CollectAI

close-nyse_stocks

2020/04/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200413	77.44	77.99	75.02	76.21	1533378	75.4827	down	up	incorrect
AA.US	Alcoa Corporation	20200413	7.48	7.75	7.12	7.55	9563893	7.5335	up	up	correct
AAIC.US	PC	20200413	17.1	17.3	17	17.15	1640	14.2028	up	up	correct
AAP.US	Advance Auto Parts Inc	20200413	109.02	110.05	103.6	110	1175570	107.7713	up	up	correct
AAT.US	American Assets Trust Inc	20200413	29.24	29.29	27.8	28.3	326392	26.782	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200413	21.45	21.785	19.861	20.24	742134	17.4088	down	down	correct
ABB.US	ABB Ltd	20200413	17.9	18.11	17.5	17.81	1894940	17.3171	down	down	correct
ABBV.US	AbbVie Inc	20200413	80.66	81.33	78.66	80.3	9293466	73.5862	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200413	87.56	87.56	84.215	85.45	2118842	83.0539	down	down	correct
ABEV.US	Ambev S.A	20200413	2.34	2.37	2.32	2.36	30193570	2.2031	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200413	60.48	60.6	55.53	57.04	207199	57.04	down	down	correct
ABM.US	ABM Industries Incorporated	20200413	28.37	28.81	27.8303	28.69	446661	27.9208	up	up	correct
ABT.US	Abbott Laboratories	20200413	86.32	86.48	83.52	85.85	6665847	83.5845	down	up	incorrect
AC.US	Associated Capital Group Inc	20200413	35.73	35.81	32.43	34.59	12661	34.0572	down	down	correct
ACA.US	Arcosa Inc	20200413	41.5	41.5	40.02	40.53	302259	40.2467	down	down	correct
ACC.US	American Campus Communities Inc	20200413	34	34.6	32.4401	34.17	1466779	31.5281	up	up	correct
ACCO.US	ACCO Brands Corporation	20200413	6.1	6.16	5.83	6.08	705332	5.7321	down	down	correct
ACEL.US	WS	20200413	8.93	9	8	8.16	159700	7.6233	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200413	5.39	5.46	5.31	5.43	62766	5.43	up	down	incorrect
ACM.US	AECOM	20200413	33.25	33.46	31.01	32.79	2273779	32.79	down	down	correct
ACN.US	Accenture plc	20200413	176.18	177.01	169.56	172.57	1918535	168.4183	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20200413	8.23	8.25	7	7.69	787334	6.4936	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200413	20.34	20.76	19.267	19.582	39541	14.5707	down	down	correct
ADM.US	Archer	20200413	37.26	37.4	35.6527	36.07	3178506	34.3326	down	down	correct
ADNT.US	Adient plc	20200413	12.29	12.36	10.985	11.26	1618000	11.26	down	up	incorrect
ADT.US	ADT Inc	20200413	5.38	5.39	5.06	5.15	3071655	5.0074	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200413	13.45	13.45	13.1252	13.31	398764	10.8232	down	down	correct
AEE.US	Ameren Corporation	20200413	77.94	78.89	74.59	75.82	992659	72.4021	down	down	correct
AEFC.US	AEFC	20200413	22.97	22.97	21.78	22.82	87800	21.1734	down	down	correct
AEG.US	Aegon N.V	20200413	2.74	2.76	2.65	2.68	1700747	2.5206	down	down	correct
AEL.US	PA	20200413	20.25	21.5	19.0127	20.91	85391	19.1368	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20200413	49.09	51.99	47.91	51.7	2204903	49.9205	up	down	incorrect
AENZ.US	Aenza S.A.A	20200413	1.52	1.675	1.5	1.55	231732	1.55	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200413	9.65	9.74	8.675	8.9	3547954	8.4453	down	down	correct
AER.US	AerCap Holdings N.V	20200413	26.1	26.48	23.72	24.75	1321019	24.75	down	down	correct
AES.US	The AES Corporation	20200413	14.63	14.63	13.92	14.19	3747490	13.4849	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200413	13.24	13.24	12.76	12.93	119306	12.2864	down	down	correct
AFG.US	American Financial Group Inc	20200413	80.79	80.79	76.16	77.65	423441	60.1073	down	down	correct
AFGB.US	American Financial Group Inc	20200413	24.86	24.86	24.02	24.72	17200	22.5025	down	down	correct
AFGC.US	American Financial Group Inc	20200413	23.69	23.7	22.5	23.7	13483	21.7737	up	up	correct
AFI.US	Armstrong Flooring Inc	20200413	1.5	1.67	1.45	1.58	255800	1.58	up	up	correct
AFL.US	Aflac Incorporated	20200413	38.15	38.15	36.53	37.28	2828197	35.5855	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20200413	12.37	12.37	11.91	12.1	82817	10.7423	down	down	correct
AG.US	First Majestic Silver Corp	20200413	7.1	7.77	6.66	7.67	5834355	7.6614	up	down	incorrect
AGCO.US	AGCO Corporation	20200413	51.9	52.63	50.1	50.92	551613	48.9778	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200413	7.97	8.05	7.84	8	80213	7.0754	up	up	correct
AGI.US	Alamos Gold Inc	20200413	6.33	6.995	5.975	6.93	5397270	6.8041	up	up	correct
AGO.US	Assured Guaranty Ltd	20200413	32.34	32.585	30.24	30.44	911608	29.2279	down	up	incorrect
AGR.US	Avangrid Inc	20200413	45.18	45.7223	43.88	44.78	564821	42.0224	down	up	incorrect
AGRO.US	Adecoagro S.A	20200413	4.55	4.62	4.09	4.15	389669	4.15	down	down	correct
AGS.US	PlayAGS Inc	20200413	2.96	3.55	2.3	3.05	2240400	3.05	up	up	correct
AGX.US	Argan Inc	20200413	37.86	38.65	36.82	36.95	64167	34.0325	down	up	incorrect
AHH.US	PA	20200413	20.1	24.2	19	22.07	12230	19.9898	up	down	incorrect
AHL.US	PE	20200413	23.12	23.24	22.86	23.05	68620	20.9396	down	down	correct
AHT.US	PI	20200413	7.11	7.29	6.4535	6.9	18199	6.9	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200413	20.02	20.1602	18.75	19.5	5689	17.261	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200413	11.97	11.97	11.71	11.96	86932	10.5589	down	down	correct
AIG.US	PA	20200413	24.86	25.11	24.49	25.0499	181392	22.8036	up	up	correct
AIN.US	Albany International Corp	20200413	47.23	47.23	43.87	44.59	271424	43.7593	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200413	16.51	16.76	15.55	16.3	121600	12.3996	down	down	correct
AIR.US	AAR Corp	20200413	20.06	20.18	17.82	18.14	341212	18.14	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200413	51.28	51.28	48.865	49.31	142034	47.8438	down	down	correct
AIV.US	Apartment Investment and Management Company	20200413	4.2991	4.3335	4.1151	4.1259	1021497	3.8453	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200413	21	22.0001	19.638	20.45	9947	18.7362	down	down	correct
AIZ.US	Assurant Inc	20200413	111.81	112	108.49	108.57	321107	105.3945	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200413	85.48	86.22	82.75	83.57	983245	81.4098	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200413	42.91	43.37	41.92	42.74	460974	38.5133	down	down	correct
AJX.US	Great Ajax Corp	20200413	7.63	7.63	6.78	7.55	286124	6.698	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200413	21.26	21.46	20.565	20.9915	5073	18.8086	down	down	correct
AKO.US	B	20200413	12.33	13.2	12.28	13.11	16478	11.8921	up	up	correct
AKR.US	Acadia Realty Trust	20200413	14.47	14.47	13.43	13.69	761257	13.391	down	down	correct
AL.US	PA	20200413	18.68	18.68	15.99	17.41	94227	15.6366	down	down	correct
ALB.US	Albemarle Corporation	20200413	66.78	67.35	61.67	63.31	1678629	62.0968	down	up	incorrect
ALC.US	Alcon AG	20200413	52.36	53.09	51.49	51.68	1152003	51.5302	down	up	incorrect
ALE.US	ALLETE Inc	20200413	61.08	61.375	59.0155	59.87	412409	55.7736	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200413	12.57	12.57	11.9	12.25	535148	11.7541	down	down	correct
