scotia	20200409	41.17	41.54	40.28	41.06	2069828	37.9087	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200409	13.13	13.5	13.13	13.16	65515	12.114	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200409	8.93	9.19	8.93	9.1	503823	8.0513	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200409	16.39	16.82	15.655	15.98	1154807	15.98	down	down	correct
BORR.US	Borr Drilling Limited	20200409	3.14	3.72	3	3.14	1260000	3.14
BOX.US	Box Inc	20200409	15.28	15.96	15.05	15.43	1918223	15.43	up	up	correct
BP.US	BP p.l.c	20200409	25.33	25.48	24.32	24.9	25720150	22.33	down	down	correct
BPMP.US	BP Midstream Partners LP	20200409	9.33	9.86	9.17	9.35	391391	7.6659	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200409	4.1	4.2	3.83	4	455484	3.9075	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200409	102.53	106.37	101.4	105.91	1271388	103.0373	up	down	incorrect
BRBR.US	BellRing Brands Inc	20200409	17.35	17.48	16.47	16.89	763100	16.89	down	down	correct
BRC.US	Brady Corporation	20200409	45.74	47.45	45.675	47.36	197619	46.1141	up	up	correct
BRFS.US	BRF S.A	20200409	3.46	3.72	3.44	3.56	3584084	3.56	up	down	incorrect
BRK.US	B	20200409	194	197.23	191.45	193.84	10519600	193.84	down	up	incorrect
BRMK.US	Broadmark Realty Capital Inc	20200409	7.84	7.95	7.62	7.85	842500	6.8818	up	up	correct
BRO.US	Brown & Brown Inc	20200409	37.69	39.19	37.56	39.03	1433165	38.5091	up	up	correct
BRSP.US	Brightspire Capital Inc	20200409	4.26	5.35	4.21	5.06	1381000	4.8471	up	up	correct
BRT.US	BRT Apartments Corp	20200409	10.32	10.88	9.92	10.24	74578	9.2439	down	down	correct
BRW.US	Voya Prime Rate Trust	20200409	4	4.18	4	4.1	570740	3.9421	up	up	correct
BRX.US	Brixmor Property Group Inc	20200409	10.34	11.94	10.09	11.33	8297600	10.8526	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200409	17.97	19.4	17.97	18.75	50326	17.3713	up	down	incorrect
BSAC.US	Banco Santander	20200409	16.91	17.09	16.32	16.8	705659	15.3234	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200409	5.3324	5.4929	5.2253	5.2934	978674	4.7861	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200409	6.06	6.73	6.025	6.19	572085	6.1654	up	up	correct
BSM.US	Black Stone Minerals L.P	20200409	6.29	6.95	6.09	6.5	600951	5.694	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200409	2.98	3.02	2.835	2.89	315949	2.8104	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20200409	29.88	30.75	29.73	30.045	154604	26.8396	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200409	18.2	18.43	17.67	18.27	349400	16.1951	up	down	incorrect
BTA.US	BlackRock Long	20200409	11	11.21	10.98	11.1514	34512	10.247	up	up	correct
BTCM.US	BIT Mining Limited	20200409	4.37	4.5	4.28	4.5	9085	4.5	up	up	correct
BTI.US	British American Tobacco p.l.c	20200409	37.05	38.02	36.96	37.6	2303097	32.9284	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200409	20.01	21.2	19.98	20.95	171497	18.6557	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200409	22.59	23.5	22.59	23.32	258986	22.1354	up	up	correct
BTU.US	Peabody Energy Corporation	20200409	3.06	3.5	3.05	3.34	2912463	3.34	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200409	12.41	13.02	12.32	12.83	432663	11.362	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200409	18.61	19.18	18.305	18.84	124566	16.9197	up	up	correct
BUR.US	Burford Capital Limited	20200409	5.5	6	5.5	5.55	4951	5.461	up	up	correct
BURL.US	Burlington Stores Inc	20200409	179.86	187.85	175.65	176.89	710600	176.89	down	up	incorrect
BV.US	BrightView Holdings Inc	20200409	10.37	10.6	10.03	10.47	395900	10.47	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200409	9.85	10.2	8.8	9.15	292500	9.1302	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200409	7.27	7.79	7.165	7.45	1729793	7.45	up	up	correct
BWA.US	BorgWarner Inc	20200409	26.24	27.1	25.56	25.74	4216498	25.0146	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200409	11.16	11.61	11.16	11.19	68203	9.8095	up	down	incorrect
BWXT.US	BWX Technologies Inc	20200409	51.48	52.67	50.76	51.3	761100	50.0383	down	down	correct
BX.US	The Blackstone Group Inc	20200409	49.01	51.59	48.5	49.17	9419929	46.2873	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20200409	4.7	5.23	4.55	5	349318	5	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200409	23.02	25.3059	21.47	22.23	4190101	19.4494	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200409	10.98	11.0646	10.8332	10.89	417366	9.6981	down	up	incorrect
BXP.US	Boston Properties Inc	20200409	102.27	107.15	102.175	106	1938446	99.7799	up	up	correct
BXS.US	PA	20200409	22.5	23.38	22.5	22.7	23915	20.9695	up	up	correct
BY.US	Byline Bancorp Inc	20200409	10.5	11.66	10.5	11.63	123809	11.4032	up	up	correct
BYD.US	Boyd Gaming Corporation	20200409	16.69	17.39	14.5401	15.28	3945072	15.28	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200409	13.16	13.55	13.16	13.49	53816	12.4812	up	up	correct
BZH.US	Beazer Homes USA Inc	20200409	5.46	6.52	5.46	6.18	1769811	6.18	up	up	correct
C.US	PN	20200409	26.24	27.22	26.24	26.98	305531	26.98	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20200409	2.05	2.24	1.97	2.06	350800	2.06	up	up	correct
CABO.US	Cable One Inc	20200409	1724.98	1772.815	1686.035	1704.24	59446	1688.5693	down	up	incorrect
CACI.US	CACI International Inc	20200409	230	233.49	225.36	230.04	166908	230.04	up	up	correct
CAE.US	CAE Inc	20200409	13.86	14.736	13.38	13.62	863245	13.62	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200409	18.51	18.8724	18.51	18.76	65330	15.9183	up	up	correct
CAG.US	Conagra Brands Inc	20200409	31	32.87	31	32.46	5146008	30.761	up	up	correct
CAH.US	Cardinal Health Inc	20200409	49.23	50.79	49.23	50.43	2012650	47.7353	up	down	incorrect
CAI.US	PB	20200409	16.3	19	16.3	19	20901	17.0635	up	up	correct
CAJ.US	Canon Inc	20200409	21.24	21.41	21.085	21.2	362921	20.0624	down	down	correct
CAL.US	Caleres Inc	20200409	5.97	6.415	5.35	5.48	1930359	5.2994	down	down	correct
CALX.US	Calix Inc	20200409	7.57	7.63	7.335	7.44	307422	7.44	down	down	correct
CANG.US	Cango Inc	20200409	5.22	5.5776	4.88	5.2035	31782	4.4651	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200409	10.91	11.6399	10.6092	11.05	152297	8.9469	up	up	correct
CARR.US	Carrier Global Corporation	20200409	14	15.5	13.9	14.78	34992602	14.4922	up	up	correct
CARS.US	Cars.com Inc	20200409	4.65	4.69	4.11	4.33	2151700	4.33	down	down	correct
CAT.US	Caterpillar Inc	20200409	128.65	129.5998	123.15	125.03	4753459	120.385	down	up	incorrect
CATO.US	The Cato Corporation	20200409	10.45	11.02	10.28	10.87	161409	10.5696	up	up	correct
CB.US	Chubb Limited	20200409	116.72	123.39	116.105	122.27	2719212	118.0034	up	up	correct
CBB.US	P	20200409	1.125	1.125	1.03	1.115	20800	0.6341	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200409	12.87	12.98	12.39	12.43	222099	11.6481	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200409	8.1466	8.3628	7.99	8.36	46429	7.3205	up	down	incorrect
CBL.US	PE	20200409	0.81	1.0744	0.81	0.88	81595	0.88	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200409	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200409	45.27	46.04	43.66	45.61	4439134	45.61	up	down	incorrect
CBT.US	Cabot Corporation	20200409	29.89	31.5099	29.72	30.63	397676	29.0959	up	up	correct
CBU.US	Community Bank System Inc	20200409	63.27	65.57	61.7	65.1	324381	62.3131	up	up	correct
CBX.US	NYSE LISTED TEST	20200409	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200409	22.38	22.79	22.005	22.77	305287	22.77	up	down	incorrect
CC.US	The Chemours Company	20200409	9.94	11.3	9.81	10.99	4181134	10.1643	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200409	158.26	164.77	157.82	164.14	4349902	155.7165	up	down	incorrect
CCJ.US	Cameco Corporation	20200409	9.09	9.38	9	9.27	2990929	9.1898	up	up	correct
CCK.US	Crown Holdings Inc	20200409	60.82	63.83	60.495	62.2	1576531	61.7207	up	down	incorrect
CCL.US	Carnival Corporation & plc	20200409	12.91	13.73	11.92	12.42	145266500	12.42	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20200409	1.8	1.8	1.63	1.75	14644	1.75	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200409	0.66	0.76	0.64	0.73	4733800	0.73	up	up	correct
CCS.US	Century Communities Inc	20200409	18.06	19.98	18.06	18.96	758374	18.8459	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200409	14.86	15.27	14.8	15.12	270245	12.9937	up	up	correct
CCX.US	WS	20200409	1.75	1.855	1.7	1.8	1526068	1.3893	up	up	correct
CCZ.US	Comcast Holdings Corp	20200409	53.4754	53.8398	53.4754	53.8398	643	51.5751	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200409	50.99	56.215	50.295	53.9	2320900	53.9	up	down	incorrect
CDE.US	Coeur Mining Inc	20200409	3.58	4.17	3.57	4.14	8975708	4.14	up	up	correct
CDR.US	PC	20200409	11.52	14	11.52	13.82	56802	12.0138	up	up	correct
CE.US	Celanese Corporation	20200409	81.85	86.9	81.15	83.91	1096700	80.7625	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200409	18.59	18.7839	18.21	18.21	53736	17.8953	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200409	19.49	19.6423	19.3	19.6423	1871	18.9323	up	up	correct
CEIX.US	CONSOL Energy Inc	20200409	4.39	5.52	4.27	5.49	1028000	5.49	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200409	4.89	5.54	4.65	5.22	38469	5.0449	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200409	13.25	14.25	11.3	12.55	258200	10.6992	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200409	1.17	1.18	1.03	1.07	1485458	9.0847	down	down	correct
CEPU.US	Central Puerto S.A	20200409	2.62	2.71	2.44	2.6	184457	2.6	down	down	correct
CEQP.US	P	20200409	4.3	4.9799	4.2648	4.69	528637	3.8637	up	down	incorrect
CF.US	CF Industries Holdings Inc	20200409	30.69	32.17	30.24	31.01	4559463	29.3681	up	up	correct
CFG.US	PE	20200409	20.01	23.02	20.01	23.02	107114	21.1437	up	up	correct
CFX.US	Colfax Corporation	20200409	23.94	25.88	22.75	22.92	1908124	22.92	down	down	correct
CFXA.US	Colfax Corporation	20200409	109.47	114.43	103.75	104.02	29900	97.1929	down	down	correct
CGA.US	China Green Agriculture Inc	20200409	2.57	2.57	2.46	2.5	5099	2.5	down	up	incorrect
CGAU.US	Centerra Gold Inc	20200409	6.1	6.6	6.1	6.6	67400	6.382	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200409	35.28	37.56	33.82	36.03	156681	33.667	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200409	68.35	69.98	68.09	68.39	1063540	67.0157	up	up	correct
CHE.US	Chemed Corporation	20200409	450.06	472.91	448	470.95	135067	468.6007	up	up	correct
CHGG.US	Chegg Inc	20200409	37.23	37.69	36.1	37.65	1684857	37.65	up	up	correct
CHH.US	Choice Hotels International Inc	20200409	74.42	76.99	70.87	72.4	417438	72.1368	down	down	correct
CHK.US	PD	20200409	4.3	5.89	4.3	4.76	78780	4.76	up	up	correct
CHMI.US	PB	20200409	18.97	20.6	17.835	18	15518	15.7978	down	down	correct
CHN.US	The China Fund Inc	20200409	18.95	19.32	18.95	19.1	36115	11.7328	up	up	correct
CHPT.US	WS	20200409	9.69	9.73	9.69	9.69	32528	9.69
CHRA.US	Charah Solutions Inc	20200409	1.7	1.963	1.7	1.92	9200	1.92	up	up	correct
CHS.US	Chico's FAS Inc	20200409	1.33	1.795	1.33	1.65	4331916	1.65	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200409	35.86	36.04	35.76	35.9	167576	33.3299	up	up	correct
CHWY.US	Chewy Inc	20200409	37.2	42.69	37	42.61	8351800	42.61	up	up	correct
CI.US	Cigna Corporation	20200409	186.89	188.645	180.75	181.83	2485556	178.6114	down	down	correct
CIA.US	Citizens Inc	20200409	5.76	6.11	5.69	6.01	98260	6.01	up	up	correct
CIB.US	Bancolombia S.A	20200409	27.99	29.88	27.62	27.92	469267	26.8715	down	down	correct
CIEN.US	Ciena Corporation	20200409	46.17	46.95	45.22	45.65	2790687	45.65	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200409	2.2	2.5	2.2	2.3	260096	2.0134	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200409	1.78	1.86	1.76	1.82	6984656	1.5959	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200409	13.75	14.16	13.75	13.85	165472	12.4479	up	up	correct
CIM.US	PD	20200409	17.25	19.3	17.15	17.5	72689	15.0761	up	down	incorrect
CINR.US	Ciner Resources LP	20200409	10.87	12	10.56	11.81	19541	11.2358	up	down	incorrect
CIO.US	PA	20200409	20.1	21.5	20.1	20.75	17806	18.808	up	up	correct
CIR.US	CIRCOR International Inc	20200409	11.93	12.9	11.74	12.08	169543	12.08	up	down	incorrect
CIT.US	PB	20200409	17.363	21.41	17.363	21.41	72041	19.3898	up	up	correct
CIXX.US	CI Financial Corp	20200409	9.77	10.2104	9.77	9.77	2908	9.4263
CL.US	Colgate	20200409	70.66	71.47	69.76	69.91	3582461	67.1664	down	down	correct
CLB.US	Core Laboratories N.V	20200409	11.53	12.63	10.58	11.67	2412713	11.6348	up	up	correct
CLF.US	Cleveland	20200409	4.55	4.84	4.51	4.62	16825250	4.4024	up	up	correct
CLH.US	Clean Harbors Inc	20200409	54.32	57.95	54.175	56.58	445633	56.58	up	up	correct
CLI.US	Mack	20200409	16.47	17.24	16.31	17.05	1068767	16.8112	up	up	correct
CLPR.US	Clipper Realty Inc	20200409	5.3	5.7	5.3	5.55	143506	5.0784	up	up	correct
CLR.US	Continental Resources Inc	20200409	13.23	14.96	11.05	12.19	20298689	12.0415	down	down	correct
CLS.US	Celestica Inc	20200409	4.1	4.275	4.04	4.17	471161	4.17	up	up	correct
CLW.US	Clearwater Paper Corporation	20200409	20.64	21.82	20.5	21.01	149575	21.01	up	up	correct
CLX.US	The Clorox Company	20200409	179.23	186.77	178.52	184.21	2114505	176.9672	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200409	61.61	62.75	60.55	61.62	761719	57.1657	up	down	incorrect
CMA.US	Comerica Incorporated	20200409	34.32	37.01	33.77	34.75	4557386	31.9185	up	up	correct
CMC.US	Commercial Metals Company	20200409	16.89	17.66	16.71	16.9	2216307	16.4077	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200409	2.19	2.19	2.04	2.1	269896	1.2458	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200409	745	788.97	732	771	1026624	771	up	up	correct
CMI.US	Cummins Inc	20200409	152.52	154.3	148.83	150.7	1133528	144.288	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200409	4.95	5.39	4.69	5.06	2866459	4.3989	up	down	incorrect
CMP.US	Compass Minerals International Inc	20200409	42.91	45.28	42.87	44.96	461833	41.7686	up	down	incorrect
CMRE.US	PE	20200409	20.71	20.71	19.04	19.73	31828	16.8717	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200409	25.96	26.55	25.5031	26.2	23771	23.8914	up	up	correct
CMSC.US	CMS Energy Corp	20200409	26.38	26.87	26.38	26.75	15107	24.6652	up	up	correct
CMSD.US	CMS Energy Corp	20200409	26.69	27.41	26.69	27.31	66100	25.1899	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200409	3.9	4.0301	3.9	4	111506	3.6826	up	up	correct
CNA.US	CNA Financial Corporation	20200409	32.5	34.22	32.47	33.74	287155	30.9476	up	up	correct
CNC.US	Centene Corporation	20200409	65.13	68.63	64.47	66.42	6814317	66.42	up	up	correct
CNF.US	CNFinance Holdings Limited	20200409	3.65	3.65	3.61	3.61	500	3.61	down	down	correct
CNHI.US	CNH Industrial N.V	20200409	6.77	6.84	6.49	6.54	1069511	6.2956	down	up	incorrect
CNI.US	Canadian National Railway Company	20200409	80.75	81.42	78.57	79.51	1163628	76.5454	down	down	correct
CNK.US	Cinemark Holdings Inc	20200409	11.9	12.99	11.69	12.5	9341029	12.5	up	up	correct
CNMD.US	CONMED Corporation	20200409	68.86	74.67	67.72	72.29	651812	71.3393	up	up	correct
CNNE.US	Cannae Holdings Inc	20200409	32.44	33.6	31.73	33.6	486200	33.6	up	up	correct
CNP.US	CenterPoint Energy Inc	20200409	17.2	18.24	17.2	17.81	10495750	16.9659	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200409	14.37	14.37	12.97	13.44	7623814	11.9623	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200409	4.73	5.1298	4.55	4.69	671169	3.6986	down	down	correct
CNS.US	Cohen & Steers Inc	20200409	48.22	52.38	46.18	52.09	348444	48.5146	up	up	correct
CNX.US	CNX Resources Corporation	20200409	9.3	9.89	8.67	9.27	5557703	9.27	down	down	correct
CO.US	Global Cord Blood Corporation	20200409	2.96	3.2284	2.95	3.19	382439	3.19	up	up	correct
CODI.US	PC	20200409	19	20.683	19	20.05	55429	17.3992	up	down	incorrect
COE.US	China Online Education Group	20200409	27.9	28.76	27.8	28.4	23000	28.4	up	down	incorrect
COG.US	Cabot Oil & Gas Corporation	20200409	19	19.65	18.495	18.88	7212661	18.2334	down	down	correct
COLD.US	Americold Realty Trust	20200409	34.96	36.27	34.58	35.95	3181739	34.6713	up	down	incorrect
COO.US	The Cooper Companies Inc	20200409	295.2	300.25	289.29	296.57	429891	296.4947	up	up	correct
COP.US	ConocoPhillips	20200409	37.93	37.98	33.2879	34.73	14200220	32.6153	down	down	correct
COR.US	CoreSite Realty Corporation	20200409	116.72	121.995	115.92	120.78	484928	113.0144	up	up	correct
CORR.US	PA	20200409	18.03	19.622	17.98	18.89	42571	16.0413	up	up	correct
COTY.US	Coty Inc	20200409	6.19	6.35	5.97	6.02	7429210	6.02	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200409	228.24	232.04	224.605	225.41	3042655	42.9141	down	down	correct
CPA.US	Copa Holdings S.A	20200409	45	46.99	43.68	45.5	879400	45.5	up	up	correct
CPB.US	Campbell Soup Company	20200409	45.67	48.71	45.63	47.75	3517288	45.588	up	up	correct
CPE.US	Callon Petroleum Company	20200409	0.5155	0.5999	0.475	0.5107	6682934	5.107	down	down	correct
CPF.US	Central Pacific Financial Corp	20200409	15.24	16.91	15.24	16.84	210715	15.585	up	up	correct
CPG.US	Crescent Point Energy Corp	20200409	1.08	1.23	0.9647	1.02	5036675	1.0105	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20200409	88.36	92.77	86.33	91.68	54134	88.9495	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200409	3.51	4.19	3.5	3.82	507694	3.82	up	up	correct
CPRI.US	Capri Holdings Limited	20200409	14.94	15.42	13.19	13.38	9963000	13.38	down	down	correct
CPS.US	Cooper	20200409	13.14	14.14	12.7522	13.08	395989	13.08	down	down	correct
CPT.US	Camden Property Trust	20200409	87.8	91.08	87.64	89.09	766227	84.6361	up	up	correct
CR.US	Crane Co	20200409	55.31	56.6257	53.29	54.04	469355	51.995	down	down	correct
CRD.US	B	20200409	6.775	7.08	6.775	6.98	12078	6.6858	up	down	incorrect
CRH.US	CRH plc	20200409	29.21	30.09	29.14	29.97	973975	29.0781	up	up	correct
CRI.US	Carter's Inc	20200409	80.72	82.48	76.56	77.61	675186	76.5746	down	down	correct
CRK.US	Comstock Resources Inc	20200409	6.92	7.03	6.18	6.3	519307	6.3	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200409	144.71	147.06	137.52	138.96	462718	138.96	down	down	correct
CRM.US	salesforce.com inc	20200409	152.39	156.1	151.68	154.55	7094576	154.55	up	up	correct
CRS.US	Carpenter Technology Corporation	20200409	22.9	23.64	22.24	22.83	663162	21.6334	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200409	5.42	5.97	5.27	5.97	20363	5.1207	up	up	correct
CRY.US	CryoLife Inc	20200409	18.9	19.94	18.62	19.91	235918	19.91	up	up	correct
CS.US	Credit Suisse Group AG	20200409	8.73	8.99	8.7	8.87	4602390	8.5246	up	up	correct
CSAN.US	W	20200409	53.97	55.05	51.31	51.57	1257000	51.1091	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200409	126.83	130	126.68	126.68	320019	123.6953	down	down	correct
CSLT.US	Castlight Health Inc	20200409	0.68	0.75	0.63	0.75	733900	0.75	up	down	incorrect
CSPR.US	Casper Sleep Inc	20200409	5.09	5.35	5	5.27	433900	5.27	up	up	correct
CSR.US	PC	20200409	25	25.47	25	25	1611	22.8808
CSTM.US	Constellium SE	20200409	6.2	7.3	6.18	6.74	2853361	6.74	up	up	correct
CSU.US	Capital Senior Living Corporation	20200409	0.7051	0.8797	0.6941	0.8249	51846	11.6169	up	down	incorrect
CSV.US	Carriage Services Inc	20200409	15.33	15.8794	15.2585	15.72	164869	15.3642	up	up	correct
CTA.US	PB	20200409	93	96.41	93	95.35	1716	89.6844	up	up	correct
CTBB.US	Qwest Corp. NT	20200409	22.05	22.9	22.05	22.58	197962	20.1654	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200409	22.98	23.6	22.98	23.49	119071	20.9837	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20200409	7	7.15	6.5	7	81600	7
CTLT.US	Catalent Inc	20200409	56.32	57.295	55.19	56.46	1006345	56.46	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200409	2.92	3	2.7	2.7	86138	2.7	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200409	2.04	2.15	1.88	1.96	135770	8.3462	down	down	correct
CTRA.US	Coterra Energy Inc	20200409	19	19.65	18.5	18.88	7212700	17.5522	down	up	incorrect
CTS.US	CTS Corporation	20200409	22.69	22.89	22.05	22.19	408152	21.9745	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200409	6.92	7.62	6.89	7.6	344225	6.9625	up	up	correct
CTVA.US	Corteva Inc	20200409	26.2	28.07	26.2	27.93	6076900	27.2173	up	up	correct
CTZ.US	Qwest Corp. NT	20200409	22.99	23.17	22.42	22.75	61774	22.0072	down	down	correct
CUBB.US	Customers Bancorp Inc	20200409	20.15	21	20.15	20.976	4100	19.0766	up	up	correct
CUBE.US	CubeSmart	20200409	27.05	28.335	27.01	27.7	2393414	26.199	up	up	correct
CUBI.US	PF	20200409	20.33	21.3	19.05	19.98	33714	17.92	down	down	correct
CUK.US	Carnival Corporation & plc	20200409	11.92	12.55	11.08	11.54	3835327	11.54	down	down	correct
CULP.US	Culp Inc	20200409	7	7.45	6.98	7.03	90717	6.7006	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20200409	6	6.43	5.61	6.26	674763	5.9786	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200409	32.52	33.5	31.91	32.91	1661777	31.1598	up	up	correct
CVA.US	Covanta Holding Corporation	20200409	8.2	8.68	8.0617	8.63	1661825	8.2923	up	up	correct
CVEO.US	Civeo Corporation	20200409	0.41	0.428	0.3928	0.4099	2195018	4.9188	down	down	correct
CVI.US	CVR Energy Inc	20200409	15.8522	15.9314	13.9845	14.2694	1196408	12.0983	down	up	incorrect
CVNA.US	Carvana Co	20200409	62.36	70.83	60.01	61.35	6568800	61.35	down	down	correct
CVS.US	CVS Health Corporation	20200409	59.52	61.45	59.32	60.47	9169438	57.5438	up	up	correct
CVX.US	Chevron Corporation	20200409	88.74	89.91	81.52	84.31	17048551	76.7013	down	down	correct
CW.US	Curtiss	20200409	100.21	102.82	98.34	101.03	313951	99.9496	up	up	correct
CWEN.US	Clearway Energy Inc	20200409	19.58	20.5	19.41	20.03	1060187	18.5624	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200409	18.55	18.9698	18.15	18.61	239179	17.1622	up	up	correct
CWH.US	Camping World Holdings Inc	20200409	7.04	7.49	6.74	7.22	2711864	6.5951	up	up	correct
CWK.US	Cushman & Wakefield plc	20200409	10.89	12.35	10.33	12.21	1296700	12.21	up	up	correct
CWT.US	California Water Service Group	20200409	51.5	54.18	50.57	54.05	181690	52.4966	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200409	2.18	2.4	2.18	2.25	8200291	2.25	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200409	4.41	4.53	4.36	4.44	180856	4.0795	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200409	8.97	9.5	8.97	9.23	48828	8.4601	up	up	correct
CXP.US	Columbia Property Trust Inc	20200409	14.03	14.69	13.59	14.27	1004575	11.6116	up	up	correct
CXW.US	CoreCivic Inc	20200409	10.87	11.44	10.79	11.26	1396623	11.26	up	up	correct
CYD.US	China Yuchai International Limited	20200409	11.38	11.92	11.38	11.65	74265	10.0186	up	up	correct
CYH.US	Community Health Systems Inc	20200409	3.79	4.23	3.71	3.86	3812381	3.86	up	up	correct
CZZ.US	Cosan Limited	20200409	12.4	12.64	11.33	11.47	1073272	10.7626	down	down	correct