ALG.US	Alamo Group Inc	20200413	97.23	97.74	91.11	93.69	32557	92.9868	down	down	correct
ALIN.US	PE	20200413	13.5	14.08	13.5	14.06	12957	12.2074	up	up	correct
ALK.US	Alaska Air Group Inc	20200413	32.63	32.86	28.6108	29.51	3181769	29.51	down	up	incorrect
ALL.US	The Allstate Corporation	20200413	101.82	102.25	97.38	98	2225674	93.896	down	down	correct
ALLE.US	Allegion plc	20200413	94.88	96.55	92.3	95.77	816529	93.8488	up	up	correct
ALLY.US	PA	20200413	22.15	22.15	19.8242	21.3	571248	21.3	down	down	correct
ALN.US	American Lorain Corporation	20200413	0.205	0.205	0.205	0.205	1500	0.205
ALP.US	PQ	20200413	26.5	26.5	26.0101	26.45	13125	24.3802	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200413	34.35	34.52	33.39	33.61	1112500	32.5092	down	down	correct
ALV.US	Autoliv Inc	20200413	57.54	57.54	54.63	56.07	733167	54.7431	down	down	correct
ALX.US	Alexander's Inc	20200413	303	303.62	287.3	291.68	21171	258.8932	down	down	correct
AM.US	Antero Midstream Corporation	20200413	2.63	3.08	2.53	2.78	15818900	2.1051	up	down	incorrect
AMBC.US	Ambac Financial Group Inc	20200413	15.43	15.55	14.61	14.93	339022	14.93	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200413	2.34	2.36	1.95	2.08	19784090	2.08	down	down	correct
AMCR.US	Amcor plc	20200413	9.09	9.18	8.84	8.9	5300800	8.2855	down	down	correct
AME.US	AMETEK Inc	20200413	76.99	77.425	75.27	76.97	968508	76.0961	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200413	67.5	67.55	61.71	62.9	525124	62.8578	down	down	correct
AMH.US	PH	20200413	24.82	24.82	24.1279	24.79	4243	22.4109	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200413	21.76	21.76	19.87	20.29	65300	20.29	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200413	61.37	62.6113	59.49	59.98	518013	59.98	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200413	11.655	12.1021	11.655	12.1021	1241	11.5025	up	up	correct
AMP.US	Ameriprise Financial Inc	20200413	116.88	117.84	113.11	114.92	827085	110.5888	down	down	correct
AMPY.US	Amplify Energy Corp	20200413	1	1	0.8183	0.8477	699209	0.8477	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200413	4.04	4.25	3.75	3.99	129049	3.99	down	down	correct
AMRC.US	Ameresco Inc	20200413	17.34	17.695	16.85	16.85	210372	16.85	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200413	3.27	3.45	3.16	3.44	1302150	3.44	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200413	256.7	257.35	246.76	249.76	1831195	241.3744	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200413	11.52	11.56	11.25	11.3	5588147	10.7443	down	up	incorrect
AN.US	AutoNation Inc	20200413	33.57	33.79	31.6	32.5	720803	32.5	down	down	correct
ANET.US	Arista Networks Inc	20200413	209	211	200.67	202.08	3501296	50.52	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200413	11.35	11.35	10.83	11	2987411	11	down	down	correct
ANH.US	PC	20200413	19	19	18.21	18.33	17790	17.1884	down	down	correct
ANTM.US	Anthem Inc	20200413	240.78	243.49	237.65	240.53	1036724	235.3572	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200413	7.13	7.14	6.85	7.08	1385026	6.2353	down	down	correct
AON.US	Aon plc	20200413	188.67	189.99	184.52	186.38	919095	183.5942	down	down	correct
AOS.US	A. O. Smith Corporation	20200413	39.97	40.44	39.09	39.63	1155851	38.3794	down	down	correct
AP.US	Ampco	20200413	2.92	2.96	2.8	2.94	177309	2.94	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200413	22.88	23.42	22.36	22.65	478798	19.6688	down	down	correct
APD.US	Air Products and Chemicals Inc	20200413	218.2	219.99	213.51	216.19	1096706	209.491	down	down	correct
APG.US	APi Group Corporation	20200413	8.95	8.95	8.75	8.8	1146452	8.8	down	down	correct
APH.US	Amphenol Corporation	20200413	80.36	81.571	79.905	80.66	3222306	39.6881	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200413	9.14	9.25	8.44	8.61	2514727	8.5931	down	down	correct
APO.US	PB	20200413	24.16	24.648	24.1	24.58	37429	22.1492	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20200413	11.7	12.11	11.11	11.96	1850092	11.96	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200413	7.54	7.73	7	7.4	833007	6.4748	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200413	14	14.34	13.68	14.11	790902	13.2213	up	down	incorrect
AQNA.US	AQNA	20200413	26.5	26.5	24.9892	25.4382	15516	23.1589	down	down	correct
AQNB.US	AQNB	20200413	26.34	26.34	24.95	25.05	19200	22.6932	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200413	14.39	14.39	13.43	13.49	966700	13.49	down	down	correct
AR.US	Antero Resources Corporation	20200413	1.66	1.68	1.31	1.42	15575940	1.42	down	down	correct
ARC.US	ARC Document Solutions Inc	20200413	0.78	0.8	0.67	0.72	43233	0.6883	down	up	incorrect
ARCH.US	Arch Resources Inc	20200413	34.44	34.99	33.06	34.52	390594	34.4114	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20200413	4.11	4.17	3.77	3.83	791728	3.6813	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200413	10.91	10.91	10.365	10.52	160515	9.0982	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200413	158.1	158.1	144.8	147.35	762815	141.8804	down	down	correct
ARES.US	Ares Management Corporation	20200413	35.09	35.09	32.8	33.4	831237	31.5414	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200413	24.1	24.1	22.9	23.915	14258	21.404	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200413	38.59	39.61	36.96	37.38	177568	35.6124	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200413	9.15	9.31	8.25	8.91	1993058	7.4861	down	down	correct
ARL.US	American Realty Investors Inc	20200413	10.94	11.49	10.23	10.23	3054	10.23	down	down	correct
ARLO.US	Arlo Technologies Inc	20200413	2.31	2.36	2.24	2.35	408600	2.35	up	up	correct
ARMK.US	Aramark	20200413	23.28	23.77	21.7	22.34	8744292	21.7972	down	down	correct
ARNC.US	Arconic Corporation	20200413	10.97	11.84	9.45	9.5	2788938	9.5	down	up	incorrect
AROC.US	Archrock Inc	20200413	4.21	4.28	3.97	4.07	1594110	3.5434	down	down	correct
ARR.US	PC	20200413	20.2	20.48	19.05	19.21	53677	16.9115	down	down	correct
ARW.US	Arrow Electronics Inc	20200413	58.79	58.85	56.44	57.4	378456	57.4	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200413	12.17	13.082	11.9	12.96	138047	12.9332	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200413	5.2	5.42	4.85	4.9	179807	4.9	down	down	correct
ASG.US	Liberty All	20200413	5.08	5.14	4.89	5.01	282807	4.1755	down	up	incorrect
ASGN.US	ASGN Incorporated	20200413	39.33	39.33	36.38	37.15	230685	37.15	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200413	58.12	58.54	55.83	56.29	482823	54.9544	down	down	correct
ASIX.US	AdvanSix Inc	20200413	11.73	12.28	11.195	11.9	303908	11.869	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200413	6.45	6.46	6.22	6.3	48467	6.3	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200413	95.82	95.82	92.0388	94.4	70122	92.3247	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20200413	3.97	4.08	3.95	4.07	721186	3.8246	up	up	correct
ATCO.US	PI	20200413	18.19	18.267	16.5	16.72	61504	14.4696	down	down	correct
ATEN.US	A10 Networks Inc	20200413	6.42	6.705	6.4	6.57	683065	6.5501	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200413	26.09	26.46	25.29	26.23	259786	26.23	up	down	incorrect
ATHM.US	Autohome Inc	20200413	72.45	73.33	70.155	70.93	429937	69.6723	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20200413	9.65	9.65	8.6	8.66	2888288	8.66	down	down	correct
ATKR.US	Atkore Inc	20200413	25.06	25.06	23.45	24.09	515200	24.09	down	down	correct
ATO.US	Atmos Energy Corporation	20200413	104.03	104.8	101.8	103.27	639662	99.4888	down	down	correct
ATR.US	AptarGroup Inc	20200413	106.99	107.43	102.3	102.35	233958	100.2941	down	down	correct
ATTO.US	Atento S.A	20200413	0.97	1.015	0.97	0.99	79694	4.9768	up	up	correct
ATUS.US	Altice USA Inc	20200413	24.48	24.94	23.93	24.91	5109905	24.91	up	up	correct
AU.US	AngloGold Ashanti Limited	20200413	21.48	22.99	20.33	22.71	3836583	22.1431	up	up	correct
AUD.US	Audacy Inc	20200413	0.96	1.05	0.95	1	2640826	1	up	up	correct
AUY.US	Yamana Gold Inc	20200413	3.77	4.17	3.56	4.16	29980612	4.036	up	up	correct
AVA.US	Avista Corporation	20200413	44.64	44.98	42.42	43.12	285389	40.0705	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200413	4.72	4.86	4.58	4.86	166450	4.4142	up	up	correct
AVB.US	AvalonBay Communities Inc	20200413	165.7	166.51	159.02	161.41	758539	153.9506	down	down	correct
AVD.US	American Vanguard Corporation	20200413	15.24	15.24	14.45	14.93	54627	14.8389	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20200413	11.58	11.81	11.48	11.77	261309	9.4525	up	up	correct
AVLR.US	Avalara Inc	20200413	73.51	76.22	71.6	75.54	520000	75.54	up	up	correct
AVNS.US	Avanos Medical Inc	20200413	29.06	29.24	27.69	28.38	360461	28.38	down	down	correct
AVNT.US	Avient Corporation	20200413	21.5	21.68	20.64	20.98	778054	20.2071	down	up	incorrect
AVTR.US	PA	20200413	13.72	14.02	13.4	13.89	1810030	10.8281	up	up	correct
AVY.US	Avery Dennison Corporation	20200413	114.15	114.98	108.03	108.78	580386	105.8767	down	down	correct
AVYA.US	Avaya Holdings Corp	20200413	9.46	9.48	8.97	9.32	1588800	9.32	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200413	9.74	9.77	9.4	9.61	767735	8.5708	down	down	correct
AWI.US	Armstrong World Industries Inc	20200413	83.36	83.36	78.11	78.57	218600	77.2107	down	up	incorrect
AWK.US	American Water Works Company Inc	20200413	129.79	130.48	125.41	127.24	764885	123.9659	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200413	4.75	4.78	4.52	4.62	948199	3.9906	down	down	correct
AWR.US	American States Water Company	20200413	86.86	87.9	85.31	86.42	388170	83.9466	down	down	correct
AX.US	Axos Financial Inc	20200413	20	20.2	17.85	18.07	369949	18.07	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200413	4.23	4.33	3.71	3.82	2858375	3.82	down	down	correct
AXP.US	American Express Company	20200413	93.29	93.42	87.9429	90.33	5037661	88.5161	down	down	correct
AXR.US	AMREP Corporation	20200413	4.38	4.38	4.3	4.35	6416	4.35	down	down	correct
AXS.US	PE	20200413	23.8	23.836	23.01	23.65	87591	21.7991	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200413	18.37	18.57	17.68	18.19	1730200	18.19	down	down	correct
AYI.US	Acuity Brands Inc	20200413	91.37	92.55	86.2923	87.99	181378	87.3306	down	down	correct
AYX.US	Alteryx Inc	20200413	108.83	110.969	105.26	109.3	1663200	109.3	up	up	correct
AZO.US	AutoZone Inc	20200413	940	950	906.38	942.19	219246	942.19	up	up	correct
AZRE.US	Azure Power Global Limited	20200413	14.55	14.67	14.11	14.61	10100	14.61	up	up	correct
AZUL.US	Azul S.A	20200413	9.59	9.627	9	9.37	866200	9.37	down	down	correct
AZZ.US	AZZ Inc	20200413	29.05	29.34	28.08	28.28	83395	27.4605	down	down	correct
B.US	Barnes Group Inc	20200413	41.83	41.9	39.38	40.35	152480	39.3527	down	down	correct
BA.US	The Boeing Company	20200413	155.5	156	146.26	147.33	26034100	147.33	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200413	197.4	200.325	195.53	199.44	16117870	199.44	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200413	13.57	13.97	13.57	13.97	15214	13.2751	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200413	73.87	74.25	71.36	72.08	705987	70.0453	down	down	correct
BAK.US	Braskem S.A	20200413	6.5	6.63	6.28	6.59	182285	5.7733	up	up	correct
BALY.US	Bally's Corporation	20200413	13.87	14.19	12.53	13.16	281754	13.16	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200413	34.7256	34.7355	32.9585	33.5343	1973877	32.8598	down	up	incorrect
BANC.US	PE	20200413	24.8	24.8	24.12	24.12	13589	21.3821	down	up	incorrect
BAP.US	Credicorp Ltd	20200413	136.03	136.03	129.18	134.29	179281	128.0358	down	up	incorrect
BAX.US	Baxter International Inc	20200413	85.61	86.6	84.57	86	2498313	84.0712	up	up	correct
BB.US	BlackBerry Limited	20200413	3.77	3.88	3.66	3.86	6801189	3.86	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200413	2.59	2.603	2.39	2.47	693277	2.47	down	down	correct
BBD.US	Banco Bradesco S.A	20200413	3.5537	3.6281	3.438	3.6198	17464486	3.3807	up	down	incorrect
BBDC.US	Barings BDC Inc	20200413	7.23	7.275	6.75	7.23	228126	6.3123
BBDO.US	Banco Bradesco S.A	20200413	3.9	4.0598	3.8799	4.04	10348	3.7823	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200413	14.59	14.6	14.37	14.37	34947	13.6128	down	up	incorrect
BBL.US	BHP Group	20200413	32.33	32.81	31.94	32.73	1504921	28.9846	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200413	23.05	23.19	22.79	22.98	220706	20.8758	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200413	26.22	27.82	25.4952	27.82	28361	27.5075	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200413	3.27	3.27	3.13	3.2	2351296	3.1152	down	down	correct
BBW.US	Build	20200413	1.87	2.0497	1.8	1.88	577709	1.7704	up	up	correct
BBWI.US	Bath Body Works Inc	20200413	12.0662	12.0823	10.8943	11.0802	6748868	11.0221	down	down	correct
BBY.US	Best Buy Co. Inc	20200413	65.6	68.73	64.72	68.34	3104934	65.4733	up	up	correct
BC.US	PC	20200413	24.46	25	22.86	23.37	47534	22.476	down	down	correct
BCC.US	Boise Cascade Company	20200413	27.74	27.74	26.255	27.54	502049	24.2357	down	down	correct
BCE.US	BCE Inc	20200413	41.53	41.86	40.56	41.79	1572057	37.8158	up	up	correct
BCH.US	Banco de Chile	20200413	17.49	17.55	17.05	17.45	103831	17.0002	down	down	correct
BCO.US	The Brink's Company	20200413	51.57	51.57	49.19	50.32	284558	49.2448	down	down	correct
BCS.US	Barclays PLC	20200413	4.9	4.9	4.61	4.72	4083390	4.6421	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200413	5.68	5.69	5.46	5.63	476368	5.029	down	up	incorrect
BDC.US	Belden Inc	20200413	33.9	34.96	31.88	32.11	537217	31.8566	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200413	7.03	7.05	6.865	7.05	1056568	6.1354	up	up	correct