D.US	Dominion Energy Inc	20200409	78.63	82.64	78.63	81.59	5479184	76.455	up	down	incorrect
DAC.US	Danaos Corporation	20200409	3.98	4.45	3.98	4.41	133357	4.314	up	up	correct
DAL.US	Delta Air Lines Inc	20200409	25.4	25.53	23.35	24.39	91692867	24.39	down	down	correct
DAN.US	Dana Incorporated	20200409	9.32	10.02	9.2	9.5	1909389	9.3457	up	up	correct
DAO.US	Youdao Inc	20200409	19.2	20	19.01	19.57	36900	19.57	up	up	correct
DAR.US	Darling Ingredients Inc	20200409	19.81	20.72	19.51	20.66	1423223	20.66	up	up	correct
DAVA.US	Endava plc	20200409	40	42.21	37.13	37.52	226600	37.52	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200409	6.74	6.775	6.5405	6.69	7326863	6.69	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20200409	4.49	4.67	4.265	4.53	1887542	4.53	up	down	incorrect
DBI.US	Designer Brands Inc	20200409	5.48	5.88	5.245	5.49	1830303	5.49	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200409	17.85	18.31	17.62	17.91	115245	15.5581	up	up	correct
DBRG.US	PJ	20200409	12	15.57	12	15.45	210851	13.988	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200409	6.6	7.196	6.6	6.9709	56171	6.2135	up	up	correct
DCI.US	Donaldson Company Inc	20200409	42.48	43.31	41.99	42.67	405122	41.5495	up	up	correct
DCM.US	NTT DOCOMO INC	20200409	6550	6640	6310	6330	1304610	6330	down	down	correct
DCO.US	Ducommun Incorporated	20200409	23.83	25.86	23.32	25.81	176895	25.81	up	up	correct
DCP.US	PC	20200409	12.98	13.62	11.7	12.35	165359	10.7188	down	down	correct
DCUE.US	Dominion Energy Inc	20200409	99.68	103.96	98.53	103.22	242600	90.9951	up	up	correct
DD.US	DuPont de Nemours Inc	20200409	40.2	41.55	39.87	40.78	9293705	39.4958	up	down	incorrect
DDD.US	3D Systems Corporation	20200409	7.48	7.51	7.145	7.4	2167785	7.4	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200409	8.52	8.99	8.52	8.85	39581	7.5332	up	up	correct
DDS.US	Dillard's Inc	20200409	34.64	36.4799	32.99	33.25	605277	32.694	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200409	18.85	20.1	18.4135	20.1	62525	17.5273	up	down	incorrect
DE.US	Deere & Company	20200409	147.28	150.2099	144.13	145.75	1596109	142.9487	down	down	correct
DEA.US	Easterly Government Properties Inc	20200409	29.03	29.695	28.01	29.32	1058287	26.9942	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20200409	149.43	151.63	144.6273	148.88	423046	148.88	down	down	correct
DEI.US	Douglas Emmett Inc	20200409	32.45	33.75	32.28	33.22	1193405	31.4238	up	up	correct
DELL.US	Dell Technologies Inc	20200409	41.67	42.75	41.1416	41.56	4231325	21.0644	down	down	correct
DEO.US	Diageo plc	20200409	131.38	134.73	130.21	133.55	744331	128.5568	up	up	correct
DESP.US	Despegar.com Corp	20200409	7.67	7.89	7.42	7.65	287600	7.65	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200409	7.87	8.2	7.87	7.94	83816	6.9657	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200409	4.94	5.65	4.94	5.64	307400	5.64	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200409	21.75	22.91	21.5975	22.66	154751	20.0848	up	up	correct
DFS.US	Discover Financial Services	20200409	38.5	42	38.5	39.21	5687931	37.5942	up	up	correct
DG.US	Dollar General Corporation	20200409	167.11	171.29	166.65	169.24	2268171	167.3414	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200409	89	93.14	88.87	89.77	1953321	87.295	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200409	2.38	2.55	2.38	2.46	695097	2.1313	up	down	incorrect
DHI.US	D.R. Horton Inc	20200409	40.96	42.42	40.32	41.04	7529295	40.3144	up	up	correct
DHT.US	DHT Holdings Inc	20200409	6.26	6.65	5.505	6.52	9017318	5.3614	up	up	correct
DHX.US	DHI Group Inc	20200409	2.54	2.54	2.41	2.47	248500	2.47	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200409	13.4	13.66	13.28	13.38	114940	11.8343	down	up	incorrect
DIN.US	Dine Brands Global Inc	20200409	35.17	39.01	34	35.98	1830518	35.7811	up	down	incorrect
DIS.US	The Walt Disney Company	20200409	107.92	107.99	103.53	104.5	31485590	104.5	down	down	correct
DK.US	Delek US Holdings Inc	20200409	18.84	19.7114	16.57	18.01	2152577	17.4215	down	down	correct
DKL.US	Delek Logistics Partners LP	20200409	9.2	9.59	8.71	9.18	260482	7.568	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200409	26.5	27.78	26.08	27.58	4149933	25.6375	up	up	correct
DLB.US	Dolby Laboratories Inc	20200409	56.95	58.31	56.47	57.26	415300	56.1475	up	up	correct
DLNG.US	PB	20200409	13.75	14.74	13.66	14.66	16460	12.244	up	up	correct
DLR.US	PL	20200409	24.03	24.73	24.03	24.7	59636	22.6952	up	up	correct
DLX.US	Deluxe Corporation	20200409	28.32	30.37	28.11	30.09	543349	28.1468	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200409	17.51	18.55	17.418	18	156600	15.7977	up	up	correct
DM.US	Desktop Metal Inc	20200409	9.91	9.91	9.9	9.9	300	9.9	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200409	12.37	12.7	12.22	12.57	140721	11.624	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200409	12.48	13.3289	12.4	12.97	187928	10.9404	up	down	incorrect
DNK.US	Phoenix Tree Holdings Limited	20200409	6.46	7.29	6.1	6.1	24300	6.1	down	down	correct
DNOW.US	NOW Inc	20200409	5.75	5.93	5.45	5.69	2491560	5.69	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200409	10.5	10.99	10.3649	10.72	889649	9.479	up	up	correct
DOC.US	Physicians Realty Trust	20200409	15.75	16.82	15.75	16.61	2860947	15.3681	up	up	correct
DOOR.US	Masonite International Corporation	20200409	46.57	53.15	45.805	52.65	293328	52.65	up	up	correct
DOV.US	Dover Corporation	20200409	90.44	93.1	88.48	89.41	1335556	87.0657	down	down	correct
DOW.US	Dow Inc	20200409	35.75	37.74	35.54	36.56	9892280	33.4249	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200409	10.5	10.9895	10.3478	10.69	215686	8.8341	up	up	correct
DPZ.US	Domino's Pizza Inc	20200409	348	352.215	340.53	343.64	641638	338.7439	down	up	incorrect
DQ.US	Daqo New Energy Corp	20200409	54	56.12	49.73	49.91	1216970	9.982	down	down	correct
DRD.US	DRDGOLD Limited	20200409	6.84	7.4299	6.79	7.38	526442	6.7334	up	up	correct
DRE.US	Duke Realty Corporation	20200409	34.08	35.68	33.66	35.56	3348646	34.1147	up	up	correct
DRI.US	Darden Restaurants Inc	20200409	67.97	69.17	62.13	64.34	4873158	62.6562	down	down	correct
DRQ.US	Dril	20200409	34.85	36.61	32.815	34.8	467092	34.8	down	down	correct
DS.US	PD	20200409	6.51	15	6.5	14.29	39827	13.4085	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200409	13.51	14.73	13.5	14.22	2082753	11.8251	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200409	7.05	7.19	7.03	7.16	178765	6.6048	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20200409	9.33	10	9.33	9.52	334291	8.3609	up	up	correct
DSX.US	PB	20200409	20.1	21.59	19.6037	21.5	18259	18.7068	up	down	incorrect
DT.US	Dynatrace Inc	20200409	24.7	26.25	24.261	24.76	1319600	24.76	up	up	correct
DTE.US	DTE Energy Company	20200409	104.94	113.3	104.94	111.25	2435077	89.9733	up	up	correct
DTF.US	DTF Tax	20200409	13.79	14.1746	13.79	14.02	5978	13.2504	up	up	correct
DTLA.US	P	20200409	13.125	13.125	12.2882	13	5687	13	down	up	incorrect
DTP.US	DTE Energy Co	20200409	41.69	45.01	41.69	44.45	41900	39.5943	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200409	25.23	25.37	24.99	25.08	30853	22.9749	down	down	correct
DTY.US	DTE Energy Company	20200409	26.42	26.42	25.7309	26.22	31838	23.7054	down	up	incorrect
DUK.US	PA	20200409	26.57	26.9232	26.57	26.63	111341	24.3413	up	up	correct
DUKB.US	Duke Energy Corp	20200409	26.69	26.81	26.41	26.57	65213	24.2863	down	down	correct
DVA.US	DaVita Inc	20200409	76.83	78.29	74.4	74.82	1313321	74.82	down	down	correct
DVD.US	Dover Motorsports Inc	20200409	1.35	1.3616	1.26	1.28	19906	1.1872	down	up	incorrect
DVN.US	Devon Energy Corporation	20200409	10.1	10.56	8.855	9.67	24421246	8.8065	down	up	incorrect
DX.US	PC	20200409	21.64	22.87	21.61	22.3	41786	20.0317	up	up	correct
DXC.US	DXC Technology Company	20200409	16.75	17.72	15.8	16.09	5739575	16.09	down	up	incorrect
DY.US	Dycom Industries Inc	20200409	30.18	31.33	29.01	29.86	824308	29.86	down	down	correct
E.US	Eni S.p.A	20200409	20.57	20.98	19.73	20.2	526950	17.6886	down	down	correct
EAF.US	GrafTech International Ltd	20200409	8.56	9.21	8.505	8.71	1099102	8.6465	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200409	24.75	25.29	24.75	25.03	41071	24.7339	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200409	8.38	9.13	8.27	8.61	188395	7.3024	up	up	correct
EAT.US	Brinker International Inc	20200409	15.54	17.98	15.54	17.29	3685916	17.29	up	up	correct
EB.US	Eventbrite Inc	20200409	7.7	8.83	7.55	8.47	2466000	8.47	up	up	correct
EBF.US	Ennis Inc	20200409	19.18	19.6	18.93	19.16	143643	17.7895	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200409	5.04	5.26	4.95	5.03	908433	4.493	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200409	63.47	64.415	60.52	62.64	280043	62.64	down	down	correct
EC.US	Ecopetrol S.A	20200409	12.59	12.67	11.32	11.92	1345476	10.8341	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200409	7	8.2	6.9997	7.92	947923	6.4311	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200409	20.917	22.3653	20.917	21.8	15913	19.1737	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200409	22.095	22.095	21.5	21.5	2852	19.1162	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200409	21.74	22.69	21.74	22.04	7375	20.9319	up	up	correct
ECL.US	Ecolab Inc	20200409	173.34	180.34	172.01	179.86	2170938	177.0768	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200409	8	8	7.705	7.97	145557	7.97	down	down	correct
ECVT.US	Ecovyst Inc	20200409	11	11.77	11	11.5	239395	8.1713	up	down	incorrect
ED.US	Consolidated Edison Inc	20200409	83.89	89.37	83.86	87.94	2111902	81.9199	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200409	5.34	5.43	5.28	5.34	249548	4.7415
EDF.US	Stone Harbor Emerging Markets Income Fund	20200409	7.17	7.75	7.142	7.57	285552	6.0849	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200409	6.85	7.2	6.772	7	125765	5.7102	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200409	3.47	3.56	3.11	3.3	26600	3.3	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200409	113	117.58	111.4	115.74	19895370	11.574	up	up	correct
EEA.US	The European Equity Fund Inc	20200409	7.24	7.5052	7.24	7.39	11750	7.1959	up	up	correct
EEX.US	Emerald Holding Inc	20200409	2.01	2.13	1.8	1.84	795933	1.84	down	down	correct
EFC.US	PA	20200409	19.24	21.18	18.76	19.75	124308	17.3287	up	up	correct
EFL.US	Eaton Vance Floating	20200409	7.73	8.3146	7.73	7.79	167833	7.2132	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20200409	10.8	11.29	10.46	10.75	253130	9.6483	down	down	correct
EFT.US	Eaton Vance Floating	20200409	10.95	11.42	10.79	10.89	347510	9.8515	down	down	correct
EFX.US	Equifax Inc	20200409	123.39	128	123.2	124.22	873421	122.4961	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200409	13	13.31	12.68	12.68	15796	11.8637	down	down	correct
EGHT.US	8x8 Inc	20200409	16.25	17.07	15.87	16.16	1616657	16.16	down	down	correct
EGO.US	Eldorado Gold Corporation	20200409	7.16	7.805	7.16	7.74	3775379	7.74	up	up	correct
EGP.US	EastGroup Properties Inc	20200409	109.71	114.96	108.3528	114.73	253217	110.8969	up	down	incorrect
EGY.US	VAALCO Energy Inc	20200409	0.955	1.01	0.921	0.93	374637	0.93	down	down	correct
EHC.US	Encompass Health Corporation	20200409	70.9	72.41	69.88	71.38	512467	69.7501	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200409	8.2	8.73	8.2	8.43	288173	7.3124	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200409	8.95	9.54	8.95	9.31	170231	8.9814	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200409	10.459	12.173	10.206	10.61	50500	10.61	up	up	correct
EIG.US	Employers Holdings Inc	20200409	33.99	36.12	33.68	35.66	254810	33.9367	up	up	correct
EIX.US	Edison International	20200409	58.32	61.9	58.16	60.27	3753173	56.2595	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20200409	167.98	169.24	163.79	164.83	2976766	162.9846	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200409	24.13	25.3	23.94	24.5	4815800	24.5	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200409	44.45	45.86	44.45	45.86	74400	41.7639	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200409	24.68	25.29	24.68	25.28	19201	23.2627	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200409	11.08	11.344	10.67	10.76	769800	10.76	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200409	10.93	11.2	10.67	11.12	1728890	4.9193	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200409	61.21	64.2	60.82	63.17	1343189	61.1986	up	up	correct
ELVT.US	Elevate Credit Inc	20200409	1.69	1.88	1.565	1.66	608700	1.66	down	down	correct
ELY.US	Callaway Golf Company	20200409	11.77	12.2399	11.39	11.61	1185910	11.6024	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200409	10.9	11.42	10.81	11.11	1071453	9.5649	up	up	correct
EME.US	EMCOR Group Inc	20200409	61.7	63.93	60.51	63.35	378652	62.8245	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200409	11.95	12.1402	11.93	11.93	124456	10.7444	down	down	correct
EMN.US	Eastman Chemical Company	20200409	58.62	61.1	57.48	59.71	2011914	56.8368	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200409	1.77	1.95	1.61	1.74	183938	7.4873	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200409	25.18	26.04	25.12	25.68	22979	24.7848	up	down	incorrect
EMR.US	Emerson Electric Co	20200409	53.51	55.14	50.55	51.78	3978766	49.5143	down	down	correct
ENB.US	Enbridge Inc	20200409	28.83	29.2739	28.36	28.7	9871856	25.3121	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200409	23	24.44	23	23.8511	111225	22.7558	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200409	2.59	2.82	2.48	2.71	3472353	2.2387	up	up	correct
ENIA.US	Enel Américas S.A	20200409	8.06	8.21	7.96	8.03	1480734	7.3552	down	up	incorrect
ENIC.US	Enel Chile S.A	20200409	3.81	4.02	3.775	3.86	1351646	3.3706	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200409	25.2	25.2	25.2	25.2	5888	23.1213
ENLC.US	EnLink Midstream LLC	20200409	1.1	1.22	1.01	1.07	7695019	0.8869	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200409	25.22	25.94	25.22	25.94	14836	24.9423	up	down	incorrect
ENR.US	PA	20200409	77.25	80.6862	77.25	78.45	10965	69.4194	up	up	correct
ENS.US	EnerSys	20200409	53.68	55.51	53.65	55.25	192050	54.4108	up	down	incorrect
ENV.US	Envestnet Inc	20200409	56.69	59.17	56.32	57.16	276274	57.16	up	up	correct
ENVA.US	Enova International Inc	20200409	15.68	17.25	15.66	15.85	475685	15.85	up	up	correct
ENZ.US	Enzo Biochem Inc	20200409	2.42	2.5	2.32	2.44	433800	2.44	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200409	4.07	4.24	4.02	4.05	208305	3.3853	down	down	correct
EOG.US	EOG Resources Inc	20200409	47.25	47.58	42.55	44.82	11001940	41.735	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200409	13.02	13.25	12.82	12.9	148339	11.451	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200409	15.04	15.25	14.9	14.96	328896	13.4281	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200409	18.82	19.39	18.82	19.1456	30880	17.9856	up	up	correct
EP.US	PC	20200409	47.7	48.38	47.7	47.915	2734	47.915	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200409	17.5	18.18	16.97	17.22	1459747	17.1517	down	down	correct
EPAM.US	EPAM Systems Inc	20200409	190	196.89	188.24	192.29	380813	192.29	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20200409	29	29.74	27.43	27.62	607285	27.0763	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200409	16.54	17.57	16.03	16.38	13209710	14.0017	down	up	incorrect
EPR.US	PG	20200409	14.98	16.2851	14.98	15.9	108404	14.4267	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200409	12.3	14.37	12.02	12.88	2441192	12.0384	up	down	incorrect
EQC.US	PD	20200409	25.75	26.6977	25.66	26.37	22919	23.9779	up	up	correct
EQNR.US	Equinor ASA	20200409	13.74	13.995	12.925	13.25	4887441	12.5083	down	down	correct
EQR.US	Equity Residential	20200409	66.27	70.61	66.27	69.42	3805979	65.6839	up	up	correct
EQS.US	Equus Total Return Inc	20200409	0.99	1.11	0.98	1.11	14800	1.11	up	down	incorrect
EQT.US	EQT Corporation	20200409	10.82	11.75	10.55	10.82	11886910	10.82
ERF.US	Enerplus Corporation	20200409	2.19	2.35	2.02	2.13	2697186	2.0305	down	down	correct
ERJ.US	Embraer S.A	20200409	7.68	7.71	7.3	7.58	2433894	7.58	down	down	correct
ES.US	Eversource Energy	20200409	84.45	91	84.14	90.1	2348679	85.7991	up	up	correct
ESE.US	ESCO Technologies Inc	20200409	76.84	79.28	75.55	78.01	119146	77.5956	up	up	correct
ESGC.US	Eros STX Global Corporation	20200409	1.78	1.99	1.75	1.99	3429694	1.99	up	up	correct
ESI.US	Element Solutions Inc	20200409	8.48	9.16	8.47	9.06	4198700	8.9242	up	up	correct
ESNT.US	Essent Group Ltd	20200409	30.37	31.42	29.38	30.16	2189197	29.3115	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20200409	9.32	9.7703	9.14	9.62	1512864	9.3809	up	up	correct
ESS.US	Essex Property Trust Inc	20200409	239.76	254.67	237.96	246.96	801848	235.1399	up	up	correct
ESTC.US	Elastic N.V	20200409	56.75	56.87	52.37	54	1111700	54	down	down	correct
ESTE.US	Earthstone Energy Inc	20200409	1.98	2.0674	1.7502	1.82	535512	1.82	down	down	correct
ETB.US	Eaton Vance Tax	20200409	12.77	13.32	12.77	13.04	193873	11.2203	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20200409	9.92	10.71	9.92	10.58	262700	9.4076	up	up	correct
ETG.US	Eaton Vance Tax	20200409	13.23	13.7512	13.21	13.25	318627	11.6549	up	up	correct
ETI.US	P	20200409	4.65	4.65	4.65	4.65	794556	3.0867
ETJ.US	Eaton Vance Risk	20200409	8.96	9.37	8.87	8.93	488436	7.6708	down	down	correct
ETN.US	Eaton Corporation plc	20200409	80.69	84.835	80.5	81.44	4472118	77.9989	up	up	correct
ETO.US	Eaton Vance Tax	20200409	20.09	21.27	19.5	19.73	127346	17.3981	down	down	correct
ETR.US	Entergy Corporation	20200409	102.08	107.22	101.63	102.91	1497443	96.4498	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200409	6.12	6.17	5.41	5.57	5534420	4.893	down	down	correct
ETV.US	Eaton Vance Tax	20200409	12.88	12.97	12.605	12.72	527264	10.922	down	down	correct
ETW.US	Eaton Vance Tax	20200409	8.08	8.2285	7.97	8.03	815601	6.8697	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200409	20.79	20.989	20.371	20.6395	53975	19.2865	down	down	correct
ETY.US	Eaton Vance Tax	20200409	10.1	10.36	10.06	10.1	565362	8.7392
EURN.US	Euronav NV	20200409	9.85	10.9	8.92	10.32	4053035	8.5866	up	up	correct
EVA.US	Enviva Partners LP	20200409	28.83	30.22	28.5	29.47	117510	26.2507	up	up	correct
EVC.US	Entravision Communications Corporation	20200409	1.59	1.75	1.5829	1.74	351224	1.6393	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200409	5.03	5.25	4.9811	4.99	395777	4.5023	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200409	11.33	11.72	11.33	11.55	173278	9.9888	up	up	correct
EVH.US	Evolent Health Inc	20200409	5.69	6.3	5.69	6.21	961948	6.21	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200409	12	12.365	11.99	12.21	336259	11.3756	up	up	correct
EVR.US	Evercore Inc	20200409	56.38	59.135	54.45	55.98	866735	53.5444	down	down	correct
EVRG.US	Evergy Inc	20200409	61.36	64.7	61.18	63.1	3215305	59.2498	up	up	correct
EVRI.US	Everi Holdings Inc	20200409	4.53	4.76	3.76	4.18	4501196	4.18	down	down	correct
EVT.US	Eaton Vance Tax	20200409	17.95	19	17.95	18.47	517633	16.2778	up	down	incorrect
EVTC.US	EVERTEC Inc	20200409	24.34	25.41	24.205	25.22	300998	24.9737	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200409	209.64	218	207.2264	215.44	4663356	71.8133	up	up	correct
EXD.US	Eaton Vance Tax	20200409	8.47	8.82	8.47	8.66	132162	7.4995	up	up	correct
EXG.US	Eaton Vance Tax	20200409	7.03	7.03	6.76	6.86	1403540	5.8983	down	down	correct
EXK.US	Endeavour Silver Corp	20200409	1.4	1.48	1.34	1.43	3179204	1.43	up	up	correct
EXP.US	Eagle Materials Inc	20200409	60.78	66.4	59.77	65.87	729946	65.5407	up	up	correct
EXPR.US	Express Inc	20200409	2.3	2.59	2.2301	2.58	2942258	2.58	up	up	correct
EXR.US	Extra Space Storage Inc	20200409	98.71	105.02	98.388	102.91	1659990	97.6378	up	up	correct
EXTN.US	Exterran Corporation	20200409	4.68	5.19	4.64	4.97	288300	4.97	up	up	correct
F.US	PC	20200409	16.64	20.43	16.63	19.74	458134	18.7291	up	up	correct
FAF.US	First American Financial Corporation	20200409	46.15	48.55	46.15	47.17	1151137	44.5904	up	down	incorrect
FBC.US	Flagstar Bancorp Inc	20200409	22.48	23.55	22.33	23.17	544739	22.9147	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200409	48.27	51.82	48.03	50.83	2544102	49.8313	up	up	correct
FBK.US	FB Financial Corporation	20200409	21.63	22.99	21.215	22.99	122957	22.5107	up	up	correct
FBP.US	First BanCorp	20200409	5.7	6	5.6	5.85	2051831	5.5796	up	up	correct
FC.US	Franklin Covey Co	20200409	20.1	20.39	18.92	19.72	131400	19.72	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200409	9.4	10.04	9.31	9.98	570812	9.2691	up	up	correct
FCN.US	FTI Consulting Inc	20200409	134.26	138.48	132.16	138.17	271741	138.17	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200409	20.08	22.02	19.38	21.37	937294	19.9254	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200409	21.24	22.93	21.24	22.55	7800	20.2606	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200409	10.52	11.01	10.52	10.64	176927	9.0079	up	up	correct
FCX.US	Freeport	20200409	8.31	8.43	8.01	8.19	35040930	8.1376	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200409	10.08	10.1948	9.95	10.03	96924	9.0448	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200409	29.54	32.08	29.5	32	255292	31.2191	up	up	correct
FDS.US	FactSet Research Systems Inc	20200409	274.27	284.98	269.87	279.16	362939	274.69	up	up	correct
FDX.US	FedEx Corporation	20200409	129.61	130	120.16	122.29	4750452	119.7678	down	down	correct
FE.US	FirstEnergy Corp	20200409	43.77	45.315	43.77	44.75	5735721	41.3413	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20200409	1.21	1.21	1.21	1.21	436	1.21
FEI.US	First Trust MLP and Energy Income Fund	20200409	4.97	5.31	4.86	4.96	825409	4.231	down	up	incorrect
FENG.US	Phoenix New Media Limited	20200409	1.23	1.23	1.21	1.21	55960	0.2418	down	down	correct
FERG.US	Ferguson plc	20200409	61.9	61.9	61.9	61.9	0	58.7349
FET.US	Forum Energy Technologies Inc	20200409	0.205	0.2698	0.18	0.23	11028296	4.6	up	up	correct
FF.US	FutureFuel Corp	20200409	13	13.2	12.56	12.76	329745	7.8861	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200409	13.14	13.59	13.14	13.3	60143	11.8138	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200409	17.73	19.01	17.73	18.65	451534	16.532	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200409	2.58	3.09	2.554	2.8	333450	2.3596	up	down	incorrect
FHI.US	Federated Hermes Inc	20200409	20.9	21.72	20.6	21.34	937625	19.128	up	up	correct
FICO.US	Fair Isaac Corporation	20200409	310	323.23	298.531	301.11	285910	301.11	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200409	10.41	10.6684	9.59	10.06	148467	9.0054	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200409	16.49	17.92	16.49	17.5	44554	15.3904	up	down	incorrect