BDN.US	Brandywine Realty Trust	20200413	11.34	11.43	11.06	11.29	1252085	10.2797	down	down	correct
BDX.US	Becton Dickinson and Company	20200413	245.52	248.84	241.595	248.06	1308978	242.245	up	up	correct
BE.US	Bloom Energy Corporation	20200413	6.16	6.26	5.81	5.94	2138100	5.94	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200413	6.89	6.89	6.71	6.72	23532	4.6713	down	down	correct
BEN.US	Franklin Resources Inc	20200413	16.85	16.88	15.9	16.09	4672890	15.0814	down	down	correct
BEP.US	PA	20200413	22.2441	22.74	20.71	21.11	30925	19.3961	down	up	incorrect
BERY.US	Berry Global Group Inc	20200413	37.54	37.54	35.58	36.49	1005711	36.49	down	down	correct
BEST.US	BEST Inc	20200413	5.43	5.46	5.235	5.28	1692900	5.28	down	up	incorrect
BF.US	B	20200413	62.96	63.11	59.185	59.51	1048856	59.0888	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200413	117.43	118.89	113.29	116.59	630600	116.59	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20200413	13.04	13.04	12.33	12.83	198231	11.8072	down	down	correct
BFS.US	Saul Centers Inc	20200413	37.32	37.32	34.69	35.39	53777	31.863	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200413	12.71	12.7456	12.55	12.58	103777	11.7822	down	down	correct
BG.US	Bunge Limited	20200413	40.86	41.15	38.89	38.95	1026300	36.7573	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200413	11.74	11.77	11.05	11.28	160812	9.703	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200413	7.48	7.49	7.25	7.25	129679	1.8801	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200413	7.79	7.79	7.3411	7.51	229118	6.7106	down	down	correct
BGS.US	B&G Foods Inc	20200413	17.33	17.36	16.74	16.75	938662	15.1979	down	down	correct
BGSF.US	BGSF Inc	20200413	9.09	9.465	8.65	8.94	84533	8.4944	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200413	10.79	10.8	10.41	10.56	93479	9.3571	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200413	4.78	4.8	4.675	4.76	424985	4.2091	down	down	correct
BH.US	Biglari Holdings Inc	20200413	59.84	61.95	54.24	58.22	11887	58.22	down	down	correct
BHC.US	Bausch Health Companies Inc	20200413	18.27	18.82	17.695	17.84	5593622	17.84	down	down	correct
BHE.US	Benchmark Electronics Inc	20200413	21.93	21.94	21.09	21.76	134062	20.9353	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20200413	13.93	14.09	13.75	14.02	223582	12.7421	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200413	17.25	17.25	15.88	16.21	245661	15.2779	down	down	correct
BHP.US	BHP Group	20200413	39.79	39.85	39	39.61	2396143	35.5483	down	up	incorrect
BHR.US	PD	20200413	2.63	3.06	2.32	2.9	1552206	1.2401	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200413	14.92	16.65	14.92	15.21	4786	14.362	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200413	36.42	36.42	33.15	34	705000	34	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200413	9.71	9.74	9.41	9.54	431132	8.955	down	down	correct
BIG.US	Big Lots Inc	20200413	19.69	19.94	18.35	18.97	3060908	18.1628	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20200413	42.59	42.74	40.26	40.26	489900	40.26	down	down	correct
BIO.US	Bio	20200413	391.14	405.38	390.93	405.38	144552	405.38	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200413	40.76	40.76	38.884	40.2	260100	37.8784	down	down	correct
BIT.US	BlackRock Multi	20200413	13.87	13.9	13.31	13.51	238192	11.5795	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200413	25.25	25.48	24.8	25.09	2133400	25.09	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200413	36.98	37	35.41	36	7002812	34.1629	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200413	3.68	3.715	3.4	3.69	2130192	3.69	up	up	correct
BKE.US	The Buckle Inc	20200413	15.36	15.4197	14.39	14.82	573299	11.5902	down	down	correct
BKH.US	Black Hills Corporation	20200413	69.03	69.675	66.82	67.69	308836	63.617	down	down	correct
BKI.US	Black Knight Inc	20200413	63.34	63.825	61.52	63.32	512566	63.32	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200413	14.95	14.95	14.62	14.62	57115	13.4832	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200413	5.96	6.01	5.885	5.92	296976	5.2639	down	down	correct
BKU.US	BankUnited Inc	20200413	21.07	21.07	19.1	19.5	957185	18.6463	down	up	incorrect
BLD.US	TopBuild Corp	20200413	82.33	82.33	75.191	76.12	356800	76.12	down	down	correct
BLDR.US	Builders FirstSource Inc	20200413	14.96	15	13.5925	13.83	1056529	13.83	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200413	14.15	14.15	13.6501	13.72	62168	12.6099	down	down	correct
BLK.US	BlackRock Inc	20200413	468.86	470.24	449.25	452.39	689115	435.8576	down	down	correct
BLL.US	Ball Corporation	20200413	69.27	69.75	66.49	67.32	1721886	66.4294	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200413	13.39	13.55	13.11	13.29	313789	11.651	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200413	9.85	9.98	9.31	9.75	172262	8.6036	down	down	correct
BMA.US	Banco Macro S.A	20200413	16.48	16.48	15.55	16.01	335490	16.01	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20200413	38.75	38.75	37.22	37.6	65810	34.2459	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200413	19.21	19.21	17.92	18.95	230500	17.1035	down	down	correct
BMI.US	Badger Meter Inc	20200413	55.81	55.81	52.74	53.56	131490	52.7637	down	down	correct
BML.US	PL	20200413	21.31	21.31	20.01	20.68	39116	19.2209	down	down	correct
BMO.US	Bank of Montreal	20200413	54.34	54.34	52.25	53.05	2306791	49.0752	down	down	correct
BMY.US	Bristol	20200413	58.5	59.4	58.06	58.92	13921580	56.2551	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200413	2.25	2.32	1.98	2.11	548300	2.11	down	down	correct
BNS.US	The Bank of Nova Scotia	20200413	41.02	41.11	39.81	40.18	2708002	37.0963	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200413	13.43	13.43	13	13.01	21436	11.976	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200413	9.08	9.08	8.78	8.96	292869	7.9274	down	up	incorrect
BOOT.US	Boot Barn Holdings Inc	20200413	15.97	16.25	14.82	15.39	702743	15.39	down	down	correct
BORR.US	Borr Drilling Limited	20200413	3.44	3.44	2.82	3.02	450050	3.02	down	up	incorrect
BOX.US	Box Inc	20200413	15.53	15.69	15.09	15.4	2299488	15.4	down	up	incorrect
BP.US	BP p.l.c	20200413	25.43	25.44	24.555	24.91	10433950	22.339	down	down	correct
BPMP.US	BP Midstream Partners LP	20200413	9.78	10.1348	9.36	9.65	274718	7.9118	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200413	3.98	4.09	3.8	3.88	356993	3.7903	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200413	105.27	105.9	101.32	102.59	502348	99.8073	down	up	incorrect
BRBR.US	BellRing Brands Inc	20200413	16.94	17.59	16.586	17.52	474200	17.52	up	up	correct
BRC.US	Brady Corporation	20200413	46.84	46.84	43.91	44.23	154210	43.0664	down	down	correct
BRFS.US	BRF S.A	20200413	3.49	3.49	3.34	3.46	2910153	3.46	down	down	correct
BRK.US	B	20200413	193.85	193.85	186.08	188.77	7888600	188.77	down	up	incorrect
BRMK.US	Broadmark Realty Capital Inc	20200413	7.95	7.95	7.25	7.61	963300	6.6714	down	down	correct
BRO.US	Brown & Brown Inc	20200413	38.71	38.74	37.575	38.17	1470152	37.6606	down	down	correct
BRSP.US	Brightspire Capital Inc	20200413	4.83	4.876	4.26	4.55	773100	4.3585	down	down	correct
BRT.US	BRT Apartments Corp	20200413	10.63	10.63	9.65	9.7	44259	8.7564	down	down	correct
BRW.US	Voya Prime Rate Trust	20200413	4.03	4.03	3.93	3.99	483016	3.8363	down	down	correct
BRX.US	Brixmor Property Group Inc	20200413	11.38	11.44	10.29	10.6	3546200	10.1534	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200413	18.91	18.91	17.35	18.25	14858	16.9081	down	down	correct
BSAC.US	Banco Santander	20200413	16.61	16.6915	16.155	16.5	463049	15.0498	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200413	5.1183	5.2059	4.9431	5.1475	1209502	4.6541	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20200413	6.18	6.55	5.92	6.34	349342	6.3148	up	up	correct
BSM.US	Black Stone Minerals L.P	20200413	6.72	6.76	6.03	6.25	334103	5.475	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200413	2.95	2.95	2.71	2.72	822040	2.645	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200413	30.5	30.583	29.32	30.18	136389	26.9602	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200413	18.52	18.98	17.62	18.11	176700	16.0532	down	up	incorrect
BTA.US	BlackRock Long	20200413	11.17	11.17	10.98	11.01	46276	10.1171	down	down	correct
BTCM.US	BIT Mining Limited	20200413	4.32	4.34	4.07	4.15	7077	4.15	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20200413	37.5	37.73	37.27	37.38	1622018	32.7357	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200413	20.68	21.1234	19.4905	19.78	92730	17.6138	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200413	23.13	23.14	22.25	22.93	184781	21.7652	down	down	correct
BTU.US	Peabody Energy Corporation	20200413	3.4	3.76	3.24	3.65	2548103	3.65	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200413	12.83	12.93	12.75	12.76	728513	11.3	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200413	19.08	19.08	18.1401	18.95	151104	17.0185	down	down	correct
BUR.US	Burford Capital Limited	20200413	5.8	5.8	5.8	5.8	5400	5.707
BURL.US	Burlington Stores Inc	20200413	168.02	170.9	162.01	166.17	2703800	166.17	down	down	correct
BV.US	BrightView Holdings Inc	20200413	10.31	10.615	10.07	10.41	257800	10.41	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200413	9.1	9.4	8.5	8.5	144400	8.4816	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200413	7.45	7.93	6.97	7.84	3195018	7.84	up	up	correct
BWA.US	BorgWarner Inc	20200413	26.06	26.48	24.5	26.16	2230838	25.4227	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200413	11.28	11.28	10.88	10.97	78203	9.6167	down	down	correct
BWXT.US	BWX Technologies Inc	20200413	51.14	51.3	49.5	50.36	578200	49.1214	down	down	correct
BX.US	The Blackstone Group Inc	20200413	49.15	49.48	45.39	47.58	6844051	44.7905	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200413	5	5.18	4.5	4.58	179128	4.58	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200413	22.42	23.44	20.55	23	2372606	20.1231	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200413	10.98	10.98	10.49	10.68	536154	9.5111	down	up	incorrect
BXP.US	Boston Properties Inc	20200413	104.83	106.33	98.67	100.56	1147839	94.6591	down	up	incorrect
BXS.US	PA	20200413	23	23.336	22.6	22.95	16694	21.2004	down	down	correct
BY.US	Byline Bancorp Inc	20200413	11.5	11.615	10.75	10.87	68633	10.658	down	down	correct
BYD.US	Boyd Gaming Corporation	20200413	15.33	15.485	13.91	14.87	2160264	14.87	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200413	13.41	13.53	13.361	13.51	83049	12.4997	up	up	correct
BZH.US	Beazer Homes USA Inc	20200413	6.24	6.27	5.3802	5.48	793439	5.48	down	down	correct
C.US	PN	20200413	26.98	26.98	26.64	26.98	224102	26.98
CAAP.US	Corporación América Airports S.A	20200413	2.06	2.06	1.82	1.86	273300	1.86	down	up	incorrect
CABO.US	Cable One Inc	20200413	1705	1715.81	1622.52	1653.95	19368	1638.7418	down	down	correct
CACI.US	CACI International Inc	20200413	226.81	228.775	219.2128	221.69	119294	221.69	down	down	correct
CAE.US	CAE Inc	20200413	13.97	14.02	12.95	13.08	519125	13.08	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200413	18.73	18.73	18.31	18.51	35700	15.7062	down	down	correct
CAG.US	Conagra Brands Inc	20200413	32.29	32.585	31.55	31.96	3095896	30.2872	down	down	correct
CAH.US	Cardinal Health Inc	20200413	50.33	50.33	48.65	49.03	1775648	46.4101	down	down	correct
CAI.US	PB	20200413	19.18	19.58	18.13	18.13	5657	16.2821	down	down	correct
CAJ.US	Canon Inc	20200413	21.24	21.25	20.942	21.2	421930	20.0624	down	down	correct
CAL.US	Caleres Inc	20200413	5.71	5.97	5.26	5.72	1320498	5.5315	up	down	incorrect
CALX.US	Calix Inc	20200413	7.3	7.43	7.25	7.31	293316	7.31	up	up	correct
CANG.US	Cango Inc	20200413	5.2	5.5032	5.1	5.36	21600	4.5994	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200413	11.06	11.5397	10.6	10.73	71698	8.6878	down	down	correct
CARR.US	Carrier Global Corporation	20200413	14.5	14.5	13.98	13.99	21497372	13.7175	down	down	correct
CARS.US	Cars.com Inc	20200413	4.43	4.49	4.09	4.22	1547300	4.22	down	down	correct
CAT.US	Caterpillar Inc	20200413	119.95	120.05	113.58	114.14	10519610	109.8996	down	down	correct
CATO.US	The Cato Corporation	20200413	10.82	10.98	10.2	10.93	209976	10.6279	up	up	correct
CB.US	Chubb Limited	20200413	121.24	122.96	118.56	119.61	3400159	115.4362	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200413	12.18	12.31	11.96	12.25	185169	11.4794	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200413	8.01	8.01	7.625	7.9	38879	6.9177	down	up	incorrect
CBL.US	PE	20200413	0.87	1	0.87	1	406913	1	up	down	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200413	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200413	45	45.42	43.19	43.46	1883361	43.46	down	up	incorrect
CBT.US	Cabot Corporation	20200413	30.6	30.6	29.265	30.23	213951	28.716	down	up	incorrect
CBU.US	Community Bank System Inc	20200413	64.7	64.7	60.1408	60.93	249606	58.3217	down	down	correct
CBX.US	NYSE LISTED TEST	20200413	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200413	22.55	22.67	21.46	21.94	211328	21.94	down	up	incorrect
CC.US	The Chemours Company	20200413	11.16	11.21	9.9	10.54	3355644	9.7481	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200413	163.19	163.575	156.32	157.05	1725477	148.9903	down	down	correct
CCJ.US	Cameco Corporation	20200413	9.19	9.35	9.1	9.23	3369442	9.1502	up	up	correct
CCK.US	Crown Holdings Inc	20200413	61.96	62.51	60.03	61.06	751939	60.5895	down	down	correct
CCL.US	Carnival Corporation & plc	20200413	11.77	11.82	10.95	11.5	77438797	11.5	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200413	1.765	1.765	1.765	1.765	653	1.765
CCO.US	Clear Channel Outdoor Holdings Inc	20200413	0.73	0.75	0.66	0.7	2107400	0.7	down	down	correct