FINV.US	FinVolution Group	20200409	1.71	1.78	1.67	1.7	337000	1.6588	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200409	126.42	128.66	123.88	125.12	4682624	122.7261	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200409	7.82	8.29	7.82	8.01	265576	7.7755	up	up	correct
FIX.US	Comfort Systems USA Inc	20200409	35.85	37.97	34.9265	37.83	260180	37.319	up	up	correct
FL.US	Foot Locker Inc	20200409	23.96	26.04	23.8608	25	3372284	24.0601	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200409	17.57	18.4	17.57	17.81	220073	15.8056	up	up	correct
FLNG.US	FLEX LNG Ltd	20200409	5.88	6.1	5.65	5.943	44900	5.2123	up	up	correct
FLO.US	Flowers Foods Inc	20200409	21.82	22.445	21.75	22.17	1219108	20.8763	up	up	correct
FLOW.US	SPX FLOW Inc	20200409	32.1	32.78	31.03	32.17	456525	32.0406	up	down	incorrect
FLR.US	Fluor Corporation	20200409	7.76	8.56	7.67	7.86	4418446	7.86	up	up	correct
FLS.US	Flowserve Corporation	20200409	29.29	29.765	26.76	27.19	3009336	26.2444	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200409	226.08	232.9	222.55	224.99	913939	224.99	down	down	correct
FMC.US	FMC Corporation	20200409	85.6	91.01	83.51	90	1543523	87.6247	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200409	12.74	13.06	12.6769	12.88	44548	11.9379	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200409	34.38	34.94	34.06	34.72	297885	33.4488	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200409	60.17	61.48	59.69	60.07	811742	57.7355	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200409	13	13.3	12.75	13.23	24476	12.1243	up	up	correct
FN.US	Fabrinet	20200409	60.03	61.35	59.35	60.3	211052	60.3	up	up	correct
FNB.US	PE	20200409	26.25	27.37	24.59	25.66	8248	22.9148	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200409	35.21	37.42	34.73	36.49	3104300	36.49	up	up	correct
FNF.US	Fidelity National Financial Inc	20200409	27.73	30.26	27.73	28.86	3975531	27.0911	up	up	correct
FNV.US	Franco	20200409	107.36	115.96	107.36	113.69	1705964	112.0601	up	up	correct
FOA.US	Finance Of America Companies Inc	20200409	9.9	9.9	9.873	9.9	2249	9.9
FOE.US	Ferro Corporation	20200409	10.25	10.48	9.97	10.38	794920	10.38	up	up	correct
FOF.US	Cohen & Steers Closed	20200409	10.51	10.9799	10.401	10.49	192993	9.0725	down	down	correct
FOR.US	Forestar Group Inc	20200409	12.94	13.06	12.3739	12.82	195780	12.82	down	down	correct
FPAC.US	U	20200409	10.25	10.25	10.15	10.17	1779	9.5875	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200409	19.16	20.4378	19.16	19.68	381412	17.614	up	up	correct
FPH.US	Five Point Holdings LLC	20200409	5.78	6.17	5.24	5.39	223100	5.39	down	down	correct
FPI.US	Farmland Partners Inc	20200409	5.96	6.57	5.8757	6.52	249170	6.3043	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200409	4.06	4.2953	3.87	4.01	218264	3.4283	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200409	35.5	37.07	35.23	36.75	1177201	35.4881	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200409	11.03	11.52	11.03	11.26	426859	9.9643	up	up	correct
FRO.US	Frontline Ltd	20200409	8.11	9.065	7.46	8.78	7166325	7.5863	up	down	incorrect
FRT.US	PC	20200409	24	24.82	23.7905	24.25	12567	22.5571	up	up	correct
FSK.US	FS KKR Capital Corp	20200409	3.55	3.955	3.45	3.61	1499748	11.9155	up	up	correct
FSLY.US	Fastly Inc	20200409	21.21	21.7	20.461	20.75	1039843	20.75	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200409	2.43	2.5	2.32	2.42	4609700	2.42	down	down	correct
FSR.US	Fisker Inc	20200409	10.17	10.17	10.14	10.14	4362	10.14	down	down	correct
FSS.US	Federal Signal Corporation	20200409	28.32	29.16	27.7	29.05	330618	28.5706	up	up	correct
FT.US	Franklin Universal Trust	20200409	6.49	6.87	6.49	6.7	68255	6.0941	up	up	correct
FTAI.US	PB	20200409	15.31	16.75	15.24	16.7	30217	14.3138	up	up	correct
FTCH.US	Farfetch Limited	20200409	9.95	10.49	9.77	10.02	3713800	10.02	up	up	correct
FTI.US	TechnipFMC plc	20200409	8.4424	8.8766	7.8442	8.1047	5689196	6.0303	down	down	correct
FTK.US	Flotek Industries Inc	20200409	0.99	1	0.9	0.94	356700	0.94	down	down	correct
FTS.US	Fortis Inc	20200409	39.97	40.32	39.21	39.63	844667	37.1416	down	up	incorrect
FTV.US	Fortive Corporation	20200409	61.35	62.95	60.43	61.04	1419612	50.7288	down	down	correct
FUBO.US	fuboTV Inc	20200409	7	7.1	7	7	14712	7
FUL.US	H.B. Fuller Company	20200409	31.06	32.92	30.9618	32.58	511781	31.8417	up	down	incorrect
FUN.US	Cedar Fair L.P	20200409	19.78	22.23	19.39	21.6	1979785	21.6	up	up	correct
FVRR.US	Fiverr International Ltd	20200409	29.55	31.11	28.25	30.41	562900	30.41	up	up	correct
G.US	Genpact Limited	20200409	29.48	31.31	29.48	30.22	1158600	29.7801	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200409	4.5	4.65	4.5	4.63	988804	3.9254	up	up	correct
GAM.US	PB	20200409	26.6	26.805	26.6	26.6849	2983	24.2303	up	up	correct
GATX.US	GATX Corporation	20200409	65.83	68.925	60.86	61.67	535705	59.1245	down	down	correct
GB.US	Global Blue Group Holding AG	20200409	10.25	10.25	10.15	10.17	1779	10.17	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200409	22.08	22.55	21.9731	22.29	112899	19.9701	up	up	correct
GBL.US	GAMCO Investors Inc	20200409	11.22	12.42	11.13	11.85	24900	10.3387	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200409	20.03	21	18.28	18.59	1226904	17.3547	down	up	incorrect
GCI.US	Gannett Co Inc	20200409	0.8105	1.1	0.785	0.9296	13519960	0.9296	up	up	correct
GCO.US	Genesco Inc	20200409	18.05	20.34	18.0446	19.37	651451	19.37	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200409	18.09	18.58	17.37	18.21	331900	18.21	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200409	4.4	4.5853	4.4	4.54	42061	3.9681	up	up	correct
GD.US	General Dynamics Corporation	20200409	140.35	142.46	138.61	141.01	2273702	135.3413	up	up	correct
GDDY.US	GoDaddy Inc	20200409	61.95	63.83	61.455	62.54	1144218	62.54	up	down	incorrect
GDL.US	The GDL Fund	20200409	7.81	7.945	7.57	7.9	104611	7.1774	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200409	14.92	16.1286	14.6441	15.44	54036	13.6693	up	up	correct
GDOT.US	Green Dot Corporation	20200409	27	28.2929	26.39	27.16	693585	27.16	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200409	15.84	16.77	15.8	15.93	519186	14.3348	up	up	correct
GE.US	General Electric Company	20200409	7.45	7.54	7.09	7.14	16045225	56.7091	down	down	correct
GEF.US	Greif Inc	20200409	34.41	35.51	32.5601	33.53	291351	31.4899	down	up	incorrect
GEL.US	Genesis Energy L.P	20200409	5.16	5.8	4.4	4.99	3518147	4.2919	down	down	correct
GEO.US	The GEO Group Inc	20200409	13.14	13.99	12.8076	13.96	2089793	12.2104	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200409	0.765	0.8	0.7201	0.743	1691341	5.9205	down	down	correct
GES.US	Guess' Inc	20200409	8.35	9	8.2201	8.59	1968168	8.2771	up	up	correct
GF.US	The New Germany Fund Inc	20200409	12.47	12.59	12.47	12.59	10567	10.5324	up	up	correct
GFF.US	Griffon Corporation	20200409	15.14	15.75	14.63	15.61	330554	15.2723	up	up	correct
GFI.US	Gold Fields Limited	20200409	6.05	6.46	6	6.19	7049560	5.9108	up	down	incorrect
GFL.US	GFL Environmental Inc	20200409	13.74	15.71	13.61	15.37	1720300	15.3204	up	up	correct
GFLU.US	GFL Environmental Inc	20200409	42.6	44.43	42.172	43.66	368900	40.2738	up	down	incorrect
GGB.US	Gerdau S.A	20200409	2.19	2.23	2.07	2.14	24591121	1.8809	down	down	correct
GGG.US	Graco Inc	20200409	49.19	49.29	47.6	47.97	848711	47.023	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200409	15.6	16.3075	15.59	15.91	72126	13.3213	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200409	6.08	6.26	5.975	6.1	103468	5.1222	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200409	7.85	8.1668	7.69	7.69	37666	7.0476	down	down	correct
GHC.US	Graham Holdings Company	20200409	364.28	393.4421	358	391.75	26677	383.385	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200409	10.45	10.64	10.405	10.57	50950	10.57	up	up	correct
GHL.US	Greenhill & Co. Inc	20200409	10.48	10.68	10.02	10.16	122020	9.9017	down	down	correct
GHM.US	Graham Corporation	20200409	13.23	13.54	12.36	13.48	29380	12.743	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20200409	11.65	12.28	11.65	11.8	390919	10.1099	up	up	correct
GIB.US	CGI Inc	20200409	59	60.78	58.5001	60.13	534651	60.13	up	down	incorrect
GIC.US	Global Industrial Company	20200409	17.05	17.4	16.41	17.34	103645	15.4774	up	up	correct
GIL.US	Gildan Activewear Inc	20200409	15.75	16.39	15.53	16.24	1049280	15.996	up	up	correct
GIM.US	Templeton Global Income Fund	20200409	5.4	5.53	5.34	5.5	518589	5.0085	up	up	correct
GIS.US	General Mills Inc	20200409	55.47	57.99	55.37	57.4	4270172	54.6067	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200409	8.8	9.2	8.8	9.155	1916	8.1006	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200409	21.15	21.15	21	21.105	720	20.7942	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200409	18.948	19.18	18.948	19.18	1115	18.7893	up	down	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200409	17.96	18.1	17.71	18.1	2936	17.7731	up	up	correct
GKOS.US	Glaukos Corporation	20200409	33.3	34.08	32.7	33.89	819600	33.89	up	up	correct
GLOB.US	Globant S.A	20200409	98.57	102.73	91.395	92.9	612826	92.9	down	down	correct
GLOG.US	PA	20200409	16.64	18.01	16.64	17.62	20634	15.5925	up	up	correct
GLOP.US	PC	20200409	12.7	14.66	12.6775	13.65	57248	11.3655	up	up	correct
GLT.US	Glatfelter Corporation	20200409	13.3	13.915	12.7	13.24	224602	12.5473	down	down	correct
GLW.US	Corning Incorporated	20200409	20.64	21.63	20.62	21.18	6053204	20.2223	up	down	incorrect
GM.US	General Motors Company	20200409	24.16	24.99	23.58	24.06	22490500	24.06	down	down	correct
GME.US	GameStop Corp	20200409	3.6	4.25	3.49	3.89	5908916	3.89	up	down	incorrect
GMED.US	Globus Medical Inc	20200409	44.86	48.44	44.36	48.32	1037428	48.32	up	up	correct
GMRE.US	PA	20200409	23.2	24.75	22.824	24.3625	17314	21.4616	up	down	incorrect
GMS.US	GMS Inc	20200409	15.03	16.04	14.64	15.82	638100	15.82	up	up	correct
GNE.US	PA	20200409	7.4	7.71	7.31	7.71	8227	6.7887	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200409	5.63	5.8	5.34	5.56	230949	5.3954	down	down	correct
GNL.US	PB	20200409	18.8075	20.6812	18.8075	20.5	12304	18.8125	up	up	correct
GNRC.US	Generac Holdings Inc	20200409	98.12	102.03	96.6	101.34	781467	101.34	up	up	correct
GNT.US	PA	20200409	25	25	24.7025	25	1279	23.4751
GNW.US	Genworth Financial Inc	20200409	3.62	3.75	3.52	3.58	6471400	3.58	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200409	15.63	16.05	15.5	15.77	356097	12.9144	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200409	4.8	4.86	4.43	4.57	3740265	4.57	down	down	correct
GOLD.US	Barrick Gold Corporation	20200409	20.91	22.57	20.71	22.51	31777400	21.4741	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20200409	24.6	25.27	23.94	24.66	802077	24.0233	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200409	21.76	22.42	21.44	22.01	1196900	22.01	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200409	32.5	34.43	31.68	33.16	6199100	33.16	up	up	correct
GPC.US	Genuine Parts Company	20200409	74.87	76.215	70.89	71.67	1845708	68.0481	down	down	correct
GPI.US	Group 1 Automotive Inc	20200409	52.51	58.6	50.885	53.04	561347	52.4903	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200409	25.5	26.195	25.5	26.13	23167	24.355	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200409	13.05	13.41	12.86	13.06	3944851	12.6546	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200409	5.35	5.4799	5.2916	5.37	243975	4.7176	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200409	5.67	6.9	5.1	5.62	6676485	4.9418	down	down	correct
GPN.US	Global Payments Inc	20200409	151.94	155.3	148.61	151.03	1606695	149.74	down	up	incorrect
GPRK.US	GeoPark Limited	20200409	9.74	10.23	9.2715	9.87	583642	9.7319	up	up	correct
GPS.US	The Gap Inc	20200409	8.35	9.39	8.25	9.09	18870221	8.9396	up	up	correct
GPX.US	GP Strategies Corporation	20200409	6.75	7.17	6.63	7.1	107061	7.1	up	down	incorrect
GRC.US	The Gorman	20200409	29.82	30.43	28.59	29.34	64385	28.4367	down	down	correct
GRP.US	UN	20200409	45.32	45.32	44.385	45.04	3969	41.524	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200409	9.41	9.65	9.41	9.64	75607	8.8373	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200409	180.58	187.328	179.77	184.26	6449870	177.9036	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200409	14.04	15.87	12.82	13.22	877179	11.3061	down	down	correct
GSK.US	GlaxoSmithKline plc	20200409	39.17	39.245	38.63	38.88	7976998	35.4563	down	down	correct
GSL.US	PB	20200409	19.68	19.8947	18.82	19.89	13849	17.0214	up	up	correct
GSLD.US	GSLD	20200409	18.22	19.38	18.22	18.87	16400	18.5153	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200409	7.99	8.087	7.64	7.95	342500	7.95	down	down	correct
GTLS.US	Chart Industries Inc	20200409	28.71	30.17	27.13	29.49	847749	29.49	up	up	correct
GTN.US	Gray Television Inc	20200409	12.14	12.54	11.5	11.78	880452	11.6046	down	down	correct
GTNA.US	Gray Television Inc	20200409	11.8528	11.8528	11.8528	11.8528	535	11.8018
GTS.US	Triple	20200409	14.75	15.66	14.71	15.5	248899	15.5	up	up	correct
GTY.US	Getty Realty Corp	20200409	22.13	24.06	21.67	24.06	210651	21.9423	up	up	correct
GUT.US	The Gabelli Utility Trust	20200409	6.62	6.8	6.62	6.74	198921	5.8966	up	down	incorrect
GVA.US	Granite Construction Incorporated	20200409	16.75	17.26	16.37	16.75	771866	16.2734
GWB.US	Great Western Bancorp Inc	20200409	19.79	20.8	19.76	20.28	900515	19.9263	up	down	incorrect
GWRE.US	Guidewire Software Inc	20200409	84.32	84.71	81.78	83.41	1103400	83.41	down	down	correct
GWW.US	W.W. Grainger Inc	20200409	274.94	282.21	273.36	279.87	447024	272.0497	up	up	correct
GYC.US	Cabco Series 2004	20200409	19.35	19.9	19.07	19.7	337612	19.1244	up	up	correct
H.US	Hyatt Hotels Corporation	20200409	54.45	56.67	52.1	53.16	1741900	53.16	down	down	correct
HAE.US	Haemonetics Corporation	20200409	102	104.42	98.26	100.46	644139	100.46	down	down	correct
HAL.US	Halliburton Company	20200409	9.62	9.73	7.97	8.21	62400039	8.0699	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200409	23.36	25.49	23.25	24.61	1761756	23.3884	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200409	10.87	11.67	10.4119	11.67	42591	11.2115	up	up	correct
HBI.US	Hanesbrands Inc	20200409	9.8	10.24	9.37	9.57	10998490	8.908	down	down	correct
HBM.US	Hudbay Minerals Inc	20200409	2.29	2.36	2.1319	2.2	1651829	2.1911	down	down	correct
HCA.US	HCA Healthcare Inc	20200409	108.73	112.18	105.63	108.06	3551671	106.8925	down	down	correct
HCC.US	Warrior Met Coal Inc	20200409	12.05	13.4	11.975	12.94	1201455	12.669	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20200409	670	700.4	655.851	690	3280	689.5766	up	up	correct
HCHC.US	HC2 Holdings Inc	20200409	2.05	2.25	1.92	2.21	295345	2.21	up	up	correct
HCI.US	HCI Group Inc	20200409	39.65	41.13	38.61	41.04	41375	39.3003	up	up	correct
HCXY.US	Hercules Capital Inc	20200409	23.94	23.94	22.99	23.9	9380	21.4951	down	up	incorrect
HD.US	The Home Depot Inc	20200409	199.8	205.99	196.5	201.53	7125726	194.1463	up	up	correct
HDB.US	HDFC Bank Limited	20200409	39.6	41.67	39.51	40.76	2493473	40.4624	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200409	44.01	46.66	43.61	45.6	625247	42.9249	up	up	correct
HEI.US	HEICO Corporation	20200409	87.71	89.33	81.77	82	1051944	81.8319	down	down	correct
HEP.US	Holly Energy Partners L.P	20200409	12.5	13.25	11.67	11.8	972712	10.0919	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200409	10.99	11.177	10.76	10.8	52101	9.2922	down	down	correct
HES.US	Hess Corporation	20200409	41.32	43.8	38.55	40.38	5153242	39.248	down	down	correct
HESM.US	Hess Midstream LP	20200409	12.73	12.875	11.02	11.44	474814	9.7996	down	down	correct
HFC.US	HollyFrontier Corporation	20200409	27.79	28.2	25.275	26.42	2622909	25.138	down	down	correct
HFRO.US	PA	20200409	22.47	23.37	22.47	23.1	30268	21.0748	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20200409	26.55	26.99	26.35	26.99	3801	26.99	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200409	4.89	5.505	4.81	4.93	526317	3.9462	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200409	18.68	19.11	17.18	17.45	1614300	17.45	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20200409	60.62	62.849	57.57	59.35	929101	59.35	down	up	incorrect
HI.US	Hillenbrand Inc	20200409	19.4	21.06	19.13	20.56	911680	19.7618	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200409	39.74	42.05	39.72	41.88	4670727	39.9866	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200409	198	198.89	190.87	192.39	436866	184.537	down	down	correct
HIL.US	Hill International Inc	20200409	1.55	1.76	1.55	1.7	84500	1.7	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20200409	4.36	4.65	4.36	4.4	1734611	3.8546	up	up	correct
HIW.US	Highwoods Properties Inc	20200409	38.87	40.12	38.27	39.4	1155786	36.1556	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200409	5.48	5.86	5.46	5.51	862042	4.7294	up	up	correct
HKIB.US	AMTD International Inc	20200409	8.8	8.8	8.02	8.8	92300	8.8
HL.US	PB	20200409	50.1013	50.1013	50.1013	50.1013	0	45.6922
HLF.US	Herbalife Nutrition Ltd	20200409	31	32.44	30.1	30.21	2568874	30.21	down	down	correct
HLI.US	Houlihan Lokey Inc	20200409	56.25	56.505	55.19	56.21	408210	54.2408	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20200409	32.01	33.7	30.31	31.78	931492	31.4629	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200409	70.22	73.21	68.11	68.45	7537422	68.45	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200409	1.41	1.94	1.3701	1.65	12649170	1.65	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200409	22.41	22.67	22.14	22.33	759807	21.5299	down	up	incorrect
HMLP.US	PA	20200409	17.52	18.7	17.05	17.1089	65312	14.5725	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200409	33.17	36.71	32.87	36.22	235963	34.2846	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200409	2.63	2.76	2.5218	2.67	8213995	2.6099	up	up	correct
HNGR.US	Hanger Inc	20200409	16.76	17.23	16.51	17.18	309194	17.18	up	up	correct
HNI.US	HNI Corporation	20200409	25.02	26.53	24.93	26.43	239258	24.8017	up	up	correct
HNP.US	Huaneng Power International Inc	20200409	14.32	14.52	14.28	14.29	25562	12.5943	down	down	correct
HOG.US	Harley	20200409	19.68	21.85	19.37	21.13	5212652	20.7638	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200409	13.25	14.07	13.16	13.97	916781	13.3848	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200409	10.24	12	9.83	10.48	497200	10.48	up	up	correct
HP.US	Helmerich & Payne Inc	20200409	20.1	21.33	17.95	19.18	3234764	17.19	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200409	10.44	10.8	10.42	10.53	12500657	9.8678	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20200409	15.95	17.1095	15.95	16.73	85393	14.765	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200409	17.24	18.11	17.24	17.66	166238	15.6436	up	up	correct
HPQ.US	HP Inc	20200409	16.03	16.49	15.83	15.97	14773130	15.1388	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200409	14.91	15.31	14.54	14.99	132885	13.2285	up	up	correct
HQH.US	Tekla Healthcare Investors	20200409	18.68	18.8999	18.5301	18.84	168382	16.2754	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200409	15.63	15.8	15.55	15.68	106149	13.5659	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200409	31.62	33.47	31.3	33.32	3234262	31.0537	up	up	correct
HRB.US	H&R Block Inc	20200409	14.99	15.67	14.84	14.99	3924116	13.6388
HRC.US	Hill	20200409	113.02	114.91	110.56	111.13	857539	109.6734	down	down	correct
HRI.US	Herc Holdings Inc	20200409	24.14	25.37	21.79	23.57	472513	23.5066	down	down	correct
HRL.US	Hormel Foods Corporation	20200409	46.76	48.52	46.57	47.54	2933371	46.0877	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200409	10.9	11.37	10.82	11.3	214939	10.7736	up	up	correct
HSBC.US	HSBC Holdings plc	20200409	26.19	26.945	26.1685	26.76	5431135	25.7852	up	up	correct
HSC.US	Harsco Corporation	20200409	9.06	9.5	8.03	8.31	1135666	8.31	down	down	correct
HSY.US	The Hershey Company	20200409	142.77	147.35	142.73	143.91	952507	138.7115	up	up	correct
HT.US	PE	20200409	7.94	9.14	7.94	8.705	117963	7.7506	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200409	26.04	27.5	25.76	27.35	3174697	25.776	up	up	correct
HTD.US	John Hancock Tax	20200409	19.5	20.25	19.35	19.73	224633	17.4347	up	up	correct
HTGC.US	Hercules Capital Inc	20200409	8.86	9.89	8.8	9.09	2423349	7.6322	up	up	correct
HTH.US	Hilltop Holdings Inc	20200409	16.24	17.38	16.24	17.32	924528	16.8319	up	up	correct
HTY.US	John Hancock Investments	20200409	5.26	5.4	5.26	5.33	78006	4.4306	up	up	correct
HUBB.US	Hubbell Incorporated	20200409	122.52	126.015	121.69	124.44	235832	119.5464	up	up	correct
HUBS.US	HubSpot Inc	20200409	142.71	154.09	136.135	141.9	1468716	141.9	down	down	correct
HUM.US	Humana Inc	20200409	336.76	345.24	332.48	341.9	2190138	338.5786	up	up	correct
HUN.US	Huntsman Corporation	20200409	15.98	17.24	15.52	16.82	2401228	16.0315	up	up	correct
HUYA.US	HUYA Inc	20200409	15.5	15.855	15.03	15.62	2344300	15.62	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200409	12.32	12.99	12.18	12.93	137251	10.8046	up	up	correct
HWM.US	Howmet Aerospace Inc	20200409	13.89	14.16	13.21	13.25	3293444	13.2327	down	down	correct
HXL.US	Hexcel Corporation	20200409	37.96	39.32	34.92	35.42	2801798	35.42	down	down	correct
HY.US	Hyster	20200409	39.24	40.2666	37.59	38.81	47979	37.1707	down	down	correct
HYB.US	The New America High Income Fund Inc	20200409	7.41	8.07	7.41	7.65	185055	6.7521	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200409	12.93	13.56	12.93	13.39	181871	11.7209	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200409	9.54	10.2373	9.525	9.75	1552045	8.4407	up	up	correct
HZN.US	Horizon Global Corporation	20200409	1.96	2.09	1.895	1.92	36000	1.92	down	down	correct
HZO.US	MarineMax Inc	20200409	10.57	12.13	10.2364	12.07	322785	12.07	up	up	correct
IAA.US	IAA Inc	20200409	29.38	34.84	29.1	32	2492600	32	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200409	6.58	6.75	6.53	6.67	46054	5.7332	up	up	correct
IAG.US	IAMGOLD Corporation	20200409	2.65	2.85	2.63	2.8	5314831	2.8	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200409	30.56	31.84	30.55	31.8	25030	30.616	up	down	incorrect
IBM.US	International Business Machines Corporation	20200409	120.3718	122.8096	120.0592	121.3908	5576815	106.0835	up	up	correct
IBN.US	ICICI Bank Limited	20200409	8.9	9.3	8.89	9.04	11342734	9.0133	up	up	correct
IBP.US	Installed Building Products Inc	20200409	45.15	47.77	42.62	44.82	250112	44.381	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200409	2.64	13	2.64	6.25	25184920	6.25	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200409	86.2	87.865	85.86	87.38	4285636	85.6516	up	down	incorrect