CCS.US	Century Communities Inc	20200413	18.96	19.3	15.635	16.01	538437	15.9136	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200413	15.15	15.22	14.46	15.14	149406	13.0109	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200413	53.52	54.26	51.966	53	1639100	53	down	down	correct
CDE.US	Coeur Mining Inc	20200413	4.14	4.38	3.73	4.21	8740157	4.21	up	down	incorrect
CDR.US	PC	20200413	15	15	13.68	13.79	78848	11.9877	down	down	correct
CE.US	Celanese Corporation	20200413	83.07	83.82	80.38	82.1	815500	79.0204	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200413	18.19	18.53	18.11	18.45	32335	18.1312	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200413	19.42	20.0283	19.03	19.5461	17605	18.8396	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20200413	5.5	6	5.3	5.71	652800	5.71	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200413	5.5	5.5	4.8	5.164	15535	4.9908	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200413	13.6	14.55	12.1	12.25	158700	10.4434	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200413	1.23	1.28	1.11	1.2	1981122	10.1884	down	down	correct
CEPU.US	Central Puerto S.A	20200413	2.66	2.66	2.34	2.39	243384	2.39	down	down	correct
CEQP.US	P	20200413	5	5.42	4.81	5.25	300749	4.325	up	up	correct
CF.US	CF Industries Holdings Inc	20200413	30.52	31.06	29.34	29.91	3892379	28.3263	down	down	correct
CFG.US	PE	20200413	23.01	23.2235	22.605	22.91	124592	21.0426	down	down	correct
CFX.US	Colfax Corporation	20200413	22.62	22.94	21.46	22.5	1211381	22.5	down	down	correct
CFXA.US	Colfax Corporation	20200413	99.33	101.77	98.31	101.77	3500	96.4235	up	up	correct
CGA.US	China Green Agriculture Inc	20200413	2.55	2.58	2.5155	2.52	3607	2.52	down	down	correct
CGAU.US	Centerra Gold Inc	20200413	6.4	7.05	6.18	7	60900	6.7688	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200413	35.48	35.48	33.31	33.97	120286	31.7421	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200413	67.27	68.59	67.27	68.1	1009509	66.7315	up	up	correct
CHE.US	Chemed Corporation	20200413	474.58	475	448.42	453.58	97737	451.3173	down	down	correct
CHGG.US	Chegg Inc	20200413	37.66	38.35	36.02	38.1	1342799	38.1	up	down	incorrect
CHH.US	Choice Hotels International Inc	20200413	71.73	72.185	67.81	70.05	252169	69.7953	down	down	correct
CHK.US	PD	20200413	5.23	5.23	4.1	4.58	39205	4.58	down	down	correct
CHMI.US	PB	20200413	18.71	19.6	17.7513	19.6	30004	17.2021	up	up	correct
CHN.US	The China Fund Inc	20200413	19.03	19.14	18.995	19.09	39647	11.7266	up	up	correct
CHPT.US	WS	20200413	9.75	9.75	9.735	9.735	368	9.735	down	down	correct
CHRA.US	Charah Solutions Inc	20200413	1.79	2	1.45	1.62	64000	1.62	down	down	correct
CHS.US	Chico's FAS Inc	20200413	1.66	1.6932	1.42	1.56	2707033	1.56	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20200413	36.06	36.2	35.94	36.12	91444	33.5342	up	up	correct
CHWY.US	Chewy Inc	20200413	42	42.49	39.26	40.24	4172200	40.24	down	down	correct
CI.US	Cigna Corporation	20200413	180.51	182	174.05	177.48	1682815	174.3384	down	down	correct
CIA.US	Citizens Inc	20200413	5.88	5.9184	5.5	5.65	65639	5.65	down	up	incorrect
CIB.US	Bancolombia S.A	20200413	27.91	27.91	26.66	27.68	306005	26.6405	down	down	correct
CIEN.US	Ciena Corporation	20200413	45.4	45.48	43.69	44.43	1967600	44.43	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20200413	2.3	2.36	2.21	2.24	45414	1.9608	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20200413	1.74	1.83	1.72	1.83	6624654	1.6047	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200413	13.96	13.97	13.52	13.74	164876	12.349	down	down	correct
CIM.US	PD	20200413	17.1955	17.5925	16.4534	17.29	34190	14.8951	up	up	correct
CINR.US	Ciner Resources LP	20200413	12	12	10.55	11.14	13266	10.5984	down	up	incorrect
CIO.US	PA	20200413	22.46	22.46	18.88	20.244	6172	18.3494	down	down	correct
CIR.US	CIRCOR International Inc	20200413	11.98	13.1299	11.5	12.24	224302	12.24	up	down	incorrect
CIT.US	PB	20200413	21.6	21.98	19.05	19.25	284496	17.4336	down	down	correct
CIXX.US	CI Financial Corp	20200413	9.4285	9.4285	9.1727	9.173	794	8.8503	down	down	correct
CL.US	Colgate	20200413	69.63	70.21	69.21	69.49	3335117	66.7629	down	down	correct
CLB.US	Core Laboratories N.V	20200413	12.4	12.78	11.7275	11.85	1730527	11.8142	down	down	correct
CLF.US	Cleveland	20200413	4.65	4.665	4.31	4.44	8742804	4.2308	down	up	incorrect
CLH.US	Clean Harbors Inc	20200413	56.39	56.39	52.13	52.74	280780	52.74	down	down	correct
CLI.US	Mack	20200413	16.8	17.03	16.27	16.87	466917	16.6337	up	up	correct
CLPR.US	Clipper Realty Inc	20200413	5.54	5.575	5.02	5.15	51419	4.7124	down	up	incorrect
CLR.US	Continental Resources Inc	20200413	12.85	12.94	12	12.36	5246699	12.2094	down	down	correct
CLS.US	Celestica Inc	20200413	4.2	4.405	4.11	4.39	556122	4.39	up	up	correct
CLW.US	Clearwater Paper Corporation	20200413	20.97	21.18	19.708	20.75	138150	20.75	down	down	correct
CLX.US	The Clorox Company	20200413	183.52	187.28	182.3926	185.47	1140517	178.1777	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20200413	61.78	62.05	60.1	60.83	573310	56.4328	down	up	incorrect
CMA.US	Comerica Incorporated	20200413	34.75	34.75	32.25	32.78	2390327	30.109	down	down	correct
CMC.US	Commercial Metals Company	20200413	16.77	17.09	15.99	16.09	1295921	15.6213	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200413	2.11	2.15	2.09	2.12	159356	1.2576	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200413	768.77	771	728	744.08	682513	744.08	down	down	correct
CMI.US	Cummins Inc	20200413	150.04	150.69	144.34	146.45	934050	140.2188	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200413	5.06	5.06	4.51	4.83	974651	4.199	down	down	correct
CMP.US	Compass Minerals International Inc	20200413	45.12	45.35	42.93	43.04	314216	39.9849	down	down	correct
CMRE.US	PE	20200413	19.49	19.5697	19.15	19.27	8588	16.955	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200413	26.01	26.055	25.34	25.52	16084	23.2713	down	up	incorrect
CMSC.US	CMS Energy Corp	20200413	26.8	26.8	26	26.5021	3531	24.4366	down	up	incorrect
CMSD.US	CMS Energy Corp	20200413	26.98	26.98	26.27	26.95	30500	24.8578	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200413	4.01	4.01	3.78	3.85	316622	3.5445	down	down	correct
CNA.US	CNA Financial Corporation	20200413	33.79	33.79	32.22	32.47	261045	29.7827	down	down	correct
CNC.US	Centene Corporation	20200413	65.92	66.15	63.82	65.15	4896492	65.15	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20200413	3.61	3.61	3.61	3.61	1500	3.61
CNHI.US	CNH Industrial N.V	20200413	6.42	6.42	6.01	6.32	1148343	6.0839	down	down	correct
CNI.US	Canadian National Railway Company	20200413	78.76	79.29	77.37	79.14	929435	76.1892	up	up	correct
CNK.US	Cinemark Holdings Inc	20200413	12.56	12.74	10.78	10.8	5658185	10.8	down	down	correct
CNMD.US	CONMED Corporation	20200413	72.91	75.0694	70.37	71.85	688883	70.9051	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20200413	33.2	33.2	31.31	31.75	226000	31.75	down	down	correct
CNP.US	CenterPoint Energy Inc	20200413	17.88	17.92	16.75	16.89	6616241	16.0895	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200413	13.76	13.82	13.11	13.47	6797487	11.989	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200413	4.73	4.73	4.34	4.57	382169	3.604	down	down	correct
CNS.US	Cohen & Steers Inc	20200413	51.29	51.48	47.04	48.44	193618	45.1152	down	up	incorrect
CNX.US	CNX Resources Corporation	20200413	9.5	9.64	9.04	9.56	5525662	9.56	up	up	correct
CO.US	Global Cord Blood Corporation	20200413	3.14	3.17	2.97	2.99	228799	2.99	down	down	correct
CODI.US	PC	20200413	20.6046	21.44	20.1704	20.86	23495	18.1021	up	up	correct
COE.US	China Online Education Group	20200413	28.01	29.15	27.673	28.96	36500	28.96	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200413	19.4	19.95	18.72	18.98	5101426	18.33	down	down	correct
COLD.US	Americold Realty Trust	20200413	35.68	35.76	33.57	34.12	2372625	32.9064	down	down	correct
COO.US	The Cooper Companies Inc	20200413	296.62	299.5	292.14	299.03	475511	298.954	up	up	correct
COP.US	ConocoPhillips	20200413	35.94	35.98	33.77	34.3	10221960	32.2115	down	down	correct
COR.US	CoreSite Realty Corporation	20200413	119.38	119.4	115.85	115.96	307973	108.5043	down	down	correct
CORR.US	PA	20200413	19.03	19.25	18	18.22	28405	15.4723	down	up	incorrect
COTY.US	Coty Inc	20200413	5.99	5.99	5.51	5.79	4390092	5.79	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200413	223.24	224.64	220.21	222.24	2158975	42.3106	down	down	correct
CPA.US	Copa Holdings S.A	20200413	46	46.07	40	41.84	461700	41.84	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200413	7.15	7.15	6.5538	7.05	3628	5.8698	down	down	correct
CPB.US	Campbell Soup Company	20200413	47.49	48.54	46.83	48.5	1736108	46.3041	up	down	incorrect
CPE.US	Callon Petroleum Company	20200413	0.5606	0.57	0.5	0.5246	3614347	5.246	down	down	correct
CPF.US	Central Pacific Financial Corp	20200413	16.64	16.895	15.72	15.89	275355	14.7058	down	down	correct
CPG.US	Crescent Point Energy Corp	20200413	1.08	1.08	0.9859	1.02	1506213	1.0105	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200413	90.01	91.37	85.5834	87.19	33953	84.5932	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200413	3.7	3.8	3.51	3.66	274567	3.66	down	down	correct
CPRI.US	Capri Holdings Limited	20200413	13.34	13.6	11.97	13.03	5075300	13.03	down	up	incorrect
CPS.US	Cooper	20200413	12.98	13.16	11.715	12.52	174655	12.52	down	down	correct
CPT.US	Camden Property Trust	20200413	88.38	89.77	85.01	85.18	596114	80.9215	down	down	correct
CR.US	Crane Co	20200413	53.56	53.56	51.61	52.38	312474	50.3978	down	down	correct
CRD.US	B	20200413	7.15	7.15	6.54	6.7	10011	6.4176	down	down	correct
CRH.US	CRH plc	20200413	29.64	29.7115	28.59	29.04	676705	28.1758	down	down	correct
CRI.US	Carter's Inc	20200413	77.45	77.55	71.42	73.05	756820	72.0755	down	down	correct
CRK.US	Comstock Resources Inc	20200413	6.5	7.04	6.33	7.02	440281	7.02	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20200413	138.08	140.81	135.32	139.61	416502	139.61	up	down	incorrect
CRM.US	salesforce.com inc	20200413	154.12	155.3147	149.995	152.5	5138591	152.5	down	down	correct
CRS.US	Carpenter Technology Corporation	20200413	22.83	23.03	21.08	21.27	413747	20.1552	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200413	5.94	5.94	5.34	5.7	27320	4.8891	down	down	correct
CRY.US	CryoLife Inc	20200413	19.71	19.87	19.16	19.72	172886	19.72	up	up	correct
CS.US	Credit Suisse Group AG	20200413	8.93	8.93	8.48	8.65	2315085	8.3132	down	up	incorrect
CSAN.US	W	20200413	51.61	54.73	51.61	53.6	3017500	53.1209	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200413	127.14	127.14	120.91	122.13	222994	119.2525	down	down	correct
CSLT.US	Castlight Health Inc	20200413	0.75	0.77	0.71	0.76	208000	0.76	up	up	correct
CSPR.US	Casper Sleep Inc	20200413	5.28	5.28	4.9	5.24	234900	5.24	down	down	correct
CSR.US	PC	20200413	24.99	25	24.76	25	2576	22.8808	up	up	correct
CSTM.US	Constellium SE	20200413	6.8	6.85	6.28	6.48	733692	6.48	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20200413	0.8715	0.98	0.741	0.769	28779	10.831	down	up	incorrect
CSV.US	Carriage Services Inc	20200413	15.66	15.7776	15.01	15.19	135369	14.8462	down	down	correct
CTA.US	PB	20200413	97	97	97	97	776	91.2363
CTBB.US	Qwest Corp. NT	20200413	22.7	22.85	21.9	22.23	107177	19.8528	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200413	23.26	23.26	22.15	22.68	79845	20.2602	down	up	incorrect
CTK.US	CooTek (Cayman) Inc	20200413	6.89	7.09	6.78	7	44000	7	up	up	correct
CTLT.US	Catalent Inc	20200413	56.16	56.16	53.88	54.67	1033458	54.67	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200413	2.75	2.8	2.68	2.68	14953	2.68	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200413	2.05	2.09	1.9	1.94	149482	8.261	down	down	correct
CTRA.US	Coterra Energy Inc	20200413	19.4	19.95	18.72	18.98	5101300	17.6451	down	down	correct
CTS.US	CTS Corporation	20200413	21.88	22.58	21.16	21.98	186378	21.7666	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200413	7.55	7.59	7.13	7.45	241457	6.8251	down	down	correct
CTVA.US	Corteva Inc	20200413	27.32	27.49	25.9	26.56	3453900	25.8823	down	up	incorrect
CTZ.US	Qwest Corp. NT	20200413	23.29	23.29	21.85	22.53	53092	21.7944	down	down	correct
CUBB.US	Customers Bancorp Inc	20200413	20.8	20.8	20.8	20.8	100	18.9165
CUBE.US	CubeSmart	20200413	27.71	27.796	26.64	26.68	1522676	25.2342	down	down	correct
CUBI.US	PF	20200413	19.95	20.5203	19.42	20.5	9419	18.3864	up	up	correct
CUK.US	Carnival Corporation & plc	20200413	11	11.08	10.17	10.69	1739462	10.69	down	up	incorrect
CULP.US	Culp Inc	20200413	6.97	7.43	6.82	7.33	66062	6.9865	up	up	correct
CURO.US	CURO Group Holdings Corp	20200413	6.76	6.95	6.11	6.44	570593	6.1505	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20200413	32.86	32.86	31.61	31.69	701834	30.0047	down	down	correct
CVA.US	Covanta Holding Corporation	20200413	8.67	8.88	8.21	8.59	1434346	8.2539	down	down	correct
CVEO.US	Civeo Corporation	20200413	0.4303	0.4427	0.36	0.39	1399172	4.68	down	down	correct
CVI.US	CVR Energy Inc	20200413	14.7126	15.227	14.0003	14.5622	886227	12.3466	down	up	incorrect
CVNA.US	Carvana Co	20200413	62.06	75.96	58.04	75.28	5442400	75.28	up	up	correct
CVS.US	CVS Health Corporation	20200413	60.5	61.2641	58.12	58.96	9990309	56.1069	down	down	correct
CVX.US	Chevron Corporation	20200413	87.18	87.36	83.4	84.91	13854680	77.2472	down	down	correct
CW.US	Curtiss	20200413	100.32	100.99	96.57	97.41	173306	96.3683	down	down	correct
CWEN.US	Clearway Energy Inc	20200413	19.72	19.99	19.14	19.62	480462	18.1825	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200413	18.39	18.39	17.76	18.32	145888	16.8948	down	up	incorrect