ICL.US	ICL Group Ltd	20200409	3.32	3.42	3.3	3.33	256753	2.9603	up	up	correct
IDA.US	IDACORP Inc	20200409	97.35	99.37	94.73	97.8	319253	92.8773	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200409	8.52	8.77	8.52	8.66	44356	7.6276	up	up	correct
IDT.US	IDT Corporation	20200409	5.53	5.74	5.36	5.51	77842	5.51	down	down	correct
IEX.US	IDEX Corporation	20200409	152.66	155.28	150.61	151.52	573013	148.6563	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200409	120.82	130.47	120.72	127.37	1544012	122.1474	up	up	correct
IFN.US	The India Fund Inc	20200409	14.29	14.5399	14.15	14.29	178922	11.7498
IFS.US	Intercorp Financial Services Inc	20200409	24.56	25.82	24.56	24.71	9279	21.7994	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200409	8.01	8.2	8.01	8.14	149581	7.135	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200409	4.84	5.015	4.84	4.98	980156	4.2947	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200409	20.01	20.29	19.76	20	30726	18.729	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200409	5.58	5.975	5.58	5.84	708716	5.0488	up	up	correct
IGT.US	International Game Technology PLC	20200409	6.58	6.94	6.37	6.54	3251972	6.4926	down	down	correct
IHC.US	Independence Holding Company	20200409	27.24	28.44	27	27.28	18172	26.6888	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200409	5.76	5.89	5.7	5.73	90740	4.9309	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20200409	45	46.53	44.6	45.78	479087	45.78	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200409	8.25	8.5372	8.17	8.35	169228	7.4359	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200409	7	7.186	6.914	7.13	14534	6.3773	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200409	13.21	13.48	13.21	13.25	62668	12.7427	up	up	correct
IIIN.US	Insteel Industries Inc	20200409	15.23	15.97	15.15	15.66	106164	13.9225	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200409	13.92	14.2811	13.92	14.23	245486	13.098	up	down	incorrect
IIPR.US	PA	20200409	27.26	27.739	26.26	27	7737	24.3683	down	down	correct
IMAX.US	IMAX Corporation	20200409	10.47	11.25	10.4	10.73	1361972	10.73	up	up	correct
INFO.US	IHS Markit Ltd	20200409	64.93	66.18	64.57	65.47	2419600	64.5392	up	up	correct
INFY.US	Infosys Limited	20200409	8.55	8.68	8.47	8.52	9988665	8.1566	down	down	correct
ING.US	ING Groep N.V	20200409	5.91	6.05	5.79	5.93	9461943	5.6265	up	up	correct
INGR.US	Ingredion Incorporated	20200409	80.76	83.37	80.46	82.1	538798	78.4137	up	up	correct
INN.US	Summit Hotel Properties Inc	20200409	4.3	4.7143	4.29	4.63	2333300	4.63	up	down	incorrect
INS.US	Intelligent Systems Corporation	20200409	35.5	36.2399	35	35.93	58836	35.93	up	up	correct
INSI.US	Insight Select Income Fund	20200409	18.56	18.87	18.35	18.61	22527	16.7411	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200409	64	70.43	63.25	64.61	446900	64.61	up	up	correct
INSW.US	PA	20200409	24.04	24.3102	23.733	24.04	5030	24.04
INT.US	World Fuel Services Corporation	20200409	25.43	26.5	24.68	25.84	579245	25.1548	up	up	correct
INVH.US	Invitation Homes Inc	20200409	23.64	24.67	23.44	24.31	5019313	23.4717	up	up	correct
IO.US	ION Geophysical Corporation	20200409	1.76	1.92	1.52	1.54	746800	1.54	down	down	correct
IP.US	International Paper Company	20200409	33.49	34.9	33.36	34.17	4155926	29.9737	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200409	16.27	16.67	15.99	16.28	5048149	15.125	up	up	correct
IPI.US	Intrepid Potash Inc	20200409	0.88	0.9449	0.85	0.9449	105927	9.449	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200409	11.63	11.85	11.63	11.77	264208	10.8273	up	up	correct
IQV.US	IQVIA Holdings Inc	20200409	128.3	132.18	127.7	128.53	1522884	128.53	up	down	incorrect
IR.US	Ingersoll Rand Inc	20200409	26.15	27.51	25.87	26.5	3299767	26.0349	up	up	correct
IRL.US	The New Ireland Fund Inc	20200409	6.87	6.87	6.789	6.86	4429	5.4855	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20200409	26.5	28.41	26.25	27.11	7548044	24.0378	up	up	correct
IRT.US	Independence Realty Trust Inc	20200409	8.74	9.94	8.74	9.94	1370120	9.4186	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200409	12.47	13.21	12.42	12.48	424112	10.7649	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200409	24.96	25	24.96	25	41100	25	up	down	incorrect
IT.US	Gartner Inc	20200409	105.87	108.4	104.8	106.89	643430	106.89	up	up	correct
ITCB.US	Itaú Corpbanca	20200409	4.4	4.7237	4.25	4.3	58395	4.3	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20200409	65.13	71.39	65.13	70.76	324659	70.76	up	up	correct
ITT.US	ITT Inc	20200409	51.88	52.87	50.22	51.22	1131842	50.3246	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200409	4.7865	4.8715	4.5995	4.6366	29495779	3.6645	down	down	correct
ITW.US	Illinois Tool Works Inc	20200409	160.64	164.25	158.26	159.28	1752255	153.9876	down	down	correct
IVC.US	Invacare Corporation	20200409	5.95	6.56	5.84	6.49	620952	6.49	up	up	correct
IVH.US	Ivy Funds	20200409	10.74	11.3	10.74	11.03	121662	9.5927	up	up	correct
IVR.US	PC	20200409	14.4897	16.876	14.4897	15.43	192681	13.36	up	up	correct
IVZ.US	Invesco Ltd	20200409	9.85	10.36	9.58	9.86	8473149	9.1869	up	down	incorrect
IX.US	ORIX Corporation	20200409	57.87	58.95	57.63	58.22	78522	56.9693	up	up	correct
J.US	Jacobs Engineering Group Inc	20200409	81.87	83.86	79.65	81.31	1779259	80.2481	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200409	4.05	4.73	4.05	4.67	157594	4.67	up	up	correct
JBGS.US	JBG SMITH Properties	20200409	31.94	33.89	31.94	33.02	692900	31.3535	up	up	correct
JBL.US	Jabil Inc	20200409	26.47	27.29	26.01	26.41	1541622	26.0564	down	down	correct
JBT.US	John Bean Technologies Corporation	20200409	84.3	88.02	82.365	87.48	192769	86.9737	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200409	11.9	11.97	11.56	11.75	60465	10.0081	down	down	correct
JCI.US	Johnson Controls International plc	20200409	29.63	31.34	29.615	30.6	8105494	29.519	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200409	8	8.26	7.97	7.98	51316	7.1529	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200409	7.5	7.83	7.4531	7.72	84314	6.7796	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200409	14.57	15.14	13.91	14.17	2408737	13.4331	down	down	correct
JELD.US	JELD	20200409	11.38	12.36	11.16	11.53	1684100	11.53	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200409	6.36	6.85	6.3	6.43	48527	5.8627	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200409	6.51	6.78	6.485	6.54	30214	6.254	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200409	8.02	8.36	7.88	8	285974	7.067	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200409	12.06	13.03	12.06	12.31	231077	10.6844	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200409	9.04	11.25	9.04	10.17	34003	9.3533	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200409	8.62	8.94	8.62	8.9	122183	8.5034	up	up	correct
JHG.US	Janus Henderson Group plc	20200409	16.72	17.29	15.97	16.27	1898171	14.8633	down	up	incorrect
JHI.US	John Hancock Investors Trust	20200409	13.4	14.34	13.4	13.78	74666	11.9322	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200409	14.08	14.69	13.81	14.19	103168	12.8803	up	up	correct
JHX.US	James Hardie Industries plc	20200409	12.69	12.92	12.64	12.9	82441	12.4923	up	up	correct
JILL.US	J.Jill Inc	20200409	0.43	0.49	0.43	0.45	218983	2.25	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200409	15.95	16.4	15.47	15.93	927004	15.93	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200409	114.39	119	112.08	115.37	470529	115.37	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200409	17.79	18.7658	17.79	18.52	44227	17.0663	up	up	correct
JMIA.US	Jumia Technologies AG	20200409	3.09	3.1196	2.75	2.85	2007505	2.85	down	down	correct
JMM.US	Nuveen Multi	20200409	6.3	6.61	6.3	6.55	30577	6.036	up	up	correct
JMP.US	JMP Group LLC	20200409	2.3303	2.472	2.3303	2.37	26672	2.2937	up	up	correct
JNJ.US	Johnson & Johnson	20200409	144.01	145.42	140.28	141.23	11127210	134.9675	down	down	correct
JNPR.US	Juniper Networks Inc	20200409	22.36	22.52	21.47	21.67	3933988	20.5098	down	up	incorrect
JOE.US	The St. Joe Company	20200409	17.99	18.78	17.86	18.63	268991	18.4629	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200409	6.83	6.98	6.83	6.95	56003	6.216	up	up	correct
JP.US	Jupai Holdings Limited	20200409	1.05	1.13	1.03	1.13	192649	1.13	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200409	7.8	8.15	7.79	8	798986	7.0752	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200409	19.34	20.15	19.23	19.91	179791	17.7201	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200409	7.92	8.24	7.81	8	1705824	7.1301	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200409	20.72	21.651	19.7701	20.6141	61622	18.5573	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200409	6.26	6.5	6.11	6.23	1053236	4.9843	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200409	10.86	11.49	10.81	11.26	308640	9.7161	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200409	7.81	8.22	7.7901	7.98	422760	7.052	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200409	7.25	7.73	7.16	7.61	121901	6.6033	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200409	12.35	12.45	11.76	11.89	48481	10.4827	down	down	correct
JT.US	Jianpu Technology Inc	20200409	0.84	0.876	0.6	0.6693	198031	5.3544	down	down	correct
JTA.US	Nuveen Tax	20200409	7.61	7.8694	7.61	7.81	111604	6.9379	up	up	correct
JTD.US	Nuveen Tax	20200409	12.54	12.63	12.19	12.46	68234	11.0306	down	down	correct
JW.US	B	20200409	40.75	40.75	36.06	38.14	1029	37.1288	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200409	40.75	40.75	36.06	38.14	1029	36.4417	down	down	correct
JWN.US	Nordstrom Inc	20200409	20.8	21.94	20.25	21.32	9866037	21.32	up	down	incorrect
K.US	Kellogg Company	20200409	60.98	64	60.98	62.74	2618268	58.9065	up	up	correct
KAI.US	Kadant Inc	20200409	76.13	78.82	75.94	78.1	41803	77.3186	up	up	correct
KAMN.US	Kaman Corporation	20200409	39.1	41.02	38.68	40.81	203475	39.5628	up	up	correct
KAR.US	KAR Auction Services Inc	20200409	13.81	14.75	13.77	13.93	1930015	13.93	up	up	correct
KB.US	KB Financial Group Inc	20200409	26.84	27.22	26.58	26.6	171693	25.58	down	down	correct
KBH.US	KB Home	20200409	23.61	24.83	21.91	22.57	3577779	22.0166	down	down	correct
KBR.US	KBR Inc	20200409	21.81	22.71	21.52	22.22	1373193	21.7241	up	up	correct
KEN.US	Kenon Holdings Ltd	20200409	16.96	18.58	15.5	15.5	5675	12.7038	down	down	correct
KEP.US	Korea Electric Power Corporation	20200409	7.93	8.07	7.86	7.88	166834	7.5218	down	down	correct
KEX.US	Kirby Corporation	20200409	50.46	52.08	47.865	49.53	658628	49.53	down	down	correct
KEY.US	PK	20200409	24.78	25.85	24.78	25.24	127364	23.0374	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20200409	91.06	93.27	90.38	92.1	1040007	92.1	up	down	incorrect
KF.US	The Korea Fund Inc	20200409	23.8943	23.8943	22.9776	23.5352	5644	18.2374	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200409	1.93	1.94	1.92	1.93	9628	1.93
KFY.US	Korn Ferry	20200409	28.29	28.96	28.13	28.43	502780	27.9765	up	up	correct
KGC.US	Kinross Gold Corporation	20200409	5.2603	5.64	5.2603	5.62	20226836	5.4745	up	up	correct
KIM.US	PM	20200409	22.44	23.2	21.92	22.43	44226	20.8038	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200409	10.96	11.58	10.94	11.05	230967	9.4977	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200409	34.9	35.91	34.65	35.86	3218416	34.9749	up	up	correct
KLR.US	Kaleyra Inc	20200409	6.987	6.99	6.44	6.99	1700	6.99	up	up	correct
KMB.US	Kimberly	20200409	132.17	136.33	130.52	131.49	2256927	124.3054	down	down	correct
KMI.US	Kinder Morgan Inc	20200409	15.2	15.885	14.9	15.36	17469891	13.5903	up	down	incorrect
KMPR.US	Kemper Corporation	20200409	69	73.28	68.98	72.99	387960	70.7569	up	up	correct
KMT.US	Kennametal Inc	20200409	23.94	24.3619	22.96	23.5	1781782	22.5144	down	down	correct
KMX.US	CarMax Inc	20200409	64.97	70.265	64.5	66.5	2834145	66.5	up	up	correct
KN.US	Knowles Corporation	20200409	14.98	15.05	14.51	14.9	822922	14.9	down	down	correct
KNL.US	Knoll Inc	20200409	10.48	11.32	10.43	11.25	504081	11.0443	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200409	11	12	11	12	1188403	9.6122	up	up	correct
KNX.US	Knight	20200409	34.09	35.17	33.84	35.03	2205290	34.5708	up	up	correct
KO.US	The Coca	20200409	48.44	49.73	48.35	49	19167279	46.3335	up	up	correct
KODK.US	Eastman Kodak Company	20200409	2.03	2.1799	2.03	2.16	265457	2.16	up	down	incorrect
KOF.US	Coca	20200409	42.68	43.8	42.63	43.12	208732	38.8879	up	down	incorrect
KOP.US	Koppers Holdings Inc	20200409	13.9	15.4999	13.31	13.83	399317	13.83	down	down	correct
KOS.US	Kosmos Energy Ltd	20200409	0.95	1.04	0.88	0.93	17042100	0.93	down	down	correct
KR.US	The Kroger Co	20200409	30.33	31.295	30.01	31.06	17331683	29.9701	up	down	incorrect
KRA.US	Kraton Corporation	20200409	10	11	9.98	10.76	469017	10.76	up	up	correct
KRC.US	Kilroy Realty Corporation	20200409	64.7	66.895	64.55	66.05	1098561	62.9003	up	up	correct
KRG.US	Kite Realty Group Trust	20200409	9.25	10.31	9.1	10.03	878259	9.5847	up	up	correct
KRO.US	Kronos Worldwide Inc	20200409	9.08	9.63	8.93	9.48	425629	8.6445	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200409	6.45	6.93	5.81	6.67	711452	5.6548	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200409	10.1	10.36	10.08	10.21	64375	9.4084	up	down	incorrect
KSS.US	Kohl's Corporation	20200409	18.88	21.28	18.81	19.91	16693609	19.5539	up	up	correct
KSU.US	P	20200409	26.07	27	26.07	27	283	25.8236	up	up	correct
KT.US	KT Corporation	20200409	8.88	8.97	8.705	8.77	991419	8.3015	down	down	correct
KTB.US	Kontoor Brands Inc	20200409	18.68	22.43	18.425	20.29	2689298	19.5122	up	up	correct
KTF.US	DWS Municipal Income Trust	20200409	10.28	10.56	10.28	10.47	194293	9.6942	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200409	30.7	31.05	30.7	30.9175	952	27.3101	up	up	correct
KTN.US	Credit	20200409	29.7	29.7	28.51	28.8469	960	26.2692	down	down	correct
KW.US	Kennedy	20200409	14.73	15.43	14.24	14.75	658930	13.6881	up	up	correct
KWR.US	Quaker Chemical Corporation	20200409	137.96	149.16	137.96	144.59	158832	142.6896	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200409	4.31	4.87	4.23	4.45	2851499	3.7486	up	up	correct
L.US	Loews Corporation	20200409	38.43	40.47	38.43	39.42	1474506	39.0437	up	up	correct
LAC.US	Lithium Americas Corp	20200409	2.97	3.21	2.96	3.14	473513	3.14	up	up	correct
LAD.US	Lithia Motors Inc	20200409	80.5	87	79.975	83.91	347911	83.1646	up	down	incorrect
LADR.US	Ladder Capital Corp	20200409	6.75	8.58	6.75	8.14	10233880	7.2349	up	down	incorrect
LAIX.US	LAIX Inc	20200409	3.13	3.3	3.07	3.17	23000	3.17	up	up	correct
LAZ.US	Lazard Ltd	20200409	26.64	28.09	26.17	26.86	526600	24.6295	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200409	3.5	3.67	2.98	3.34	1182600	3.34	down	up	incorrect
LC.US	LendingClub Corporation	20200409	8.14	9.43	8.14	9.18	2161726	9.18	up	down	incorrect
LCI.US	Lannett Company Inc	20200409	7.54	8.06	7.475	8.04	549097	8.04	up	up	correct
LCII.US	LCI Industries	20200409	71.19	75.59	69.4887	74.87	126446	71.7804	up	up	correct
LDOS.US	Leidos Holdings Inc	20200409	96.22	98.23	94.75	95.46	1083802	93.102	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200409	21.93	22.61	21.67	22.1	165904	19.2789	up	up	correct
LEA.US	Lear Corporation	20200409	92.55	94	90.43	91.15	540477	90.101	down	up	incorrect
LEAF.US	Leaf Group Ltd	20200409	1.44	1.55	1.38	1.52	119780	1.52	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200409	29.68	30.67	29.11	29.88	1669191	27.9678	up	up	correct
LEJU.US	Leju Holdings Limited	20200409	1.67	1.79	1.67	1.74	80926	1.74	up	up	correct
LEN.US	Lennar Corporation	20200409	45.1	47.83	44	44.8	5443740	43.9855	down	down	correct
LENB.US	Lennar Corporation	20200409	33.74	36.1	33.2	33.78	172230	33.1168	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200409	7.4	7.61	7.4	7.61	275569	6.985	up	up	correct
LEVI.US	Levi Strauss & Co	20200409	13.5	14.56	13.25	13.78	2899647	13.5554	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20200409	10.11	10.21	9.99	9.99	594893	9.0427	down	down	correct
LGC.US	U	20200409	0.755	0.755	0.755	0.755	0	0.755
LGF.US	B	20200409	5.59	6.1297	5.59	5.82	759929	5.82	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200409	6.03	6.58	6.03	6.29	1268627	6.29	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200409	13.28	13.44	12.99	13.1	69080	11.1292	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200409	144.67	149.66	142	146.8	1515889	146.8	up	up	correct
LHX.US	L3Harris Technologies Inc	20200409	186.37	194.245	186.03	190.79	1873478	184.7087	up	up	correct
LII.US	Lennox International Inc	20200409	200	212.32	197.3	204.29	384714	200.7836	up	up	correct
LIN.US	Linde plc	20200409	183.31	190.05	183.25	189.48	3206958	184.4864	up	up	correct
LINX.US	Linx S.A	20200409	4.45	4.48	4.26	4.29	87300	4.2027	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20200409	0.75	0.77	0.68	0.69	901300	0.69	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200409	5.59	5.84	5.4161	5.71	2073994	5.71	up	up	correct
LLY.US	Eli Lilly and Company	20200409	144.51	146.4	143.55	145.73	4415537	141.4742	up	up	correct
LMT.US	Lockheed Martin Corporation	20200409	369.74	376.325	363.52	371	1629395	353.2888	up	up	correct
LNC.US	Lincoln National Corporation	20200409	34.43	36.93	32.95	34.29	3851196	32.5999	down	down	correct
LND.US	BrasilAgro	20200409	3.26	3.4533	3.16	3.16	12302	2.8151	down	up	incorrect
LNN.US	Lindsay Corporation	20200409	97	102	95.37	101.27	82929	99.5057	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200409	3.66	3.97	3.6	3.66	385187	3.4521
LOW.US	Lowe's Companies Inc	20200409	96.44	98.395	94.77	95.31	6543908	92.7453	down	down	correct
LPG.US	Dorian LPG Ltd	20200409	8.07	8.38	7.52	8.2	807446	7.574	up	up	correct
LPI.US	Laredo Petroleum Inc	20200409	0.4	0.4784	0.3829	0.4	750819	8
LPL.US	LG Display Co. Ltd	20200409	4.66	4.73	4.61	4.63	322340	4.63	down	down	correct
LPX.US	Louisiana	20200409	18.21	19.09	17.67	18.37	1709006	17.8482	up	up	correct
LRN.US	Stride Inc	20200409	23.59	23.76	22.02	22.3	885720	22.3	down	down	correct
LSI.US	Life Storage Inc	20200409	100.67	103.76	99.56	102.32	764104	64.0552	up	up	correct
LSPD.US	Lightspeed POS Inc	20200409	12.9593	12.9593	12.595	12.658	4000	12.658	down	down	correct
LTC.US	LTC Properties Inc	20200409	35	36.69	34.87	36.62	562190	32.876	up	up	correct
LTHM.US	Livent Corporation	20200409	5.77	6.27	5.61	6.15	2133300	6.15	up	up	correct
LUB.US	Luby's Inc	20200409	0.7	0.74	0.65	0.6894	118801	0.4196	down	down	correct
LUMN.US	Lumen Technologies Inc	20200409	10	10.9	9.91	10.65	15495190	9.3705	up	down	incorrect
LUV.US	Southwest Airlines Co	20200409	36.3	37.31	35.13	36.47	10383690	36.47	up	up	correct
LVS.US	Las Vegas Sands Corp	20200409	48.41	49.89	46.15	47.86	7266014	47.86	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20200409	58.71	62.27	58.01	58.4	2046874	56.9771	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200409	13.62	15.16	13.62	15.09	132330	14.3141	up	up	correct
LXP.US	PC	20200409	47.8625	49.38	47.8625	48.26	7610	43.6399	up	up	correct
LXU.US	LSB Industries Inc	20200409	1.44	1.85	1.44	1.65	376190	1.2692	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200409	56.56	59.97	55.66	58.93	3735159	54.8209	up	up	correct
LYG.US	Lloyds Banking Group plc	20200409	1.61	1.64	1.58	1.6	16722410	1.441	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20200409	40.84	40.88	37.86	38.27	6288287	38.27	down	down	correct
LZB.US	La	20200409	21.54	23.16	21.3063	22.92	534542	22.4136	up	up	correct
M.US	Macy's Inc	20200409	6.52	7.175	6.44	6.66	51668259	6.5729	up	up	correct
MA.US	Mastercard Incorporated	20200409	275.13	276	267.72	269.4	6662932	267.416	down	down	correct
MAA.US	PI	20200409	58.5	60	58.5	60	2059	53.423	up	up	correct
MAC.US	The Macerich Company	20200409	8.93	10.89	8.89	9.42	13801720	8.5815	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20200409	25.27	27.6477	24.95	26.17	2019073	23.2533	up	up	correct
MAN.US	ManpowerGroup Inc	20200409	61.84	63.21	60.86	61.8	660148	58.701	down	down	correct
MANU.US	Manchester United plc	20200409	15.44	15.65	14.95	15	237982	14.6602	down	down	correct
MAS.US	Masco Corporation	20200409	39.68	40.9	39.68	40.37	3166091	39.6112	up	up	correct
MATX.US	Matson Inc	20200409	29.26	29.65	28.55	29.28	250533	28.3397	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200409	10.06	10.35	10.06	10.28	113657	9.4555	up	down	incorrect
MAXR.US	Maxar Technologies Inc	20200409	11.95	12.43	11.16	11.53	1614247	11.5	down	down	correct
MBI.US	MBIA Inc	20200409	7.79	8.2	7.79	8.09	1089649	8.09	up	up	correct
MBSC.US	UN	20200409	13.02	13.02	13.01	13.01	620	13.01	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200409	8.35	8.5	8.1	8.11	3890787	6.6079	down	down	correct
MC.US	Moelis & Company	20200409	29.76	30.34	29.26	29.95	739803	24.9988	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200409	13.42	13.62	13.195	13.47	124672	12.4979	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200409	25.1	29.68	25.1	29.29	27000	29.29	up	up	correct
MCD.US	McDonald's Corporation	20200409	180.73	185.46	179.62	183.7	4901856	176.3131	up	down	incorrect
MCI.US	Barings Corporate Investors	20200409	12.3	13.09	12.1574	12.94	52620	11.4574	up	down	incorrect
MCK.US	McKesson Corporation	20200409	132.16	135.84	130.61	133.32	1857020	131.1019	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200409	5.37	5.494	5.37	5.46	74466	4.5744	up	up	correct
MCO.US	Moody's Corporation	20200409	228.88	248.18	228.13	241.68	2129452	238.4172	up	up	correct
MCR.US	MFS Charter Income Trust	20200409	7.7	7.89	7.7	7.74	246994	6.7098	up	up	correct
MCS.US	The Marcus Corporation	20200409	13.03	13.68	12.23	13.07	326565	13.07	up	down	incorrect
MCY.US	Mercury General Corporation	20200409	42.01	42.97	40.79	41.44	331237	38.0586	down	up	incorrect
MD.US	MEDNAX Inc	20200409	14.57	14.79	13.815	14	1456971	14	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200409	26.24	28.11	25.72	27.03	669556	23.6061	up	up	correct
MDLA.US	Medallia Inc	20200409	19.49	20.98	19.49	20	2569400	20	up	up	correct
MDLQ.US	Medley LLC	20200409	7	7.8339	6.72	7.5	27458	5.872	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200409	6.89	7.56	6.89	7.1802	10784	5.4394	up	up	correct
MDP.US	Meredith Corporation	20200409	15.4	17.87	15.34	17.26	2819100	17.26	up	up	correct
MDT.US	Medtronic plc	20200409	99.5	102.48	99.27	101.03	8080498	97.2172	up	down	incorrect
MDU.US	MDU Resources Group Inc	20200409	24.01	24.96	24.01	24.68	1221117	23.3832	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20200409	6.05	6.05	5.6	6.05	27300	6.05
MED.US	Medifast Inc	20200409	69.41	70.255	68.31	68.8	262433	65.7217	down	down	correct
MEI.US	Methode Electronics Inc	20200409	27.67	29.18	27.6573	28.75	286519	28.1023	up	up	correct
MER.US	PK	20200409	25.37	25.78	25.36	25.65	116500	24.5154	up	down	incorrect
MET.US	PF	20200409	22.68	23.7899	22.63	23.4	180808	21.4353	up	up	correct
MFA.US	PC	20200409	11.84	12.98	11.443	12.5	489293	10.8529	up	up	correct
MFC.US	Manulife Financial Corporation	20200409	12.46	12.87	12.36	12.8	4528284	11.681	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200409	2.3	2.35	2.28	2.32	988258	2.2079	up	up	correct
MFGP.US	Micro Focus International plc	20200409	5.6	6.03	5.5851	5.9	1519380	5.0908	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200409	13.04	13.286	12.99	13.22	259039	12.3114	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20200409	6.01	6.13	5.99	6.07	208667	5.6066	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200409	17.41	19.25	17	19.2	231352	17.9059	up	up	correct
MFV.US	MFS Special Value Trust	20200409	4.9172	5.08	4.86	4.89	26311	4.1859	down	down	correct
MG.US	Mistras Group Inc	20200409	3.82	5.1	3.82	3.9	547579	3.9	up	up	correct
MGA.US	Magna International Inc	20200409	36.17	36.9	35.72	36.7	1675416	35.1233	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200409	4.65	4.68	4.65	4.68	81352	4.2596	up	up	correct
MGM.US	MGM Resorts International	20200409	16.24	16.44	14.05	14.55	40500597	14.5422	down	down	correct
MGP.US	MGM Growth Properties LLC	20200409	24.12	25	23.4	24.67	2355597	22.4541	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20200409	24.25	25	23.603	24.6	39243	22.7039	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200409	16.5	17.27	16.49	16.75	112976	15.4821	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200409	4.58	5.17	4.24	4.47	2307833	4.4452	down	down	correct
MH.US	PD	20200409	6.34	6.66	6.34	6.48	6539	6.48	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20200409	14.93	15.94	14.92	15.29	43400	14.1117	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200409	7.04	7.14	7.0253	7.08	58378	6.6812	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200409	11.09	11.33	11.02	11.26	59566	10.4052	up	up	correct
MHK.US	Mohawk Industries Inc	20200409	87.26	90.94	86.25	88.01	941106	88.01	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200409	17.91	17.91	16.925	16.925	7378	16.5873	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200409	12.75	13.2194	12.75	12.83	113994	11.8493	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200409	19.38	19.38	18.94	19.02	18287	16.3364	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200409	23.5	24.43	22.61	24	2094800	1.4217	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200409	3.7	3.73	3.68	3.69	532620	3.2307	down	down	correct
MITT.US	PC	20200409	9.67	13.13	9.67	10.58	209857	9.0661	up	down	incorrect
MIXT.US	MiX Telematics Limited	20200409	9.43	9.89	9.38	9.55	82772	9.1896	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200409	13.1	13.3839	13.1	13.23	102912	12.2358	up	up	correct
MKC.US	V	20200409	73.325	76.065	73.325	76.065	1800	74.395	up	down	incorrect
MKL.US	Markel Corporation	20200409	982	1022.79	982	1005.4	56176	1005.4	up	up	correct
MLI.US	Mueller Industries Inc	20200409	24.91	26.15	24.37	26.15	318722	25.6075	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200409	199.81	214.5	199.81	208.19	1024771	205.3086	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200409	10.31	10.54	10.1	10.33	18698	10.33	up	up	correct
MLR.US	Miller Industries Inc	20200409	27.95	28.52	27.74	28.52	113566	27.5302	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200409	94.51	97	94.2	96.61	3061893	94.3924	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200409	19.32	19.94	19.32	19.76	66883	18.1842	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20200409	28.47	29.92	27.62	28.69	219314	28.69	up	up	correct
MMM.US	3M Company	20200409	148.46	149.73	146.54	147.78	4784237	139.3421	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200409	38.46	40.22	37.8	39.24	2201626	33.2074	up	up	correct
MMS.US	Maximus Inc	20200409	62.46	64.5	62.152	63.85	331577	62.2706	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20200409	5.15	5.37	5.15	5.2	359900	4.5496	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200409	11.9	12.13	11.831	12.05	247982	11.2641	up	up	correct
MN.US	Manning & Napier Inc	20200409	1.32	1.45	1.315	1.42	37475	1.4034	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200409	13.62	13.9388	13.61	13.9	28929	12.9399	up	up	correct
MNR.US	PC	20200409	23.14	23.6565	22.628	22.7	66244	20.4026	down	down	correct
MNRL.US	Brigham Minerals Inc	20200409	10.61	10.905	9.56	10.22	530100	8.9287	down	down	correct
MO.US	Altria Group Inc	20200409	40.13	41.54	40.13	40.91	8933835	35.7951	up	down	incorrect
MOD.US	Modine Manufacturing Company	20200409	4.27	4.78	4.21	4.61	609534	4.61	up	up	correct
MODN.US	Model N Inc	20200409	23.59	23.92	23.01	23.46	175460	23.46	down	up	incorrect
MOG.US	A	20200409	57.15	59.7451	56.38	57.73	149553	56.6027	up	down	incorrect
MOGU.US	MOGU Inc	20200409	1	1.0499	0.91	0.94	59207	0.94	down	down	correct
MOH.US	Molina Healthcare Inc	20200409	157.84	161.01	152.57	153.28	547256	153.28	down	down	correct
MOS.US	The Mosaic Company	20200409	12.26	13.41	12.16	12.97	7787267	12.7505	up	up	correct
MOV.US	Movado Group Inc	20200409	10.8	13.955	10.8	13.2	695327	12.8025	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200409	13.13	13.44	13.13	13.41	35661	12.418	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200409	26.07	27.27	24.03	25.63	15625780	23.5173	down	up	incorrect
MPLX.US	MPLX LP	20200409	13	13.32	12.14	12.38	6573856	9.7972	down	down	correct
MPV.US	Barings Participation Investors	20200409	12.05	12.4297	11.69	11.69	35937	10.4399	down	down	correct
MPW.US	Medical Properties Trust Inc	20200409	18.76	19.16	18.12	18.29	10856990	16.6488	down	down	correct
MPX.US	Marine Products Corporation	20200409	8.657	9.14	8.51	8.99	24750	8.5465	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200409	11.96	12.35	11.96	12.06	113894	11.1375	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200409	14.4	14.5197	14.2	14.5	170262	13.3578	up	up	correct
MRC.US	MRC Global Inc	20200409	4.95	5.32	4.76	5.08	1234429	5.08	up	down	incorrect
MRK.US	Merck & Co. Inc	20200409	81.1083	83.2267	80.119	82.4273	13241570	74.1677	up	down	incorrect
MRO.US	Marathon Oil Corporation	20200409	4.35	4.55	3.82	4.12	100806203	4.0384	down	down	correct
MS.US	PL	20200409	23.97	24.8	23.95	24.4	96612	22.7629	up	down	incorrect
MSA.US	MSA Safety Incorporated	20200409	109.91	114.04	108.34	113.55	199640	111.2015	up	up	correct
MSB.US	Mesabi Trust	20200409	13.88	14.58	13.68	14.32	92858	12.3042	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20200409	20.2	20.2	20.2	20.2	0	20.2
MSCI.US	MSCI Inc	20200409	298.93	313.26	298.8	310.69	941611	306.6716	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200409	7.8	8	7.8	7.93	113518	7.2836	up	up	correct
MSGS.US	W	20200409	241.63	251.35	237.15	242.15	379262	241.3586	up	up	correct
MSI.US	Motorola Solutions Inc	20200409	149.24	153.47	147.591	152.89	1236711	148.9082	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200409	62.51	63.49	58.12	60.21	1225914	53.9167	down	up	incorrect
MT.US	ArcelorMittal	20200409	10.37	10.63	10.26	10.47	2428295	10.3731	up	up	correct
MTB.US	M&T Bank Corporation	20200409	110.83	115.16	109.44	114.75	1221526	108.1362	up	up	correct
MTD.US	Mettler	20200409	730.2	738.56	712.68	727.42	186166	727.42	down	down	correct
MTDR.US	Matador Resources Company	20200409	3.81	4.2	3.11	3.21	13262640	3.1975	down	down	correct
MTG.US	MGIC Investment Corporation	20200409	7.25	7.5	6.85	7.44	12559720	7.1451	up	up	correct
MTH.US	Meritage Homes Corporation	20200409	47.22	50.7	45.34	46.96	643076	46.96	down	down	correct
MTL.US	P	20200409	0.4088	0.428	0.3751	0.4134	68633	0.4134	up	down	incorrect
MTN.US	Vail Resorts Inc	20200409	162	168.48	160.09	164.69	552935	163.8396	up	up	correct
MTOR.US	Meritor Inc	20200409	16.58	17.1	16	16.47	1110120	16.47	down	down	correct
MTR.US	Mesa Royalty Trust	20200409	5.65	5.68	5.26	5.26	3002	4.9624	down	down	correct
MTRN.US	Materion Corporation	20200409	41.28	43.83	40.33	43.65	157498	43.1093	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200409	19.48	19.49	19.07	19.18	39868	18.5957	down	down	correct
MTW.US	The Manitowoc Company Inc	20200409	9.36	9.63	9.145	9.44	479535	9.44	up	down	incorrect
MTX.US	Minerals Technologies Inc	20200409	37.29	40.63	37.2	39.6	283285	39.3822	up	up	correct
MTZ.US	MasTec Inc	20200409	39.47	40.86	38.1	38.79	1562481	38.79	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200409	12.6	13.02	12.6	12.84	86207	11.8181	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200409	13.4	13.64	13.36	13.51	188100	12.5348	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200409	12.85	12.85	11.81	12.26	123951	11.3255	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200409	3.74	3.83	3.715	3.76	1935990	3.6549	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200409	13.72	13.98	13.65	13.93	23119	13.2748	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200409	13.41	13.91	13.41	13.7	128574	12.7096	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200409	13.03	13.31	13.03	13.17	81064	12.0615	up	up	correct
MUR.US	Murphy Oil Corporation	20200409	8.06	9.18	7.08	7.91	13823139	7.4492	down	up	incorrect
MUSA.US	Murphy USA Inc	20200409	101.33	107.42	100.22	105.85	299854	104.9058	up	up	correct
MUX.US	McEwen Mining Inc	20200409	0.821	0.89	0.821	0.8698	5814145	0.8698	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200409	8.17	8.53	8.1	8.53	273604	7.8941	up	up	correct
MVO.US	MV Oil Trust	20200409	4.15	4.5	4.04	4.1568	149013	3.3346	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200409	13.01	13.84	13.01	13.21	92439	12.1724	up	up	correct
MWA.US	Mueller Water Products Inc	20200409	9.1	9.505	9.01	9.42	995234	9.1348	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200409	11.98	12.19	10.97	11.19	1685180	11.19	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200409	7	7.41	6.81	6.96	8300	6.96	down	down	correct
MXF.US	The Mexico Fund Inc	20200409	8.7	8.9852	8.7	8.85	32846	8.458	up	up	correct
MXL.US	MaxLinear Inc	20200409	15.33	15.63	14.45	14.82	785312	14.82	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200409	13.41	13.6	13.2908	13.37	93160	12.4658	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200409	12.78	13	12.78	12.94	168742	11.9205	up	up	correct
MYE.US	Myers Industries Inc	20200409	10.27	11.48	10.25	11.38	208571	10.7989	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200409	12.51	12.9	12.45	12.51	326955	11.6169
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200409	13.46	13.86	13.46	13.71	62053	12.5486	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200409	12.35	12.75	12.26	12.4	67513	11.4723	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200409	8.68	9.76	8.68	9.6	913124	9.6	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200409	13.7	14.11	13.6701	14.11	489723	13.5234	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200409	13.62	13.98	13.62	13.95	1072471	13.3234	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200409	13.06	13.315	13.032	13.29	82962	12.7396	up	up	correct
NAT.US	Nordic American Tankers Limited	20200409	3.53	3.9	3.27	3.81	6547993	3.4093	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200409	12.37	12.59	12.37	12.58	21166	12.1081	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200409	19.65	19.9265	19.65	19.76	165258	18.0099	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200409	24.5	25.88	24.01	25.54	300530	24.491	up	up	correct
NBR.US	Nabors Industries Ltd	20200409	0.35	0.395	0.35	0.3767	415664	18.835	up	down	incorrect
NC.US	NACCO Industries Inc	20200409	28.82	29.5326	28.7	28.87	19268	27.3797	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200409	10.03	10.03	9.892	9.892	17517	9.394	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200409	12.72	14.18	12.25	13.11	53319992	13.11	up	up	correct
NCR.US	NCR Corporation	20200409	19.27	20.58	19.055	20.02	3706021	20.02	up	up	correct
NCV.US	PA	20200409	25.1	25.41	25.1	25.27	5380	24.0219	up	up	correct
NCZ.US	PA	20200409	24.83	25	24.584	25	13203	24.6656	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200409	1.5	1.59	1.3708	1.46	161549	11.3314	down	up	incorrect
NEA.US	Nuveen AMT	20200409	13.52	13.89	13.51	13.84	1111141	13.237	up	up	correct
NEE.US	PP	20200409	43.02	45.14	43.02	44.67	4084388	44.67	up	up	correct
NEM.US	Newmont Corporation	20200409	51.13	57.7	51.13	57.31	15206680	54.4461	up	up	correct
NEP.US	NextEra Energy Partners LP	20200409	43	46.12	42.46	43.7	834419	41.0819	up	up	correct
NET.US	Cloudflare Inc	20200409	23	23.08	21.18	21.18	3297800	21.18	down	down	correct
NETI.US	Eneti Inc	20200409	19.29	19.35	18.32	18.5	133729	18.1898	down	down	correct
NEU.US	NewMarket Corporation	20200409	398.69	408.265	392.31	403.88	48937	388.7836	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200409	13.17	14	13.17	13.46	105698	12.65	up	up	correct
NEW.US	Puxin Limited	20200409	4.12	4.395	4.12	4.3	360700	4.3	up	up	correct
NEWR.US	New Relic Inc	20200409	51.46	53.42	50.28	51.52	728128	51.52	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200409	1.79	2.28	1.75	1.95	3100700	1.95	up	up	correct
NEXA.US	Nexa Resources S.A	20200409	3.49	3.73	3.39	3.45	131510	3.3641	down	down	correct
NFG.US	National Fuel Gas Company	20200409	38.9	39.94	38.28	39.2	572156	36.9738	up	up	correct
NFH.US	WS	20200409	8.3	8.44	8.02	8.24	27293	7.6496	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200409	10.53	10.7	10.37	10.44	308017	9.2897	down	down	correct
NGG.US	National Grid plc	20200409	55.07	56.66	54.94	56.5	840519	50.9166	up	up	correct
NGL.US	PC	20200409	8.15	9.98	7.8969	9.7	36620	8.5324	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20200409	4.5	5.01	4.41	4.94	139500	4.94	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200409	8.9	9.16	8.73	8.8	103777	7.5001	down	up	incorrect
NGVT.US	Ingevity Corporation	20200409	42.65	44.59	41.26	42.93	808700	42.93	up	down	incorrect
NHI.US	National Health Investors Inc	20200409	55.55	59.9586	54.33	57.84	751030	52.4755	up	up	correct
NI.US	PB	20200409	26.94	27	26.125	26.3248	29877	23.7457	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200409	12.54	12.915	12.54	12.75	132646	12.2755	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200409	20.05	20.34	19.51	19.64	160432	16.7994	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200409	9.72	9.86	9.72	9.8	27168	9.4925	up	down	incorrect
NINE.US	Nine Energy Service Inc	20200409	0.99	1.11	0.8997	0.9	491010	0.9	down	down	correct
NIO.US	NIO Inc	20200409	2.82	2.82	2.63	2.67	32810000	2.67	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200409	13.13	13.42	13.13	13.34	52266	12.8896	up	up	correct
NJR.US	New Jersey Resources Corporation	20200409	34.67	36.18	34.32	35.76	714667	33.45	up	up	correct
NKE.US	NIKE Inc	20200409	86.69	87.3896	85.16	86.79	7773978	85.5658	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200409	11.84	12.081	11.84	12.06	22141	11.5889	up	up	correct
NKX.US	Nuveen California AMT	20200409	14	14.56	14	14.55	242193	13.9564	up	up	correct
NL.US	NL Industries Inc	20200409	2.87	3.0401	2.87	2.97	25066	2.7831	up	up	correct
NLS.US	Nautilus Inc	20200409	2.64	4	2.64	3.76	7112871	3.76	up	up	correct
NLSN.US	Nielsen Holdings plc	20200409	15.21	15.5	13.975	14.14	6165570	13.8401	down	up	incorrect
NLY.US	PI	20200409	21.5	22.3	21.5	21.72	184767	19.5759	up	up	correct
NM.US	PH	20200409	3.16	3.48	2.72	2.72	22306	2.72	down	up	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200409	11.45	12.28	11.31	11.33	331600	10.3257	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200409	0.1167	0.127	0.1167	0.12	3065	1.2	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200409	10.8	10.86	10.49	10.56	42758	10.2253	down	down	correct
NMK.US	PC	20200409	99.5	99.5	99.5	99.5	25	93.1283
NMM.US	Navios Maritime Partners L.P	20200409	5	5.901	5	5.8	188871	5.4305	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200409	2.87	3.15	2.77	2.77	2153	2.77	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200409	3.16	3.48	2.72	2.72	22306	2.72	down	down	correct
NMR.US	Nomura Holdings Inc	20200409	4.13	4.2	4.06	4.08	592420	3.8253	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200409	12.85	13.07	12.85	13.03	28923	12.5121	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200409	13.16	13.48	13.16	13.48	9710	13.0022	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200409	12.35	12.55	12.343	12.47	774986	11.8233	up	up	correct
NNI.US	Nelnet Inc	20200409	46.24	48.0342	45.78	46.97	133256	45.9599	up	down	incorrect
NNN.US	National Retail Properties Inc	20200409	33.79	37.39	33.4285	35.38	2240520	32.2255	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200409	9.46	9.46	9.22	9.38	43058	5.8323	down	down	correct
NOA.US	North American Construction Group Ltd	20200409	5.41	5.64	5.1	5.31	246705	5.1978	down	down	correct
NOAH.US	Noah Holdings Limited	20200409	24	24.76	23.51	24.65	520187	24.65	up	up	correct
NOC.US	Northrop Grumman Corporation	20200409	334.61	339.1246	330.65	336.65	1115830	327.8757	up	up	correct
NOK.US	Nokia Corporation	20200409	3.27	3.34	3.24	3.27	20956230	3.27
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200409	14.64	14.64	13.71	14.29	7899	13.7865	down	down	correct
NOMD.US	Nomad Foods Limited	20200409	19	19.27	18.86	18.98	1091956	18.98	down	down	correct
NOV.US	NOV Inc	20200409	12.32	12.74	11.3	11.6	5659310	11.5506	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200409	11.21	12.28	11.21	11.76	786100	11.76	up	up	correct
NOW.US	ServiceNow Inc	20200409	276.08	285.12	274.615	278.06	2754274	278.06	up	up	correct
NP.US	Neenah Inc	20200409	44.08	47.93	43.555	47.6	121084	44.565	up	up	correct
NPK.US	National Presto Industries Inc	20200409	80.24	83.04	79.42	82.6	31644	78.0403	up	up	correct
NPO.US	EnPro Industries Inc	20200409	42.76	43.56	41.66	43.08	114626	41.9846	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200409	7.7	7.83	7.39	7.73	636968	7.73	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200409	12.68	13.0499	12.68	12.985	17414	12.5309	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200409	13.15	13.44	13.15	13.39	39561	12.7404	up	up	correct
NR.US	Newpark Resources Inc	20200409	1.09	1.27	1.05	1.11	2086605	1.11	up	down	incorrect
NRG.US	NRG Energy Inc	20200409	30.22	31.8	30.15	30.76	4053068	28.9717	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200409	6.82	7.92	6.531	6.77	510027	5.8406	down	down	correct
NRK.US	Nuveen New York AMT	20200409	12.47	12.79	12.47	12.64	309743	12.1229	up	up	correct
NRP.US	Natural Resource Partners L.P	20200409	13.09	13.98	12.4203	13.67	9795	11.7464	up	up	correct
NRT.US	North European Oil Royalty Trust	20200409	3.15	3.44	3.11	3.3	34386	2.8883	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200409	25.9	26.44	25.65	26.13	17600	23.9133	up	down	incorrect
NRZ.US	PC	20200409	15.95	17	14.76	15.3	207023	13.277	down	down	correct
NS.US	PC	20200409	13	15.1	13	15.1	81450	12.7142	up	up	correct
NSA.US	PA	20200409	30.09	31.205	29.71	31.01	401361	29.0851	up	up	correct
NSC.US	Norfolk Southern Corporation	20200409	160.36	164.67	157.02	159.3	2214130	154.5417	down	up	incorrect
NSCO.US	WS	20200409	2.92	3	2.7	2.7	86138	2.129	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200409	4.64	4.82	4.6	4.6	745055	4.0428	down	up	incorrect
NSP.US	Insperity Inc	20200409	42.21	42.98	39.82	40.76	576267	38.6778	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200409	18	19.5	18	19.17	401278	17.3404	up	down	incorrect
NTCO.US	Natura &Co Holding S.A	20200409	11.77	12.18	11.31	11.58	1347100	11.58	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200409	1.34	1.6	1.2412	1.35	3071633	12.316	up	up	correct
NTP.US	Nam Tai Property Inc	20200409	5.48	5.86	5.45	5.71	12319	5.71	up	up	correct
NTR.US	Nutrien Ltd	20200409	36.47	37.22	35.96	36.76	1872900	34.6952	up	up	correct
NTZ.US	Natuzzi S.p.A	20200409	0.5	0.57	0.5	0.57	14169	0.57	up	up	correct
NUE.US	Nucor Corporation	20200409	39.88	40.91	38.81	39.43	3479138	37.8887	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200409	14.44	14.7619	14.41	14.63	46124	14.0547	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200409	23.31	23.96	22.09	22.17	1058620	21.0011	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200409	9.77	10	9.77	9.89	692982	9.5809	up	up	correct
NUW.US	Nuveen AMT	20200409	15.29	15.619	15.26	15.26	31471	14.6889	down	up	incorrect
NVG.US	Nuveen AMT	20200409	14.37	14.89	14.37	14.89	1733016	14.1067	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200409	5.45	6	5.24	5.52	173645	5.52	up	up	correct
NVR.US	NVR Inc	20200409	2999.33	3207.62	2880	2928.01	27471	2928.01	down	up	incorrect
NVRO.US	Nevro Corp	20200409	110	111.01	104.19	109.12	564853	109.12	down	down	correct
NVS.US	Novartis AG	20200409	85	85.59	84.51	84.85	2245338	81.5765	down	down	correct
NVST.US	Envista Holdings Corporation	20200409	16.75	18.24	16.74	17.54	3157700	17.54	up	up	correct
NVT.US	nVent Electric plc	20200409	18.27	19.24	17.92	18	1149299	17.0751	down	down	correct
NVTA.US	Invitae Corporation	20200409	13.86	14.24	13.02	13.29	2221782	13.29	down	down	correct
NWG.US	NatWest Group plc	20200409	2.97	3.1	2.96	3.08	3648921	2.9906	up	up	correct
NWN.US	Northwest Natural Holding Company	20200409	61.44	65.875	61.44	65.48	189575	61.3242	up	up	correct
NX.US	Quanex Building Products Corporation	20200409	11.51	12.06	11.29	12.01	222583	11.6828	up	down	incorrect
NXC.US	Nuveen California Select Tax	20200409	15.03	15.34	14.78	15.07	16961	14.2192	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200409	13.18	13.58	13.18	13.35	161317	12.7443	up	up	correct
NXN.US	Nuveen New York Select Tax	20200409	12.737	12.8	12.36	12.67	22291	11.9662	down	down	correct
NXP.US	Nuveen Select Tax	20200409	14.96	15.34	14.96	15.25	50336	14.4045	up	up	correct
NXQ.US	Nuveen Select Tax	20200409	14.38	14.83	14.37	14.5	62235	13.6889	up	up	correct
NXR.US	Nuveen Select Tax	20200409	15.16	15.49	15.16	15.4252	78951	14.5466	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200409	27.81	30.68	27.81	29.51	248686	28.1004	up	up	correct
NYCB.US	PU	20200409	42.46	47.01	42.46	47.01	16789	47.01	up	down	incorrect
NYT.US	The New York Times Company	20200409	32.37	32.77	30.63	30.73	3189102	30.4753	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200409	13.79	14.1333	13.783	14.07	545179	13.4197	up	up	correct
O.US	Realty Income Corporation	20200409	55.87	60.73	55.54	56.68	4976759	52.6331	up	up	correct
OAK.US	PB	20200409	22.9	24.3	22.9	24	88197	21.5668	up	up	correct
OC.US	Owens Corning	20200409	41.61	44.55	41.38	44.1	1639869	43.2417	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200409	9.99	10.13	9.45	9.5	149000	9.5	down	down	correct
OCN.US	Ocwen Financial Corporation	20200409	0.44	0.55	0.44	0.5401	4096054	8.1015	up	up	correct
ODC.US	Oil	20200409	32.96	33.38	32.15	33.18	38736	31.5137	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200409	7.96	9.16	7.94	8.81	1635957	8.81	up	up	correct
OFC.US	Corporate Office Properties Trust	20200409	24.58	26.25	24.44	26.22	1318655	24.6035	up	up	correct
OFG.US	OFG Bancorp	20200409	12.62	13.31	12.44	13.17	448917	12.8163	up	down	incorrect
OGE.US	OGE Energy Corp	20200409	32.03	33.77	31.87	32.52	1524502	30.1939	up	up	correct
OGS.US	ONE Gas Inc	20200409	88.45	92	87.714	91.06	280692	86.3677	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200409	33	35.59	32.91	34.59	4436354	29.9542	up	up	correct
OI.US	O	20200409	7.84	8.53	7.47	7.55	3596323	7.55	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200409	6.82	6.93	6.7802	6.9	126518	6.3329	up	up	correct
OIBR.US	C	20200409	0.49	0.49	0.435	0.45	1132918	0.45	down	up	incorrect
OII.US	Oceaneering International Inc	20200409	4.1	4.45	3.76	4.11	2975369	4.11	up	down	incorrect
OIS.US	Oil States International Inc	20200409	2.59	3.1	2.205	2.41	2757614	2.41	down	down	correct
OKE.US	ONEOK Inc	20200409	28.59	30.29	27.235	28.4	10659664	23.9753	down	up	incorrect
OLN.US	Olin Corporation	20200409	13.87	15.385	13.75	15.1	3686451	14.1693	up	up	correct
OLP.US	One Liberty Properties Inc	20200409	15	16.52	15	16.51	148231	14.4767	up	up	correct
OMC.US	Omnicom Group Inc	20200409	55.6	57.66	55.45	56.8	2532358	52.9313	up	up	correct
OMF.US	OneMain Holdings Inc	20200409	21.59	23.07	21.17	22.29	2497900	16.9523	up	up	correct
OMI.US	Owens & Minor Inc	20200409	5.7	6.205	5.5	6.07	3064907	6.0649	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200409	4.76	4.87	4.53	4.56	223000	4.56	down	down	correct
ONTO.US	Onto Innovation Inc	20200409	32.46	33.13	31.72	32.11	319402	32.11	down	down	correct
OOMA.US	Ooma Inc	20200409	11.75	12.99	11.7	12.95	196000	12.95	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20200409	19.98	20.76	19.88	20.45	107112	18.8729	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200409	8	8.45	7.87	8.23	1163973	8.0545	up	up	correct
ORA.US	Ormat Technologies Inc	20200409	63.22	64.09	61.81	62.7	523918	61.9996	down	down	correct
ORAN.US	Orange S.A	20200409	12.36	12.55	12.175	12.48	671298	10.8903	up	up	correct
ORC.US	Orchid Island Capital Inc	20200409	3.7	4.09	3.35	3.64	4793779	2.8432	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200409	12.5	14.26	12.5	13.49	2821694	11.5119	up	up	correct
ORCL.US	Oracle Corporation	20200409	52.24	53.62	52.03	53.18	15521530	51.9422	up	up	correct
ORI.US	Old Republic International Corporation	20200409	16.63	17.41	16.53	17.06	2144180	14.1483	up	up	correct
ORN.US	Orion Group Holdings Inc	20200409	2.14	2.31	2.14	2.29	65242	2.29	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200409	2.25	2.27	2.14	2.19	319740	2.19	down	down	correct
OSK.US	Oshkosh Corporation	20200409	65.44	66.2	63.515	65.74	1479494	64.1094	up	down	incorrect
OTIS.US	W	20200409	44.05	50.25	44	49.14	17355648	48.5673	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200409	13.71	14.94	13.71	14.3	2882200	14.1836	up	up	correct
OVV.US	Ovintiv Inc	20200409	4.54	5.03	3.97	4.37	13582920	4.1839	down	down	correct
OXM.US	Oxford Industries Inc	20200409	40.35	43.08	40.35	41.02	153848	39.6452	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200409	16.7	18.27	14.27	15.36	110851096	15.3066	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200409	56.07	56.43	53.41	54.56	144929	52.7663	down	down	correct
PACK.US	Ranpak Holdings Corp	20200409	6.86	7.28	6.8	6.94	660600	6.94	up	up	correct
PAG.US	Penske Automotive Group Inc	20200409	32.5	35.95	32.5	33.54	620901	32.5941	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200409	22.39	23.17	21.54	21.81	1925600	21.81	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20200409	13.37	13.74	13.32	13.73	35178	12.8656	up	up	correct
PAM.US	Pampa Energía S.A	20200409	11.14	11.4229	10.28	10.42	206633	10.42	down	down	correct
PAR.US	PAR Technology Corporation	20200409	14.97	15.68	14.45	14.74	867149	14.74	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200409	7.5	8	7.19	7.32	593017	7.32	down	down	correct
PAYC.US	Paycom Software Inc	20200409	209.3	230.77	207.08	221.99	2279343	221.99	up	up	correct
PB.US	Prosperity Bancshares Inc	20200409	53.13	55.45	52.3	54	806812	51.304	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200409	20.59	21.485	19.6	20.46	2332425	18.1437	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200409	21.7	22.94	21.7	22.31	9072	19.8359	up	up	correct
PBF.US	PBF Energy Inc	20200409	8.53	8.8125	7.34	7.71	5027161	7.71	down	down	correct
PBFX.US	PBF Logistics LP	20200409	6.3	7.35	6.25	7.09	679783	5.9293	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200409	40.99	43.47	39.87	40.43	617595	40.43	down	down	correct
PBI.US	Pitney Bowes Inc	20200409	2.3	2.45	2.135	2.19	3323514	2.0566	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200409	7.09	7.46	6.58	6.72	53349473	5.4006	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200409	7.02	7.37	6.465	6.56	15179900	5.7758	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200409	3.35	3.5	3.28	3.37	315281	3.1232	up	up	correct
PBY.US	Prospect Capital Corporation	20200409	21.93	22.3481	20.9708	22.15	2495	20.4913	up	up	correct
PCF.US	High Income Securities Fund	20200409	7.15	7.6005	7.15	7.22	113799	5.947	up	down	incorrect
PCG.US	PG&E Corporation	20200409	11.46	12.5985	11.0648	11.99	19683240	11.99	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200409	18.1	19.39	18.07	18.96	1624934	16.0515	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200409	8.54	8.8	8.15	8.31	184249	7.7454	down	down	correct
PCM.US	PCM Fund Inc	20200409	8.42	8.93	8.28	8.45	167542	7.2871	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200409	14.79	16	14.65	15.53	451572	13.6333	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200409	15.9	16.32	15.7	16.0715	53083	15.4076	up	up	correct
PD.US	PagerDuty Inc	20200409	18.29	19.27	18.07	18.39	1835029	18.39	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200409	24.32	26.3973	24.32	24.7	697000	20.9406	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200409	18.83	19.41	18.635	19.25	1119179	17.6892	up	up	correct
PDS.US	Precision Drilling Corporation	20200409	0.35	0.37	0.3339	0.3505	132059	7.01	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200409	12.86	13.48	12.74	12.97	376851	11.3628	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200409	27.55	28.62	27.33	28.35	6512224	26.2459	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200409	51.56	54.16	51.5361	52.95	3819290	49.827	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200409	0.96	1.19	0.85	1.12	5861392	1.1018	up	up	correct
PEN.US	Penumbra Inc	20200409	164.13	164.98	160	162.8	291300	162.8	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200409	10.05	10.6329	9.65	9.83	367547	8.7719	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200409	12.87	13.4399	12.7101	13.35	47263	12.0163	up	up	correct
PFE.US	Pfizer Inc	20200409	35.03	35.7673	34.85	35.39	29141342	31.3624	up	up	correct
PFGC.US	Performance Food Group Company	20200409	28.2	30.68	27.77	29.28	2754300	29.28	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20200409	8.75	9.41	8.75	9.29	343146	7.937	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20200409	7.95	8.43	7.85	8.4	896107	7.1654	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200409	10.49	11.34	10.49	11.09	77073	9.8843	up	up	correct
PFS.US	Provident Financial Services Inc	20200409	14.14	15.1	13.81	15.01	510919	13.6971	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200409	25.25	27.41	24.23	25.11	1711924	24.5499	down	down	correct
PG.US	The Procter & Gamble Company	20200409	115.26	118.655	114.2	114.66	12748640	109.801	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200409	8.42	9.14	8.42	8.55	110540	7.4103	up	down	incorrect
PGR.US	The Progressive Corporation	20200409	78.91	80.76	78.12	80.39	4811819	75.1205	up	down	incorrect
PGRE.US	Paramount Group Inc	20200409	9.83	10.38	9.6	10.01	2280063	9.4586	up	up	correct
PGTI.US	PGT Innovations Inc	20200409	9.52	9.99	9.22	9.7	519946	9.7	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200409	13	13.69	12.9	13.4	112339	11.5659	up	up	correct
PH.US	Parker	20200409	145.27	148.83	141.44	145.17	1448127	141.3078	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200409	8.57	8.98	8.42	8.54	184656	7.5669	down	down	correct
PHG.US	Koninklijke Philips N.V	20200409	41.43	41.72	40.925	41.57	1500163	39.156	up	up	correct
PHI.US	PLDT Inc	20200409	21.45	22.1	21.36	21.48	70128	19.5776	up	down	incorrect
PHK.US	PIMCO High Income Fund	20200409	5.23	5.47	5.22	5.34	1298570	4.5517	up	up	correct
PHM.US	PulteGroup Inc	20200409	26.83	27.89	25.89	26.34	4015550	25.8106	down	up	incorrect
PHR.US	Phreesia Inc	20200409	18.23	20.37	18	19.75	592900	19.75	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200409	6.86	7.1919	6.86	6.96	212659	5.8953	up	down	incorrect
PHX.US	PHX Minerals Inc	20200409	3.9	4.18	3.44	3.65	66350	3.5532	down	down	correct
PII.US	Polaris Inc	20200409	55.55	57.95	54.59	56	1922420	53.8178	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200409	4.1	4.33	4.1	4.16	262596	3.6637	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200409	10.42	11.14	9.98	10.78	91025	9.7864	up	up	correct
PING.US	Ping Identity Holding Corp	20200409	20.63	22.08	20.35	22	904161	22	up	up	correct
PINS.US	Pinterest Inc	20200409	17.01	17.66	16.23	16.75	13323300	16.75	down	down	correct
PIPR.US	Piper Sandler Companies	20200409	53.37	55.94	52.73	54.95	101900	51.8716	up	down	incorrect
PJT.US	PJT Partners Inc	20200409	46.16	47.355	44.9419	46.9	197157	44.8962	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200409	8.65	9.1883	8.03	8.25	14503033	8.25	down	down	correct
PKE.US	Park Aerospace Corp	20200409	12.87	13.26	12.64	13.23	135208	12.6229	up	up	correct
PKG.US	Packaging Corporation of America	20200409	88.72	91.75	88.69	90.46	1152410	85.9376	up	up	correct
PKI.US	PerkinElmer Inc	20200409	78.43	79.575	77.215	78.34	701193	78.031	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200409	21.55	23.09	21.26	22.03	210752	18.9088	up	down	incorrect
PKX.US	POSCO	20200409	34.17	34.89	33.62	33.76	235656	32.541	down	down	correct
PLAN.US	Anaplan Inc	20200409	36.05	37	35.32	35.77	3354200	35.77	down	up	incorrect
PLD.US	Prologis Inc	20200409	87.9	92.54	87.01	91.73	8283861	88.3496	up	down	incorrect
PLNT.US	Planet Fitness Inc	20200409	55.66	57.682	53.51	55.59	4121500	55.59	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200409	34.11	37.82	34.11	37.61	89268	35.7875	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200409	11.89	12.3471	10.35	11.37	497385	10.5152	down	down	correct
PM.US	Philip Morris International Inc	20200409	75.92	77.73	74.93	75.34	9281097	68.3702	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200409	12.68	13.23	12.66	13.08	237754	12.4418	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200409	12.6	12.8899	12.58	12.82	574595	12.2196	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200409	7	7.12	6.95	7.06	230523	6.4956	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200409	11.98	12.3	11.98	12.05	99616	10.9918	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20200409	10.74	12	9.8924	10.57	3667640	8.9432	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200409	10.63	10.91	10.63	10.85	191071	10.369	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200409	101.57	106.77	101	105.42	4331530	99.3087	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200409	10.86	11.19	10.85	10.98	32981	10.5309	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20200409	9.72	9.94	9.66	9.74	45904	9.3409	up	up	correct
PNM.US	PNM Resources Inc	20200409	45.11	46.82	44.45	46.58	703961	44.4221	up	up	correct
PNR.US	Pentair plc	20200409	33.22	34.11	32.53	32.84	1394189	31.9825	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20200409	80.29	84.69	79.72	82.23	1634571	76.417	up	down	incorrect
POLY.US	Plantronics Inc	20200409	12.45	12.78	11.65	12.28	1236770	12.28	down	down	correct
POR.US	Portland General Electric Company	20200409	52.13	53.42	51.62	52.52	1140757	49.1966	up	up	correct
POST.US	Post Holdings Inc	20200409	89.93	93.26	89.37	92.41	532664	92.41	up	down	incorrect
PPG.US	PPG Industries Inc	20200409	94.72	98.81	94.2	97.17	2184661	94.4286	up	up	correct
PPL.US	PPL Corporation	20200409	26.26	27.76	26.1	26.7	7492257	24.1565	up	up	correct
PPT.US	Putnam Premier Income Trust	20200409	4.51	4.8	4.51	4.64	832057	4.0574	up	down	incorrect
PRA.US	ProAssurance Corporation	20200409	22.41	23.46	21.63	23.31	540835	22.9052	up	up	correct
PRG.US	PROG Holdings Inc	20200409	24.9409	26.5197	24.3414	25.2207	1010791	21.3468	up	up	correct
PRGO.US	Perrigo Company plc	20200409	50.2	52.01	49.92	50.45	1374265	48.6412	up	up	correct
PRI.US	Primerica Inc	20200409	99.98	104.62	99.69	102.14	294555	99.8974	up	down	incorrect
PRLB.US	Proto Labs Inc	20200409	78.49	79.25	74.87	77.21	278861	77.21	down	down	correct
PRMW.US	Primo Water Corporation	20200409	9.13	9.51	9.13	9.43	2116205	9.1793	up	up	correct
PRO.US	PROS Holdings Inc	20200409	32.67	33.99	31.02	31.73	507774	31.73	down	down	correct
PRS.US	Prudential Financial Inc	20200409	25.7	26.24	25.7	26.12	56953	23.878	up	up	correct
PRT.US	PermRock Royalty Trust	20200409	2.58	2.8987	2.49	2.56	35414	2.2989	down	down	correct
PRTY.US	Party City Holdco Inc	20200409	0.5	0.5364	0.4774	0.5	5958784	0.5
PRU.US	Prudential Financial Inc	20200409	56.95	60.63	56.7	58.7	3738103	53.2548	up	up	correct
PSA.US	Public Storage	20200409	200.56	209.52	200.29	208.59	1613247	197.341	up	down	incorrect
PSB.US	PZ	20200409	22.84	23.39	22.69	23.14	47223	21.5976	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200409	23.88	25	23.88	24.11	45896	20.9115	up	up	correct
PSN.US	Parsons Corporation	20200409	34.91	36.65	34.27	35.99	263700	35.99	up	up	correct
PSO.US	Pearson plc	20200409	6.52	6.7	6.51	6.65	777869	6.4205	up	up	correct
PSTG.US	Pure Storage Inc	20200409	12.85	13.28	12.555	12.79	2511400	12.79	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200409	15.9	15.9	15.3	15.89	4300	14.5774	down	down	correct
PSX.US	Phillips 66	20200409	67.11	67.44	59.4	61.52	5316775	56.3056	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200409	39	40.78	35.5	36.75	1135352	30.4828	down	down	correct
PTR.US	PetroChina Company Limited	20200409	38.93	39.16	37.37	38.01	211698	32.9578	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200409	14.36	15.07	14.36	14.73	996545	12.7488	up	down	incorrect
PUK.US	Prudential plc	20200409	26.11	27.17	25.74	26.21	1163059	25.1424	up	down	incorrect
PUKPRA.US	PUKPRA	20200409	25.73	25.9	25.35	25.76	36906	23.9184	up	up	correct
PUMP.US	ProPetro Holding Corp	20200409	4.5	5.39	3.68	4.15	3936114	4.15	down	down	correct
PVG.US	Pretium Resources Inc	20200409	7.02	7.49	6.88	7.26	3352933	7.26	up	up	correct
PVH.US	PVH Corp	20200409	50	52.985	48.59	49.51	2632934	49.4944	down	down	correct
PVL.US	Permianville Royalty Trust	20200409	1.1	1.15	1.06	1.0999	271528	1.0174	down	down	correct
PWR.US	Quanta Services Inc	20200409	34.18	34.97	32.745	33.55	2087947	33.3859	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200409	83	84.12	72.58	75.48	4752523	71.4852	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200409	8.37	8.885	8.19	8.37	44467	8.0171
PYS.US	PPlus Trust Series RRD	20200409	12.99	15.05	12.99	15	1840	12.7165	up	up	correct
PYT.US	PPLUS Trust Series GSC	20200409	19	19.485	19	19.485	1740	18.566	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20200409	9.6	9.8	9.42	9.76	100168	9.3499	up	up	correct
PZN.US	Pzena Investment Management Inc	20200409	4.66	4.935	4.57	4.64	78895	4.4059	down	up	incorrect
QD.US	Qudian Inc	20200409	1.8	1.9	1.77	1.8	3139100	1.8
QGEN.US	QIAGEN N.V	20200409	39.79	39.93	39.05	39.81	2663615	39.81	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20200409	43.42	45.8	42.75	43.9	7411782	41.3063	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20200409	65	68.2	63.955	66.34	381945	66.34	up	up	correct
QUOT.US	Quotient Technology Inc	20200409	6.57	6.84	6.42	6.52	704613	6.52	down	down	correct
QVCC.US	QVCC	20200409	17.79	20.37	17.79	19.18	146700	17.1572	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200409	19.1	20.98	18.87	20.64	51709	18.4679	up	up	correct
R.US	Ryder System Inc	20200409	29.31	31.8	29.31	31.29	1687989	29.0902	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200409	15.97	16.87	15.8	16.3	545947	13.1083	up	up	correct
RACE.US	Ferrari N.V	20200409	154	158.6	152.84	157.04	331170	155.0778	up	up	correct
RAD.US	Rite Aid Corporation	20200409	12.16	13.355	11.97	13.06	5720539	13.06	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200409	32.83	33.44	32.24	32.8	815390	32.8	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200409	38.4	39.76	38.17	39.16	580253	38.1244	up	up	correct
RBC.US	Regal Beloit Corporation	20200409	71.67	73.65	70.03	71.11	140562	69.9755	down	down	correct
RC.US	Ready Capital Corporation	20200409	5.9	7.45	5.9	6.68	1065944	5.6472	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200409	14.31	18.05	14.31	16.06	33067	14.5735	up	up	correct
RCB.US	Ready Capital Corporation	20200409	13.39	15.9	13.39	15.49	37300	14.8855	up	up	correct
RCF.US	UN	20200409	35.05	37.1	34.9	36.65	9849280	36.65	up	up	correct
RCI.US	Rogers Communications Inc	20200409	43.84	44.13	42.86	43	761070	39.8875	down	down	correct
RCL.US	Royal Caribbean Group	20200409	40.82	45.12	36.76	40.22	46354359	40.22	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200409	6.65	6.97	6.61	6.7	365974	5.7942	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200409	15.67	15.99	14.89	15.93	140726	15.93	up	up	correct
RDN.US	Radian Group Inc	20200409	14.56	15.245	14.06	15.05	3573753	14.3443	up	up	correct
RDS.US	B	20200409	37.21	37.78	35.66	36.55	7104000	35.3903	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20200409	47.81	48.75	46.4	46.87	284245	46.1058	down	down	correct
RE.US	Everest Re Group Ltd	20200409	200.39	212.8	200.01	212.3	330883	202.9356	up	up	correct
RELX.US	RELX PLC	20200409	21.89	22.805	21.84	22.67	1119248	21.5275	up	up	correct
RENN.US	Renren Inc	20200409	0.9	0.991	0.88	0.9241	27918	0.9241	up	down	incorrect
RES.US	RPC Inc	20200409	2.49	2.95	2.45	2.68	2610214	2.68	up	up	correct
REV.US	Revlon Inc	20200409	10.47	12	10.4	11.64	93412	11.64	up	up	correct
REVG.US	REV Group Inc	20200409	4.38	4.74	4.26	4.39	544852	4.3173	up	down	incorrect
REX.US	REX American Resources Corporation	20200409	50.8	52.47	48.97	51.69	68000	51.69	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200409	41.21	44.93	41.02	44.48	736411	43.2775	up	down	incorrect
REZI.US	Resideo Technologies Inc	20200409	5.39	5.98	5.3	5.57	1468600	5.57	up	up	correct
RF.US	Regions Financial Corporation	20200409	10.5	11.22	10.46	11.01	16772882	10.3086	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200409	11.37	11.97	11.3	11.58	165488	10.1147	up	up	correct
RFL.US	Rafael Holdings Inc	20200409	14.43	15.24	13.44	13.91	24400	13.91	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200409	20.05	20.1	20.05	20.1	1500	17.2272	up	up	correct
RFP.US	Resolute Forest Products Inc	20200409	1.43	1.71	1.43	1.67	286029	1.5478	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20200409	106.84	114.62	106.84	112	905812	106.9684	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200409	51.25	52.46	50.65	52.07	169702	46.0305	up	up	correct
RGS.US	Regis Corporation	20200409	7.04	7.97	7.04	7.76	1269349	7.76	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200409	8.73	9.04	8.73	9.04	12558	7.0254	up	up	correct
RH.US	RH	20200409	115.96	126.22	115.57	122.65	2064658	122.65	up	up	correct
RHI.US	Robert Half International Inc	20200409	42.37	43.96	41.88	43.28	1653616	41.8212	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200409	36.23	38.045	32.41	33.26	2144484	33.26	down	down	correct
RIG.US	Transocean Ltd	20200409	1.43	1.75	1.31	1.44	68746367	1.44	up	up	correct
RIO.US	Rio Tinto Group	20200409	46.86	48.06	46.8	47.66	3412564	41.5616	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200409	13.05	13.59	13.05	13.26	117606	10.4437	up	up	correct
RJF.US	Raymond James Financial Inc	20200409	68.01	70.205	67.61	69.44	1606531	45.2135	up	up	correct
RL.US	Ralph Lauren Corporation	20200409	78.18	82.67	78.16	80.41	1020941	78.9748	up	up	correct
RLGY.US	Realogy Holdings Corp	20200409	3.13	3.74	3.05	3.57	7254645	3.57	up	up	correct
RLI.US	RLI Corp	20200409	86.95	88.72	86.01	87.67	595722	83.7665	up	up	correct
RLJ.US	RLJ Lodging Trust	20200409	8.37	9.4	7.98	8.77	3486571	8.7269	up	up	correct
RM.US	Regional Management Corp	20200409	14.14	15.23	13.88	14.44	136506	14.0371	up	up	correct
RMD.US	ResMed Inc	20200409	150.49	160.62	149.7	159.82	936638	157.7102	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200409	19.9568	20.3	19.669	20.2496	54665	17.8993	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200409	18	19.33	17.539	17.88	75900	16.129	down	down	correct
RMPL.US	P	20200409	22.98	23	22.98	22.99	2245	22.99	up	up	correct
RMT.US	Royce Micro	20200409	5.91	6.15	5.91	6.05	306373	5.3369	up	down	incorrect
RNG.US	RingCentral Inc	20200409	219.87	221.8	200.3	205.14	1903990	205.14	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200409	4.1	4.15	4.093	4.15	7800	4.15	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200409	17.64	19.22	17.64	18.79	372576	16.7618	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200409	161.37	167.2	160.01	164.74	288825	162.2356	up	up	correct
ROG.US	Rogers Corporation	20200409	96.58	102.44	95.76	100.74	95267	100.74	up	up	correct
ROK.US	Rockwell Automation Inc	20200409	170.36	174	161.835	167.64	1240593	162.7819	down	down	correct
ROL.US	Rollins Inc	20200409	35.95	36.45	35.77	36.02	2362974	23.6827	up	up	correct
ROP.US	Roper Technologies Inc	20200409	319.35	327.59	314.29	315.45	605598	313.0067	down	down	correct
RPM.US	RPM International Inc	20200409	65.82	69.14	65.27	65.81	1170529	63.7339	down	down	correct
RPT.US	RPT Realty	20200409	6.22	7.045	6.03	7.02	1163591	6.8103	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200409	9.98	10.86	9.89	10.41	1197239	9.1527	up	down	incorrect
RRC.US	Range Resources Corporation	20200409	3.76	4.3	3.42	3.75	16365770	3.75	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200409	1.09	1.44	1.0701	1.36	2579651	1.36	up	up	correct
RRX.US	Regal Beloit Corporation	20200409	71.67	73.65	70.03	71.11	140562	69.9755	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20200409	90	92.6	89	89.84	408085	86.7614	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200409	16.59	17.34	16.59	16.65	3200	13.7575	up	up	correct
RSG.US	Republic Services Inc	20200409	78.92	82.92	78.92	81.82	1667859	79.7298	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20200409	67	68.1	63.51	64.71	24741561	61.725	down	down	correct
RVI.US	Retail Value Inc	20200409	2.2134	2.4529	2.1022	2.2624	592987	-7.4191	up	up	correct
RVLV.US	Revolve Group Inc	20200409	9.72	10.47	9.6	10.14	1037500	10.14	up	down	incorrect
RVT.US	Royce Value Trust Inc	20200409	10.44	10.785	10.41	10.48	768869	9.0778	up	up	correct
RWT.US	Redwood Trust Inc	20200409	4.11	4.55	3.6	3.87	13164280	3.4487	down	down	correct
RXN.US	Rexnord Corporation	20200409	24.78	25.78	24.53	25.65	1278724	25.3236	up	up	correct
RY.US	Royal Bank of Canada	20200409	63.31	64.211	62.23	63.11	1387369	58.7371	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200409	1.17	1.3034	1.11	1.21	785690	1.21	up	up	correct
RYB.US	RYB Education Inc	20200409	2.87	2.98	2.87	2.925	10500	2.925	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20200409	4.54	4.71	4.32	4.67	287241	4.6395	up	up	correct
RYN.US	Rayonier Inc	20200409	26.55	27.63	25.81	26.14	880004	24.6103	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200409	24.5	26.03	24.02	25.18	72944	22.7011	up	up	correct
SA.US	Seabridge Gold Inc	20200409	9.85	10.8958	9.72	10.84	1131011	10.84	up	down	incorrect
SAFE.US	Safehold Inc	20200409	53.71	58.64	53.71	58.44	163268	57.5892	up	up	correct
SAH.US	Sonic Automotive Inc	20200409	16.59	18.1299	16.48	16.76	501756	16.4642	up	down	incorrect
SAIC.US	Science Applications International Corporation	20200409	76.49	80.66	76.06	78.3	573376	76.2741	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200409	16.57	17.305	16.32	16.67	2307300	16.67	up	up	correct
SAM.US	The Boston Beer Company Inc	20200409	398.09	408.99	388.196	396.64	116364	396.64	down	down	correct
SAN.US	Banco Santander S.A	20200409	2.41	2.42	2.33	2.33	14565861	2.2961	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20200409	5.92	6.13	5.635	5.79	5790628	5.79	down	up	incorrect
SAP.US	SAP SE	20200409	120.08	121.79	119.32	121.41	1371805	117.7488	up	down	incorrect
SAR.US	Saratoga Investment Corp	20200409	14.38	15.995	13.43	13.91	238668	12.424	down	down	correct
SAVE.US	Spirit Airlines Inc	20200409	13.44	15.19	13.19	14.08	9878315	14.08	up	down	incorrect
SB.US	Safe Bulkers Inc	20200409	1.12	1.17	1.09	1.15	112356	1.15	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200409	202.4	205.44	199.3	203.61	109981630	203.61	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20200409	9.44	10.05	8.635	8.84	2480832	8.84	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20200409	8.36	8.76	8.3501	8.6	56736	8.1631	up	up	correct
SBOW.US	SilverBow Resources Inc	20200409	3.54	3.79	3.2	3.4	130914	3.4	down	up	incorrect
SBR.US	Sabine Royalty Trust	20200409	29.15	30.5699	28.2395	29.22	32462	25.383	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200409	7.96	8.29	7.95	8.24	1700355	7.8885	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20200409	6.35	6.555	6.19	6.48	3783878	5.787	up	down	incorrect
SC.US	Santander Consumer USA Holdings Inc	20200409	15.7	16.925	15.51	16.52	1345899	15.6406	up	up	correct
SCCO.US	Southern Copper Corporation	20200409	30.78	31.79	30.43	31.12	909741	28.9773	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200409	9.19	9.95	9.04	9.26	161236	7.6144	up	down	incorrect
SCE.US	PL	20200409	21.2	22.2995	21.06	22	50553	21.7047	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20200409	37.21	37.945	36.11	36.54	12362300	35.6426	down	down	correct
SCI.US	Service Corporation International	20200409	40.94	41.73	40.15	40.51	1225560	39.3543	down	down	correct
SCL.US	Stepan Company	20200409	96.1	99.306	95.14	96.73	83087	95.01	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200409	7.94	8.46	7.5	7.57	316945	6.3916	down	down	correct
SCPE.US	WS	20200409	0.1	0.12	0.1	0.12	5660900	0.12	up	up	correct
SCS.US	Steelcase Inc	20200409	10.15	10.57	10.05	10.45	782478	9.763	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200409	13.52	14.75	13.13	13.96	262787	12.2496	up	up	correct
SCX.US	The L.S. Starrett Company	20200409	3.329	3.44	3.3	3.3	7207	3.3	down	down	correct
SD.US	SandRidge Energy Inc	20200409	0.8602	0.9651	0.8	0.8193	566900	0.8193	down	up	incorrect
SE.US	Sea Limited	20200409	46.5	47.9	44.85	45.07	3649967	45.07	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200409	11.99	12.8	11.39	11.94	3149823	11.94	down	down	correct
SEDA.US	UN	20200409	0.16	0.16	0.15	0.15	1914500	0.15	down	down	correct
SEE.US	Sealed Air Corporation	20200409	29.02	31.43	29.02	30.8	2235936	30.013	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20200409	17.06	17.33	16.06	16.5	1342764	16.3282	down	up	incorrect
SF.US	Stifel Financial Corp	20200409	45.35	47.78	45.25	46.15	767869	30.2208	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200409	23.43	24.2836	23.07	23.33	26790	22.4761	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200409	5.9	6.02	5.41	5.46	93456	5.46	down	down	correct
SFL.US	SFL Corporation Ltd	20200409	9.64	10.12	9.62	9.94	797439	8.5595	up	up	correct
SFUN.US	Fang Holdings Limited	20200409	1.19	1.25	1.11	1.13	111525	11.3	down	down	correct
SG.US	Sweetgreen Inc.	20200409	8.15	8.16	7.925	7.925	3466	7.925	down	down	correct
SGU.US	Star Group L.P	20200409	7.51	7.97	7.51	7.69	210771	6.9812	up	up	correct
SHAK.US	Shake Shack Inc	20200409	44	48.49	43.2	44.54	3351491	44.54	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200409	23.65	23.91	23.29	23.42	150789	22.4013	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200409	25.55	25.74	25.07	25.13	81019	22.2005	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200409	10.86	11.84	10.58	11.27	1994458	8.8156	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200409	9.14	9.52	8.87	8.93	3924847	8.93	down	up	incorrect
SHOP.US	Shopify Inc	20200409	422.51	439	413	417.74	2935360	417.74	down	up	incorrect
SHPW.US	Shapeways Holdings Inc.	20200409	9.45	9.74	9.45	9.74	1000	9.74	up	up	correct
SHW.US	The Sherwin	20200409	498.25	518.17	487.65	492.15	1064692	161.7464	down	down	correct
SI.US	Silvergate Capital Corporation	20200409	9.87	11.95	9.67	11.3	148200	11.3	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200409	1.44	1.48	1.35	1.39	1491887	1.3312	down	down	correct
SIG.US	Signet Jewelers Limited	20200409	8.07	8.66	7.65	7.88	4599042	7.8419	down	down	correct
SII.US	Sprott Inc	20200409	1.985	1.99	1.85	1.939	59470	18.4906	down	down	correct
SITC.US	SITE Centers Corp	20200409	6.4	7.05	6.19	6.42	3576452	6.1943	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200409	75.07	79.964	73.883	76.92	469400	76.92	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200409	16	17.49	15.6	16.14	7176301	16.14	up	up	correct
SJI.US	South Jersey Industries Inc	20200409	25.01	27.58	24.5	26.57	1137468	24.4371	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200409	24.38	25	23.63	23.63	23800	21.4839	down	down	correct
SJM.US	The J. M. Smucker Company	20200409	113.33	115.65	112.44	112.75	1184491	106.9494	down	down	correct
SJR.US	Shaw Communications Inc	20200409	16.32	16.49	16.02	16.37	1090084	15.1777	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200409	2.1	2.25	2.06	2.18	138237	1.884	up	up	correct
SJW.US	SJW Group	20200409	60.91	62.69	60.09	61.97	132605	59.8075	up	down	incorrect
SKIL.US	Skillsoft Corp	20200409	9.97	9.98	9.803	9.92	22200	9.92	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200409	17.85	18.06	17.64	17.72	523552	28.2008	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200409	6.9	8.48	6.81	7.15	7283998	6.533	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200409	26.45	27.2	26.02	26.4	2038010	26.4	down	down	correct
SKY.US	Skyline Champion Corporation	20200409	17.1	18.11	16.4	16.95	575517	16.95	down	up	incorrect
SLB.US	Schlumberger Limited	20200409	18.38	18.6	15.875	16.47	25107490	15.8785	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200409	1.43	1.65	1.34	1.52	3254705	1.52	up	down	incorrect
SLF.US	Sun Life Financial Inc	20200409	33.87	34.97	33.54	34.84	1136937	32.493	up	down	incorrect
SLG.US	SL Green Realty Corp	20200409	50.1111	56.3512	49.9111	54.1712	2466814	47.2632	up	down	incorrect
SM.US	SM Energy Company	20200409	1.69	2.22	1.6	1.75	18024770	1.7268	up	up	correct
SMAR.US	Smartsheet Inc	20200409	44.85	47.4	44	44.63	1641800	44.63	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200409	5.04	5.11	5	5.06	2091305	4.7937	up	down	incorrect
SMG.US	The Scotts Miracle	20200409	106.83	112.18	105.02	111.31	447601	105.8377	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200409	4.24	4.69	3.98	4.19	63800	4.19	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200409	0.7445	0.98	0.7029	0.7723	1598683	11.5845	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200409	3.6	3.85	3.46	3.5	256763	48.6418	down	down	correct
SMP.US	Standard Motor Products Inc	20200409	43.01	44.12	42.325	43.84	88422	42.6781	up	down	incorrect
SNA.US	Snap	20200409	118.74	124.43	118.54	122.12	718181	116.6371	up	down	incorrect
SNAP.US	Snap Inc	20200409	13.52	13.87	13.21	13.61	30755000	13.61	up	up	correct
SNDR.US	Schneider National Inc	20200409	20	20.48	19.85	20.25	740063	18.1835	up	up	correct
SNN.US	Smith & Nephew plc	20200409	38.78	40.47	38.73	40.42	1009321	39.3105	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200409	51.75	51.96	50.66	51	258589	43.0061	down	down	correct
SNV.US	Synovus Financial Corp	20200409	19.45	20.34	19.08	20.03	4858096	18.702	up	up	correct
SNX.US	TD SYNNEX	20200409	84.76	88.57	83.44	85.4	455936	42.3798	up	up	correct
SO.US	The Southern Company	20200409	58.91	61.86	58.81	60.33	7530945	55.9899	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200409	5.75	6.3	5.61	5.91	1226437	5.3917	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200409	25.28	25.9	25.2692	25.74	38819	23.6001	up	up	correct
SOJD.US	SOJD	20200409	24.5	24.57	24	24.375	193600	22.3808	down	down	correct
SOL.US	ReneSola Ltd	20200409	1.11	1.14	1.06	1.07	112991	1.07	down	up	incorrect
SOLN.US	Southern Co	20200409	49.7	51.38	49.7	50.42	40100	44.7884	up	up	correct
SON.US	Sonoco Products Company	20200409	49.72	51.76	49.72	50.53	604500	47.8695	up	up	correct
SONY.US	Sony Group Corporation	20200409	62.23	62.45	61	61.58	1139356	61.3894	down	down	correct
SOR.US	Source Capital Inc	20200409	31.75	32.04	31.5358	31.67	26624	27.5178	down	down	correct
SOS.US	SOS Limited	20200409	1	1	0.9581	0.98	36901	0.98	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20200409	10.17	10.17	10.14	10.14	4400	10.14	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200409	39.64	40.5	39.3	39.91	988631	38.2263	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200409	16	16.4	14.92	15.27	10569053	15.27	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200409	10.27	11.03	10.2045	10.28	39513	8.493	up	down	incorrect
SPG.US	Simon Property Group Inc	20200409	66	74.17	65.91	68.17	9096240	61.8182	up	up	correct
SPGI.US	S&P Global Inc	20200409	262.95	284.88	262.95	283.55	2740528	279.6671	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200409	13.38	13.73	12.725	13.4	825560	11.3675	up	up	correct
SPIR.US	Spire Corporation	20200409	0.001	0.001	0.001	0.001	91	0.001
SPLP.US	Steel Partners Holdings L.P	20200409	5.5	5.78	5.13	5.35	28643	5.35	down	down	correct
SPNT.US	SiriusPoint Ltd	20200409	7.79	7.905	7.58	7.86	704406	7.86	up	up	correct
SPOT.US	Spotify Technology S.A	20200409	127.62	134.758	126.5	131.86	1226200	131.86	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200409	23.43	25.32	22.44	22.58	4816893	22.5336	down	down	correct
SPXC.US	SPX Corporation	20200409	34.89	36.06	34.609	35.79	315935	35.79	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200409	12.8	12.9333	12.5816	12.7	121795	11.3851	down	down	correct
SQ.US	Square Inc	20200409	58.88	64.94	58.5	59.21	30870900	59.21	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200409	23.0524	23.491	22.1688	22.6751	652401	21.79	down	up	incorrect
SQNS.US	Sequans Communications S.A	20200409	5.62	6.5	5.53	6.18	489000	6.18	up	up	correct
SR.US	Spire Inc	20200409	77.67	81.47	77.2955	79.34	351552	74.1034	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200409	29.5	31.97	29	30.63	1453962	27.8999	up	up	correct
SRE.US	Sempra	20200409	122.98	133.1425	122.0898	130.53	2161587	122.953	up	up	correct
SREA.US	Sempra Energy	20200409	24.6	25	24.48	24.78	113583	22.5732	up	up	correct
SRG.US	Seritage Growth Properties	20200409	9.9	16.19	9.872	11.67	7732129	11.67	up	up	correct
SRI.US	Stoneridge Inc	20200409	16.53	19.04	16.52	18.85	423745	18.85	up	up	correct
SRL.US	Scully Royalty Ltd	20200409	7.69	7.75	7.69	7.75	558	7.1759	up	up	correct
SRLP.US	Sprague Resources LP	20200409	13.03	13.14	12.88	12.91	31982	10.2644	down	down	correct
SRT.US	StarTek Inc	20200409	3.05	3.25	3.03	3.13	107900	3.13	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200409	4.54	4.84	4.07	4.28	18212	15.1513	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200409	63.82	66.71	63.3055	66.58	209853	65.6333	up	up	correct
SSL.US	Sasol Limited	20200409	4.06	4.3	3.76	3.88	7250620	3.88	down	down	correct
SSTK.US	Shutterstock Inc	20200409	34.96	35.9	34.35	34.85	213568	34.2049	down	down	correct
ST.US	Sensata Technologies Holding plc	20200409	33.23	35.16	33.23	34.28	1459081	34.28	up	up	correct
STAG.US	STAG Industrial Inc	20200409	25.37	27.37	25.18	27.26	1608263	25.3708	up	up	correct
STAR.US	PI	20200409	20.48	21.26	20.25	21.26	19637	18.6122	up	down	incorrect
STC.US	Stewart Information Services Corporation	20200409	28.71	29.77	28.44	29.32	121159	28.0377	up	up	correct
STE.US	STERIS plc	20200409	149.15	153.73	147.86	152.69	669473	150.3986	up	up	correct
STG.US	Sunlands Technology Group	20200409	0.82	0.86	0.75	0.82	1031198	10.25
STK.US	Columbia Seligman Premium Technology Growth Fund	20200409	20.14	20.7	19.63	19.98	227893	17.7604	down	up	incorrect
STL.US	Sterling Bancorp	20200409	11.63	12.175	11.34	12.05	2168682	11.6898	up	up	correct
STLA.US	Stellantis N.V	20200409	7.7187	7.7988	7.5773	7.7376	2863351	6.5235	up	up	correct
STM.US	STMicroelectronics N.V	20200409	24.19	24.375	22.7	22.98	1904359	22.7627	down	down	correct
STN.US	Stantec Inc	20200409	28.49	28.95	28.06	28.41	85560	27.8227	down	down	correct
STNG.US	Scorpio Tankers Inc	20200409	17.35	17.8	15.18	17.41	3388098	16.6032	up	up	correct
STON.US	StoneMor Inc	20200409	0.5999	0.5999	0.57	0.5769	658337	0.5769	down	down	correct
STOR.US	STORE Capital Corporation	20200409	17.74	20.87	17.36	18.43	13946740	17.1602	up	up	correct
STT.US	State Street Corporation	20200409	59.91	62.51	59.63	60.95	2773366	58.3609	up	up	correct
STWD.US	Starwood Property Trust Inc	20200409	13.99	15.65	13.73	13.73	10524300	11.8883	down	down	correct
STZ.US	Constellation Brands Inc	20200409	162.64	167.75	161.11	166.24	2346742	161.8821	up	up	correct
SU.US	Suncor Energy Inc	20200409	17.13	17.57	15.78	16.29	13451002	15.237	down	down	correct
SUI.US	Sun Communities Inc	20200409	125.53	138.33	125.53	133.23	663685	129.1309	up	down	incorrect
SUM.US	Summit Materials Inc	20200409	15.67	16.615	15.56	15.97	1151554	15.97	up	up	correct
SUN.US	Sunoco LP	20200409	17.53	18.43	17.04	17.85	1297525	14.8191	up	down	incorrect
SUP.US	Superior Industries International Inc	20200409	1.4	1.5	1.33	1.38	229899	1.38	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200409	1.7	1.785	1.62	1.62	392933	1.5677	down	down	correct
SUZ.US	Suzano S.A	20200409	7.32	7.33	6.83	6.83	207472	6.83	down	up	incorrect
SWCH.US	Switch Inc	20200409	15.1	15.94	15.05	15.79	1628278	15.5093	up	up	correct
SWI.US	SolarWinds Corporation	20200409	16.85	17.42	15.89	17.07	1125615	16.6722	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200409	116.76	120.52	115.54	119.37	2865519	115.9618	up	down	incorrect
SWM.US	Schweitzer	20200409	28.96	31.2	28.58	31.16	287526	28.654	up	up	correct
SWN.US	Southwestern Energy Company	20200409	2.4	2.77	2.36	2.51	36029685	2.51	up	up	correct
SWT.US	Stanley Black Decker Inc	20200409	81.6	82.86	80.06	81.22	39200	74.3315	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200409	77	78.97	76.04	78.21	437338	73.7536	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200409	7.15	7.27	7.15	7.27	52264	6.5068	up	up	correct
SXC.US	SunCoke Energy Inc	20200409	3.93	3.93	3.05	3.06	1644236	2.8083	down	down	correct
SXI.US	Standex International Corporation	20200409	48.24	49.12	47.26	47.5	96093	46.4493	down	down	correct
SXT.US	Sensient Technologies Corporation	20200409	43.57	45.63	43.5	45.3	557496	43.4735	up	up	correct
SYF.US	Synchrony Financial	20200409	17.84	18.92	17.34	17.62	13614050	16.765	down	down	correct
SYK.US	Stryker Corporation	20200409	176.5	184.28	175.88	182.72	2572455	179.8025	up	up	correct
SYY.US	Sysco Corporation	20200409	49.04	52.68	48.77	49.59	6393245	47.6932	up	down	incorrect
SZC.US	The Cushing Renaissance Fund	20200409	6.71	7.345	6.71	7.07	222839	24.5663	up	down	incorrect
T.US	PC	20200409	22.61	23.4499	22.61	23.15	416053	21.597	up	up	correct
TAC.US	TransAlta Corporation	20200409	5.89	6	5.6	5.78	594947	5.6269	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200409	16.02	16.27	15.93	16.05	1458100	16.05	up	up	correct
TAL.US	TAL Education Group	20200409	53.2	54.35	50.61	50.82	7884327	50.82	down	down	correct
TALO.US	Talos Energy Inc	20200409	7.46	8.12	6.51	6.78	929700	6.78	down	down	correct
TAP.US	Molson Coors Beverage Company	20200409	45.87	48.24	45.71	47.4	2077684	46.6945	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200409	64.57	66.69	64.57	66.27	51500	66.27	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200409	25.88	26.35	25.86	26.16	184224	23.9433	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200409	26.11	26.55	26	26.48	143242	24.1869	up	up	correct
TBI.US	TrueBlue Inc	20200409	14.49	14.5	13.93	14.42	351412	14.42	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200409	18.52	19.98	18.11	18.68	2336	18.68	up	up	correct
TCN.US	Tricon Capital Group Inc	20200409	5.7922	5.7922	5.7922	5.7922	343	5.532
TCS.US	The Container Store Group Inc	20200409	2.38	2.82	2.3301	2.69	483796	2.69	up	down	incorrect
TD.US	The Toronto	20200409	43.5	43.8	42.39	43.07	3276205	40.3892	down	down	correct
TDC.US	Teradata Corporation	20200409	22.57	23.05	21.96	22.4	914077	22.4	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200409	17.36	17.76	17.36	17.6	104068	12.2658	up	up	correct
TDG.US	TransDigm Group Incorporated	20200409	340.41	373.46	335.22	344.54	1224016	344.54	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200409	22.59	23.73	22.59	23	44140	21.4731	up	up	correct
TDOC.US	Teladoc Health Inc	20200409	138.27	148.25	136.405	146.66	2540300	146.66	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20200409	18.45	18.68	17.47	18.14	927147	17.1239	down	down	correct
TDW.US	Tidewater Inc	20200409	7.11	7.68	7.07	7.68	298386	7.6713	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200409	338.43	342.94	322.91	327.92	267580	327.92	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200409	10.26	11.69	10.17	10.52	79400	9.248	up	down	incorrect
TECK.US	Teck Resources Limited	20200409	8.48	8.48	7.66	7.91	7236678	7.7895	down	down	correct
TEF.US	Telefónica S.A	20200409	4.8	4.84	4.65	4.7	2331315	3.9228	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200409	7.75	7.94	7.6601	7.77	351795	6.6913	up	up	correct
TEL.US	TE Connectivity Ltd	20200409	69.6	72.27	69.27	71.17	3026200	69.1034	up	up	correct
TEN.US	Tenneco Inc	20200409	3.74	4.5	3.67	4.25	3958206	4.25	up	up	correct
TEO.US	Telecom Argentina S.A	20200409	8.37	8.66	8.05	8.31	191268	7.8945	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200409	9.85	10.48	9.84	10.16	19764471	10.16	up	up	correct
TEX.US	Terex Corporation	20200409	15.6	16.76	15.48	16.34	1098271	16.179	up	up	correct
TFC.US	Truist Financial Corporation	20200409	33.72	36.12	33.55	36.11	9661001	33.795	up	down	incorrect
TFII.US	TFI International Inc	20200409	24.69	25.41	24.1	24.61	123363	24.0704	down	down	correct
TFX.US	Teleflex Incorporated	20200409	322.18	329.16	320.07	325.56	323194	323.4519	up	down	incorrect
TG.US	Tredegar Corporation	20200409	15.17	15.45	14.55	15.22	143690	10.2563	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200409	8.75	9.1	8.61	8.97	423350	8.9008	up	up	correct
TGI.US	Triumph Group Inc	20200409	7.52	8.07	7.45	7.56	1238378	7.56	up	up	correct
TGNA.US	TEGNA Inc	20200409	12.02	12.11	11.68	11.96	4845754	11.5493	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200409	9.55	9.96	9.2	9.9	530533	8.5758	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200409	4.88	5.11	4.59	4.62	339143	4.62	down	down	correct
TGT.US	Target Corporation	20200409	102	104.83	101.5	104.2	7070592	101.3249	up	up	correct
THC.US	Tenet Healthcare Corporation	20200409	21	22.09	19.37	19.87	4644365	19.87	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200409	96.55	99.78	95.62	98.58	147529	94.7275	up	up	correct
THO.US	Thor Industries Inc	20200409	49.21	51.8	48.64	51.34	1143329	50.1626	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200409	16.99	17.1	16.78	16.93	242320	15.1921	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20200409	16.1	16.6	15.185	15.5	290569	15.5	down	down	correct
THS.US	TreeHouse Foods Inc	20200409	44.42	44.9399	43.74	44.02	1118480	44.02	down	down	correct
THW.US	Tekla World Healthcare Fund	20200409	12.34	12.68	12.28	12.57	219764	10.8259	up	up	correct
TIMB.US	W	20200409	13.19	13.44	12.96	13.04	870108	12.4211	down	down	correct
TISI.US	Team Inc	20200409	6.39	6.69	6.145	6.24	315188	6.24	down	down	correct
TJX.US	The TJX Companies Inc	20200409	50.08	51.24	48.37	48.81	11109850	48.0946	down	down	correct
TK.US	Teekay Corporation	20200409	2.86	2.99	2.63	2.94	1884909	2.94	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200409	4.98	5.03	4.955	4.96	253197	4.4847	down	down	correct
TKR.US	The Timken Company	20200409	35.84	36.75	34.25	35.12	588772	34.0303	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200409	19.72	20.3	19.71	19.9	281186	18.0644	up	up	correct
TLYS.US	Tilly's Inc	20200409	4.63	5.22	4.56	5.14	658342	4.5346	up	down	incorrect
TM.US	Toyota Motor Corporation	20200409	124.21	124.84	123.09	123.41	216263	119.6588	down	down	correct
TME.US	Tencent Music Entertainment Group	20200409	11	11.15	10.74	10.97	6263900	10.97	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200409	12.67	13.67	12.36	12.95	3255839	12.95	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200409	307.55	318.2	305.05	317.38	2445460	316.2283	up	down	incorrect
TMST.US	TimkenSteel Corporation	20200409	3.31	3.4	3.165	3.37	317925	3.37	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200409	26.45	27.78	26.021	27	2085715	27	up	up	correct
TNC.US	Tennant Company	20200409	61.12	64.16	60.5508	64.16	59422	62.7728	up	down	incorrect
TNET.US	TriNet Group Inc	20200409	42.93	44.8325	41.63	43.76	402424	43.76	up	up	correct
TNK.US	Teekay Tankers Ltd	20200409	18.21	19.18	15.84	19.06	1905117	19.06	up	up	correct
TNL.US	Travel + Leisure Co	20200409	23.78	24.79	22.91	23.1	1992545	21.8693	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200409	2.7	2.85	2.42	2.82	1772072	13.3389	up	up	correct
TOL.US	Toll Brothers Inc	20200409	24	25.8652	23.26	23.75	4414702	23.3507	down	down	correct
TPB.US	Turning Point Brands Inc	20200409	20.59	22.16	20.405	21.94	186400	21.7272	up	up	correct
TPC.US	Tutor Perini Corporation	20200409	6.92	7.46	6.54	7.17	1216230	7.17	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200409	11.22	11.83	10.75	11.06	2342659	11.06	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200409	463.82	561.58	463.15	513.24	170126	501.3773	up	down	incorrect
TPR.US	Tapestry Inc	20200409	15.65	16.66	15.1	15.7	7291441	15.503	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200409	7.7	8.27	6.9	7.26	1092775	6.0185	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20200409	48.99	52.79	45.87	47.33	5384904	11.7381	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200409	7.98	8.85	7.68	7.73	113576	6.8909	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200409	37.06	38.92	37.06	37.57	291448	35.7689	up	up	correct
TRC.US	Tejon Ranch Co	20200409	14.44	14.57	13.98	14.45	93375	14.45	up	up	correct
TREC.US	Trecora Resources	20200409	4.61	5.055	4.61	5.03	32409	5.03	up	up	correct
TREX.US	Trex Company Inc	20200409	86.13	92.2	83.43	85.77	2960832	42.885	down	down	correct
TRGP.US	Targa Resources Corp	20200409	8.76	9.66	8.1	8.61	8643408	8.3517	down	down	correct
TRI.US	Thomson Reuters Corporation	20200409	69.69	71.51	69.69	71.03	473987	68.8511	up	up	correct
TRN.US	Trinity Industries Inc	20200409	18.04	18.66	17.06	17.39	1227170	16.383	down	down	correct
TRNO.US	Terreno Realty Corporation	20200409	53.69	56.71	53.5	56.46	324718	54.5384	up	up	correct
TROX.US	Tronox Holdings plc	20200409	5.59	5.94	5.5	5.74	1362452	5.4992	up	up	correct
TRP.US	TC Energy Corporation	20200409	46.97	48.67	46.38	47.4	2417189	42.8763	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200409	0.5023	0.53	0.48	0.4995	1495082	4.995	down	down	correct
TRTN.US	Triton International Limited	20200409	29.25	30.26	28.96	29.94	507064	27.5072	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20200409	5.48	6.95	5.48	6.55	8288108	5.5724	up	down	incorrect
TRU.US	TransUnion	20200409	70.49	72.93	69.84	71.49	1520900	71.0705	up	up	correct
TRV.US	The Travelers Companies Inc	20200409	106.34	111.7	105.75	109.74	1693452	105.1376	up	up	correct
TS.US	Tenaris S.A	20200409	13.24	13.365	12.805	13	1413715	12.0072	down	down	correct
TSE.US	Trinseo S.A	20200409	21.16	22.675	21.04	22.19	482136	21.2654	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200409	5.28	5.49	5.237	5.43	152014	5.0964	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200409	15.57	16.29	15.15	15.84	1082764	12.1739	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200409	50.28	50.655	47.72	48.33	12279621	47.1019	down	down	correct
TSN.US	Tyson Foods Inc	20200409	59	61.64	59	60.94	2866261	58.3355	up	up	correct
TSQ.US	Townsquare Media Inc	20200409	4.2	4.5	4.13	4.2	78023	4.2
TT.US	Trane Technologies plc	20200409	89.7	94.31	89.23	91.6	1281645	89.1803	up	up	correct
TTC.US	The Toro Company	20200409	64.87	65.63	63.78	65.05	1028373	63.739	up	up	correct
TTE.US	TotalEnergies SE	20200409	36.83	37.64	35.66	36.74	4393296	32.8801	down	down	correct
TTI.US	TETRA Technologies Inc	20200409	0.29	0.3	0.27	0.28	2976800	0.28	down	down	correct
TTM.US	Tata Motors Limited	20200409	4.9	5.24	4.88	5.14	4439079	5.14	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200409	3.25	3.4659	3.04	3.22	312411	11.9059	down	down	correct
TU.US	TELUS Corporation	20200409	16.07	16.33	15.81	15.95	1085696	14.3841	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200409	8.71	8.97	8.31	8.54	274500	8.54	down	down	correct
TUP.US	Tupperware Brands Corporation	20200409	1.6	2.38	1.56	2.3	8092261	2.3	up	up	correct
TV.US	Grupo Televisa S.A.B	20200409	5.41	5.61	5.16	5.55	1837014	5.5119	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200409	25.02	25.29	25.01	25.2	26366	24.2189	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200409	25.01	25.145	25	25.04	18653	24.0505	up	up	correct
TWI.US	Titan International Inc	20200409	1.35	1.5557	1.35	1.45	753013	1.45	up	up	correct
TWLO.US	Twilio Inc	20200409	92.58	97.45	92.14	95.34	2926219	95.34	up	up	correct
TWN.US	The Taiwan Fund Inc	20200409	17.45	18.23	17.45	17.57	4641	14.4146	up	up	correct
TWO.US	Two Harbors Investment Corp	20200409	5.42	6	4.53	4.91	25186301	4.1682	down	down	correct
TWTR.US	Twitter Inc	20200409	28.48	29.05	27.28	27.77	22233211	27.77	down	up	incorrect
TX.US	Ternium S.A	20200409	13	13.6152	12.35	12.54	211849	11.6546	down	up	incorrect
TXT.US	Textron Inc	20200409	28.62	30.13	28.1	29.44	2203691	29.3601	up	up	correct
TY.US	Tri	20200409	22.2	22.97	22.2	22.44	136688	21.088	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200409	3.3	3.6819	3.051	3.15	1337159	11.524	down	down	correct
TYL.US	Tyler Technologies Inc	20200409	310.56	316.06	307.21	311.99	292220	311.99	up	up	correct
UA.US	Under Armour Inc	20200409	8.97	9.55	8.92	9.35	3784400	9.35	up	down	incorrect
UAA.US	Under Armour Inc	20200409	10.12	10.75	10.07	10.43	5306347	10.43	up	up	correct
UAN.US	CVR Partners LP	20200409	0.95	1.03	0.95	0.97	190130	9.0559	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20200409	13.8	14.6674	13.53	14.5	241049	13.6138	up	up	correct
UBER.US	Uber Technologies Inc	20200409	27.88	28.89	26.46	27.11	36190200	27.11	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20200409	11.18	12.73	11.18	11.31	7686	10.5951	up	up	correct
UBS.US	UBS Group AG	20200409	9.83	10.14	9.82	10.05	4482065	9.2293	up	up	correct
UDR.US	UDR Inc	20200409	39	41.88	39	41.12	3005049	39.0435	up	up	correct
UE.US	Urban Edge Properties	20200409	9.4	10.11	9.14	9.62	1791286	8.9946	up	up	correct
UFI.US	Unifi Inc	20200409	9.9	11	9.9	10.47	181822	10.47	up	up	correct
UFS.US	Domtar Corporation	20200409	23.36	24.4629	22.22	22.76	760725	22.76	down	down	correct
UGI.US	UGI Corporation	20200409	29.53	31	29.51	30.04	1522502	28.2693	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200409	190.84	198.1399	188.52	191.545	233677	191.545	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20200409	2.77	2.89	2.715	2.8	1799077	2.6988	up	up	correct
UHS.US	Universal Health Services Inc	20200409	108	110.5808	103.47	104.51	775694	103.9175	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200409	107.71	114.2295	107.71	113.11	50040	105.3373	up	up	correct
UI.US	Ubiquiti Inc	20200409	161.14	162.18	155.07	156.71	99687	154.848	down	down	correct
UIS.US	Unisys Corporation	20200409	13.26	13.7	12.99	13.36	1123435	13.36	up	up	correct
UL.US	Unilever PLC	20200409	52.08	52.1112	51.3119	51.73	1232916	48.6794	down	down	correct
UMC.US	United Microelectronics Corporation	20200409	2.28	2.33	2.28	2.3	999797	2.1207	up	up	correct
UMH.US	UMH Properties Inc	20200409	10.83	12.07	10.83	12.06	264922	11.1528	up	down	incorrect
UNF.US	UniFirst Corporation	20200409	165.73	170.27	161.32	167.64	119822	166.1901	up	up	correct
UNFI.US	United Natural Foods Inc	20200409	9.87	10.27	9.72	9.99	1968768	9.99	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20200409	265	270.4	261.6	264.13	4925544	257.3605	down	up	incorrect
UNM.US	Unum Group	20200409	15.87	16.93	15.34	15.58	5661751	14.1523	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200409	23.54	24.76	23.54	24.54	63918	22.1326	up	up	correct
UNP.US	Union Pacific Corporation	20200409	151.26	153.19	147.05	148.73	4535935	143.7164	down	down	correct
UNVR.US	Univar Solutions Inc	20200409	12.84	13.19	12.51	13.11	3044600	13.11	up	down	incorrect
UPH.US	UpHealth Inc	20200409	9.95	9.95	9.95	9.95	23	9.95
UPS.US	United Parcel Service Inc	20200409	98.58	100.03	96.12	98.69	5588675	94.4207	up	up	correct
URI.US	United Rentals Inc	20200409	113.12	114.84	103.65	107.71	2607923	107.71	down	down	correct
USA.US	Liberty All	20200409	5.32	5.52	5.26	5.35	2125447	4.4907	up	down	incorrect
USAC.US	USA Compression Partners LP	20200409	6.5	7.73	6.468	7.13	863954	5.5597	up	up	correct
USB.US	U.S. Bancorp	20200409	36.71	38.78	36.43	38.05	10117180	36.0096	up	up	correct
USDP.US	USD Partners LP	20200409	3.05	3.1761	3	3	250655	2.496	down	up	incorrect
USFD.US	US Foods Holding Corp	20200409	19.04	19.57	18.15	18.54	5147300	18.54	down	down	correct
USM.US	United States Cellular Corporation	20200409	30.83	31.33	29.62	31.12	231496	31.12	up	up	correct
USNA.US	USANA Health Sciences Inc	20200409	72.64	73.82	67.81	68.7	181934	68.7	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200409	70.54	74.33	69.34	72.68	89936	71.7276	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200409	3.76	3.97	3.7	3.84	178100	3.84	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200409	19.67	21	19.65	20.3	603915	17.883	up	up	correct
UTI.US	Universal Technical Institute Inc	20200409	5.75	6.33	5.7	6.32	332857	6.32	up	up	correct
UTL.US	Unitil Corporation	20200409	54.36	57.72	52.48	57.72	59148	54.35	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200409	17.4	18.4	17.4	18.25	252416	17.0446	up	up	correct
UVV.US	Universal Corporation	20200409	45.46	47.33	45.35	46.67	186051	42.5137	up	up	correct
V.US	Visa Inc	20200409	176.27	177.19	172.85	173.69	12231770	171.8227	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200409	75.72	78.5	70.34	73.17	1140996	72.6631	down	up	incorrect
VALE.US	Vale S.A.	20200409	8.64	8.77	8.4	8.5	22372500	6.9184	down	down	correct
VAPO.US	Vapotherm Inc	20200409	17.07	17.49	15.46	17.03	484400	17.03	down	down	correct
VATE.US	Innovate Corp	20200409	2.05	2.25	1.92	2.21	295345	2.21	up	up	correct
VBF.US	Invesco Bond Fund	20200409	18.4	19.37	18.3	18.98	99950	17.2179	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20200409	8.86	9.2849	8.42	8.82	45771	7.6704	down	up	incorrect
VCRA.US	Vocera Communications Inc	20200409	21.74	22.46	21.74	22.15	331124	22.15	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200409	11.4	11.67	11.4	11.57	235006	10.7265	up	down	incorrect
VEC.US	Vectrus Inc	20200409	40.74	43.84	40.41	43.65	102500	43.65	up	down	incorrect
VEDL.US	Vedanta Limited	20200409	4.12	4.34	4.06	4.12	2000330	3.5266
VEEV.US	Veeva Systems Inc	20200409	160.58	163.96	158.56	162.11	1292692	162.11	up	up	correct
VEL.US	Velocity Financial Inc	20200409	3.65	4.15	3.21	3.9	365800	3.9	up	down	incorrect
VER.US	VEREIT Inc	20200409	5.06	5.625	5.01	5.28	29055205	24.7101	up	up	correct
VET.US	Vermilion Energy Inc	20200409	4.6	5.09	4.14	4.47	5830960	4.47	down	down	correct
VFC.US	V.F. Corporation	20200409	59.44	60.47	58.16	59.21	3280882	56.5918	down	down	correct
VGI.US	Virtus Global Multi	20200409	10.12	10.61	10.11	10.26	46892	8.7193	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200409	11.78	12.11	11.78	12.07	291764	11.0916	up	down	incorrect
VGR.US	Vector Group Ltd	20200409	9.78	10.55	9.72	10.46	1153688	9.3899	up	up	correct
VHC.US	VirnetX Holding Corp	20200409	5.21	5.3	5.06	5.27	360605	4.5204	up	down	incorrect
VHI.US	Valhi Inc	20200409	1.08	1.12	1.01	1.08	115927	12.5605
VICI.US	VICI Properties Inc	20200409	16.35	18.08	16.35	17.16	4932794	15.7029	up	up	correct
VIIX.US	VelocityShares VIX Short	20200409	89.46	90.41	87.72	88.02	28182	88.02	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200409	15.77	15.91	15.32	15.49	5027172	15.49	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200409	2.5698	2.87	2.4	2.6	118868	2.6	up	up	correct
VIV.US	Telefônica Brasil S.A	20200409	10.18	10.43	9.99	10.03	1459757	8.7329	down	down	correct
VKQ.US	Invesco Municipal Trust	20200409	11.53	11.84	11.53	11.84	154938	10.8851	up	up	correct
VLO.US	Valero Energy Corporation	20200409	53.8	53.88	48.34	50.1	7711627	45.0727	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200409	3.95	4.13	3.59	3.8	1010201	3.8	down	down	correct
VLT.US	Invesco High Income Trust II	20200409	11.09	11.495	10.97	10.99	85712	9.4393	down	down	correct
VMC.US	Vulcan Materials Company	20200409	115.29	124.48	112.56	113.1	2769280	111.2537	down	down	correct
VMI.US	Valmont Industries Inc	20200409	112.48	115.47	109.9984	113.06	128427	110.9126	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20200409	11.39	11.89	11.39	11.89	311115	10.9288	up	up	correct
VNCE.US	Vince Holding Corp	20200409	5.04	5.7099	4.84	5.59	82590	5.59	up	up	correct
VNE.US	Veoneer Inc	20200409	8.61	9.42	8.41	9.03	1194000	9.03	up	up	correct
VNO.US	Vornado Realty Trust	20200409	41.43	44.63	41.17	43.48	2965637	39.3907	up	down	incorrect
VNTR.US	Venator Materials PLC	20200409	1.38	1.69	1.36	1.68	1354500	1.68	up	up	correct
VOC.US	VOC Energy Trust	20200409	2.12	2.5	2.02	2.08	192490	1.729	down	down	correct
VOYA.US	Voya Financial Inc	20200409	44.98	46.83	44.422	45.65	1788991	44.9097	up	up	correct
VPG.US	Vishay Precision Group Inc	20200409	22.74	23.26	22.08	22.47	47800	22.47	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200409	11.73	12.1809	11.73	11.87	112860	10.9383	up	down	incorrect
VRS.US	Verso Corporation	20200409	13.63	13.84	12.72	12.88	576921	9.7275	down	down	correct
VRT.US	Vertiv Holdings Co	20200409	8.8	9.36	8.75	9.19	2207500	9.1816	up	up	correct
VRTV.US	Veritiv Corporation	20200409	9.69	10.26	9.45	10.05	143947	10.05	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20200409	15.76	16.06	15.28	15.56	1112185	15.0396	down	down	correct
VST.US	Vistra Corp	20200409	17.78	18.69	17.415	17.79	3392711	16.8672	up	down	incorrect
VSTO.US	Vista Outdoor Inc	20200409	8.44	8.985	8.17	8.95	721310	8.95	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200409	8.63	9.04	8.63	8.72	661375	7.5831	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200409	12	12.23	11.8993	11.9	90158	11.0337	down	down	correct
VTOL.US	Bristow Group Inc	20200409	4.91	5.23	4.15	4.37	136873	13.11	down	down	correct
VTR.US	Ventas Inc	20200409	32.75	36.44	32.52	33.8	9497395	31.95	up	up	correct
VVI.US	Viad Corp	20200409	25.69	27.18	24.7	25.67	278109	25.67	down	down	correct
VVNT.US	WS	20200409	11.3	12	10.9	11	176250	11	down	down	correct
VVR.US	Invesco Senior Income Trust	20200409	3.52	3.6231	3.47	3.52	1195759	3.1032
VVV.US	Valvoline Inc	20200409	14.04	14.88	13.895	14.1	2213721	13.6854	up	up	correct
VZ.US	Verizon Communications Inc	20200409	56.91	58.1	56.88	57.44	19693906	53.7686	up	up	correct
W.US	Wayfair Inc	20200409	79.91	85.31	76.25	76.85	4575597	76.85	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200409	53.79	56.165	53.51	55.26	1574741	54.6425	up	up	correct
WAL.US	Western Alliance Bancorporation	20200409	34.31	35.83	33.88	35.08	1254108	33.9801	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200409	23.69	24.62	23	23.55	68837	21.4798	down	down	correct
WAT.US	Waters Corporation	20200409	196.33	199.21	192.2	195.93	605956	195.93	down	down	correct
WBK.US	Westpac Banking Corporation	20200409	9.77	10.36	9.77	10.31	954943	9.6511	up	up	correct
WBS.US	Webster Financial Corporation	20200409	26.2	27.56	25.9	26.67	773680	24.7847	up	up	correct
WBT.US	Welbilt Inc	20200409	4.82	5.34	4.585	5.15	4153500	5.15	up	up	correct
WCC.US	WESCO International Inc	20200409	25.99	27.76	25.43	26.49	1341903	26.49	up	down	incorrect
WCN.US	Waste Connections Inc	20200409	85.06	88	84.61	87.46	1060975	86.3307	up	up	correct
WD.US	Walker & Dunlop Inc	20200409	37.51	42.065	37.46	40.77	616579	39.2125	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200409	11.88	12.58	11.8601	12.2	59752	11.0409	up	down	incorrect
WEC.US	WEC Energy Group Inc	20200409	92.9	98.78	92.61	98.22	2229597	93.4206	up	up	correct
WEI.US	Weidai Ltd	20200409	1.35	1.42	1.3433	1.38	41047	1.38	up	up	correct
WELL.US	Welltower Inc	20200409	54.09	58	53.98	56.6	7865428	52.8516	up	up	correct
WES.US	Western Midstream Partners LP	20200409	5.7	6.16	5.05	5.62	7799802	4.7257	down	down	correct
WEX.US	WEX Inc	20200409	122	129.94	119.3637	122.98	1193988	122.98	up	up	correct
WF.US	Woori Financial Group Inc	20200409	19.19	19.56	18.95	19.13	86982	18.2384	down	down	correct
WFC.US	Wells Fargo & Company	20200409	31.12	33.91	31.1	33.2	62520568	31.8237	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200409	21.3	23.27	21.3	23.27	1900	22.8149	up	up	correct
WGO.US	Winnebago Industries Inc	20200409	39.7	39.95	35.6	35.77	1518256	35.2363	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200409	34.45	36.25	33.465	34.32	1884800	33.7593	down	down	correct
WHD.US	Cactus Inc	20200409	15.45	17.49	15.15	15.73	1059371	15.4173	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200409	20.25	21.12	20.25	20.75	100320	18.3829	up	up	correct
WHR.US	Whirlpool Corporation	20200409	102.22	106.9	101.9289	104.75	1229653	99.6969	up	up	correct
WIA.US	Western Asset Inflation	20200409	10.68	11.16	10.68	10.99	107282	9.2103	up	up	correct
WIT.US	Wipro Limited	20200409	3.16	3.19	3.07	3.1	1044244	3.0936	down	down	correct
WIW.US	Western Asset Inflation	20200409	10.04	10.32	10.03	10.29	216430	9.3457	up	up	correct
WK.US	Workiva Inc	20200409	35.24	36.03	34	34.54	349022	34.54	down	down	correct
WLK.US	Westlake Chemical Corporation	20200409	43.97	47.19	42.79	45.61	1438015	44.3953	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20200409	15.84	16.84	15.77	16.23	47832	14.0118	up	up	correct
WM.US	Waste Management Inc	20200409	96.55	101.96	96.53	99.85	3558165	96.8495	up	down	incorrect
WMB.US	The Williams Companies Inc	20200409	16.02	16.71	15.61	16.59	20871518	14.7056	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200409	3.05	3.67	2.67	2.88	4828637	2.5994	down	down	correct
WMK.US	Weis Markets Inc	20200409	43.75	45.45	43.58	44.65	153462	42.8593	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200409	32.63	36.24	32.63	35.95	692206	35.6459	up	up	correct
WMT.US	Walmart Inc	20200409	118.22	122.87	117.66	121.8	10944399	118.4466	up	up	correct
WNC.US	Wabash National Corporation	20200409	7.96	8.38	7.6662	7.97	708579	7.7051	up	up	correct
WNS.US	WNS (Holdings) Limited	20200409	43.31	46.66	41.52	45.69	491745	45.69	up	up	correct
WOLF.US	Wolfspeed Inc	20200409	39.41	40.69	37.76	38.48	779384	38.48	down	down	correct
WOR.US	Worthington Industries Inc	20200409	27.11	27.91	26.6955	27.63	231247	26.6202	up	up	correct
WOW.US	WideOpenWest Inc	20200409	4.58	4.84	4.53	4.71	312655	4.71	up	up	correct
WPC.US	W. P. Carey Inc	20200409	64.63	70.39	64.18	70	2299321	64.0174	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20200409	30.05	32.21	29.9	31.98	4052664	31.3344	up	up	correct
WPP.US	WPP plc	20200409	35.4	36.42	35.1332	36.13	325667	32.7036	up	up	correct
WRB.US	W. R. Berkley Corporation	20200409	56.07	58.945	56.07	58.32	687111	56.4604	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200409	24.46	25.72	24.2346	24.7	726121	22.798	up	up	correct
WRI.US	Weingarten Realty Investors	20200409	16.67	18.22	16.09	17.74	1992123	16.3082	up	down	incorrect
WRK.US	WestRock Company	20200409	31.22	32.86	31.152	32.16	3579484	30.9636	up	up	correct
WSM.US	Williams	20200409	49.4	52.98	48.73	51.08	3098061	49.316	up	up	correct
WSO.US	Watsco Inc	20200409	159.22	162.54	157.04	161.48	245713	152.5459	up	up	correct
WSR.US	Whitestone REIT	20200409	6.04	6.38	5.9173	6.31	448048	5.7654	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200409	164.79	166.39	159.1	162.93	380397	162.2613	down	down	correct
WTI.US	W&T Offshore Inc	20200409	2.33	2.52	2.03	2.32	17500436	2.32	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200409	942.25	947.67	899.425	943.8	18420	943.001	up	up	correct
WTRG.US	Essential Utilities Inc	20200409	43.73	44.95	43.42	44.61	830683	42.9102	up	up	correct
WTRU.US	Aqua America Inc	20200409	58.773	60.2	58.68	60.01	57800	54.8132	up	up	correct
WTS.US	Watts Water Technologies Inc	20200409	82.44	86.26	81.92	84	168244	82.85	up	up	correct
WTTR.US	Select Energy Services Inc	20200409	3.01	3.39	2.905	3.18	639300	3.18	up	up	correct
WU.US	The Western Union Company	20200409	20.34	20.82	20.075	20.19	5953032	18.7706	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200409	37	38.505	36.5	37.42	2329766	36.7871	up	up	correct
WWW.US	Wolverine World Wide Inc	20200409	19.27	19.6	18.29	18.88	891134	18.5041	down	down	correct
WY.US	Weyerhaeuser Company	20200409	20	21.27	20	21.01	7417246	20.2164	up	up	correct
X.US	United States Steel Corporation	20200409	7.1	7.3	6.74	6.81	20097141	6.7627	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200409	4.82	5.08	4.7601	4.84	95723	3.984	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200409	9.32	10.68	9.02	10	1621146	10	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20200409	2.8	2.876	2.725	2.86	288181	2.6693	up	up	correct
XL.US	XL Fleet Corp	20200409	9.97	9.97	9.97	9.97	1100	9.97
XOM.US	Exxon Mobil Corporation	20200409	45.46	46.71	41.74	43.13	60208059	38.1667	down	down	correct
XPO.US	XPO Logistics Inc	20200409	66.9688	70.1873	60.172	61.8712	2447648	36.0135	down	down	correct
XPRO.US	Frank’s International NV	20200409	13.5	15.24	13.08	14.76	143233	14.76	up	up	correct
XYF.US	X Financial	20200409	0.94	0.95	0.9354	0.9448	7892	2.8344	up	down	incorrect
XYL.US	Xylem Inc	20200409	69.68	70.49	68.74	69.34	1349959	67.9976	down	down	correct
Y.US	Alleghany Corporation	20200409	560.39	602.135	560.39	584.82	63850	584.82	up	up	correct
YCBD.US	PA	20200409	6.25	6.5	6.2215	6.5	335	5.4626	up	up	correct
YELP.US	Yelp Inc	20200409	22.2	22.935	19.17	19.69	3065600	19.69	down	down	correct
YETI.US	YETI Holdings Inc	20200409	22.69	23.7	22.36	23.3	1877700	23.3	up	up	correct
YEXT.US	Yext Inc	20200409	11.47	11.95	11.32	11.67	996700	11.67	up	up	correct
YPF.US	YPF Sociedad Anónima	20200409	4.39	4.48	4.05	4.2	1673271	4.2	down	down	correct
YRD.US	Yiren Digital Ltd	20200409	3.7	3.85	3.565	3.58	190807	3.58	down	down	correct
YUM.US	Yum! Brands Inc	20200409	77.59	82.1	77	80.37	4199894	77.9003	up	up	correct
YUMC.US	Yum China Holdings Inc	20200409	44.77	46.29	44.29	45.48	1916900	45.0226	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200409	111.96	114.76	108.275	110.36	2060190	109.0518	down	down	correct
ZEN.US	Zendesk Inc	20200409	68.18	71.28	67.49	68.71	3062199	68.71	up	up	correct
ZEPP.US	Zepp Health Corporation	20200409	12.53	13.07	12.451	12.79	270114	12.79	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200409	22.23	22.5	21.84	21.88	60619	21.88	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200409	27.74	27.74	26.31	27.13	2130973	26.9009	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200409	7.77	8.2	7.77	8.05	321698	6.7692	up	up	correct
ZTS.US	Zoetis Inc	20200409	126.55	131.15	126.44	128.75	1962328	127.4991	up	down	incorrect
ZUO.US	Zuora Inc	20200409	8.88	9.26	8.77	9.12	1959100	9.12	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200409	24.78	25.78	24.53	25.65	1278700	25.3034	up	up	correct
ZYME.US	Zymeworks Inc	20200409	36.85	38.09	36.06	37.78	398500	37.78	up	down	incorrect