CWH.US	Camping World Holdings Inc	20200413	7.22	7.23	6.42	6.88	2004298	6.2845	down	down	correct
CWK.US	Cushman & Wakefield plc	20200413	11.98	12.06	11.25	11.66	741500	11.66	down	down	correct
CWT.US	California Water Service Group	20200413	53.19	54.17	51.98	52.87	215422	51.3505	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20200413	2.36	2.48	2.14	2.19	8535766	2.19	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20200413	4.56	4.56	4.3	4.35	114305	3.9968	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200413	9.27	9.65	9.14	9.14	13230	8.3776	down	down	correct
CXP.US	Columbia Property Trust Inc	20200413	14.07	14.07	13.29	13.89	617972	11.3024	down	down	correct
CXW.US	CoreCivic Inc	20200413	11.5	12.11	11.28	12.02	1316084	12.02	up	up	correct
CYD.US	China Yuchai International Limited	20200413	11.78	11.9	11.03	11.37	62204	9.7778	down	up	incorrect
CYH.US	Community Health Systems Inc	20200413	3.75	3.77	3.15	3.25	2925735	3.25	down	up	incorrect
CZZ.US	Cosan Limited	20200413	11.55	12.17	11.18	11.95	995440	11.213	up	up	correct
D.US	Dominion Energy Inc	20200413	80.6	81.16	78.42	79.53	2740782	74.5247	down	down	correct
DAC.US	Danaos Corporation	20200413	4.85	4.98	4.3184	4.64	139967	4.539	down	down	correct
DAL.US	Delta Air Lines Inc	20200413	24.98	25.06	22.08	23.25	76172969	23.25	down	up	incorrect
DAN.US	Dana Incorporated	20200413	9.61	9.8	8.74	9.01	1201713	8.8637	down	down	correct
DAO.US	Youdao Inc	20200413	19.31	20	18.59	20	33800	20	up	up	correct
DAR.US	Darling Ingredients Inc	20200413	20.47	20.8	20.06	20.55	1068066	20.55	up	up	correct
DAVA.US	Endava plc	20200413	38	39.38	36.33	37.55	146100	37.55	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200413	6.66	6.67	6.44	6.52	3851730	6.52	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200413	4.49	4.49	4.04	4.29	1147731	4.29	down	down	correct
DBI.US	Designer Brands Inc	20200413	5.6	5.7	5.24	5.49	1675887	5.49	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200413	18.15	18.17	17.51	17.79	107738	15.4538	down	down	correct
DBRG.US	PJ	20200413	15.88	16.0467	14.46	15.79	90650	14.2958	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200413	6.81	6.91	6.69	6.78	34464	6.0433	down	up	incorrect
DCI.US	Donaldson Company Inc	20200413	42.51	42.51	40.38	40.68	441167	39.6118	down	down	correct
DCM.US	NTT DOCOMO INC	20200413	6300	6580	6210	6210	1567870	6210	down	down	correct
DCO.US	Ducommun Incorporated	20200413	25.96	25.96	22.71	22.85	103712	22.85	down	down	correct
DCP.US	PC	20200413	13.06	13.35	12.6	13.1	84908	11.3698	up	up	correct
DCUE.US	Dominion Energy Inc	20200413	102.32	102.32	99.75	100.954	20300	88.9975	down	down	correct
DD.US	DuPont de Nemours Inc	20200413	40.21	40.42	37.96	38.32	5924598	37.1133	down	down	correct
DDD.US	3D Systems Corporation	20200413	7.34	7.46	7.18	7.44	1314244	7.44	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200413	8.82	8.8961	8.49	8.62	31752	7.3375	down	down	correct
DDS.US	Dillard's Inc	20200413	33.25	34.1	29.91	31	427548	30.4816	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200413	20.1	20.1	19.34	19.75	19563	17.2221	down	down	correct
DE.US	Deere & Company	20200413	141.78	142.75	136.87	139.8	1655871	137.1131	down	down	correct
DEA.US	Easterly Government Properties Inc	20200413	29	29	27.39	27.43	794607	25.2542	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20200413	146.83	147.55	140.75	143.35	326702	143.35	down	down	correct
DEI.US	Douglas Emmett Inc	20200413	32.94	33.35	31.48	31.88	852005	30.1563	down	down	correct
DELL.US	Dell Technologies Inc	20200413	40.66	41.32	39.92	40.46	1740537	20.5068	down	down	correct
DEO.US	Diageo plc	20200413	133.01	133.15	130.02	130.62	433790	125.7363	down	down	correct
DESP.US	Despegar.com Corp	20200413	7.32	7.8	6.88	7.13	431300	7.13	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200413	7.85	7.94	7.7967	7.83	107102	6.8692	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200413	5.57	5.83	5.42	5.81	347200	5.81	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200413	23.13	23.13	21.46	21.66	145405	19.1985	down	up	incorrect
DFS.US	Discover Financial Services	20200413	39.5	39.9	35.6559	36.18	6688719	34.6891	down	up	incorrect
DG.US	Dollar General Corporation	20200413	170.16	172.96	167.63	171.57	2523303	169.6453	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200413	89.77	89.98	85.405	86.43	1167673	84.0471	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200413	2.48	2.48	2.31	2.37	539104	2.0533	down	down	correct
DHI.US	D.R. Horton Inc	20200413	40.83	40.9	38.03	38.63	7545867	37.947	down	down	correct
DHT.US	DHT Holdings Inc	20200413	6.87	7.07	6.47	6.56	4799146	5.3943	down	down	correct
DHX.US	DHI Group Inc	20200413	2.46	2.54	2.41	2.43	141500	2.43	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200413	13.43	13.43	12.97	13.18	121842	11.6574	down	down	correct
DIN.US	Dine Brands Global Inc	20200413	37.3	37.3	31.11	32.9	1501124	32.7181	down	down	correct
DIS.US	The Walt Disney Company	20200413	104.71	104.87	99.61	103.5	17305980	103.5	down	down	correct
DK.US	Delek US Holdings Inc	20200413	18.79	18.94	16.975	17.36	1248588	16.7927	down	down	correct
DKL.US	Delek Logistics Partners LP	20200413	9.2	9.84	9.01	9.67	187660	7.972	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200413	27.49	27.6	24.58	24.9	2178107	23.1463	down	down	correct
DLB.US	Dolby Laboratories Inc	20200413	57.27	57.27	55.64	56	383600	54.912	down	down	correct
DLNG.US	PB	20200413	14.8466	14.8466	14	14.05	4214	11.7345	down	down	correct
DLR.US	PL	20200413	24.65	24.74	23.91	24.55	42651	22.5574	down	down	correct
DLX.US	Deluxe Corporation	20200413	30	30.175	28.71	29.69	557069	27.7726	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200413	17.15	18.58	17	18.18	172500	15.9557	up	up	correct
DM.US	Desktop Metal Inc	20200413	9.9	9.9	9.9	9.9	494	9.9
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200413	12.6	12.62	12.39	12.46	65569	11.5223	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200413	12.95	12.95	12.2	12.5	53424	10.544	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200413	5.992	7.28	5.992	7.28	5840	7.28	up	up	correct
DNOW.US	NOW Inc	20200413	5.75	5.81	5.415	5.59	1692924	5.59	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200413	10.72	10.8	10.32	10.63	666425	9.3994	down	down	correct
DOC.US	Physicians Realty Trust	20200413	16.52	16.57	15.87	16.23	2538431	15.0165	down	down	correct
DOOR.US	Masonite International Corporation	20200413	52.67	52.67	46.9	48.82	217326	48.82	down	down	correct
DOV.US	Dover Corporation	20200413	90.3	90.5	84.83	86.37	1062711	84.1054	down	down	correct
DOW.US	Dow Inc	20200413	36.47	36.9	34.57	35.23	7170551	32.2089	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200413	10.78	10.875	10.36	10.52	156524	8.6936	down	down	correct
DPZ.US	Domino's Pizza Inc	20200413	344.55	357.97	338.71	355.14	755364	350.0801	up	up	correct
DQ.US	Daqo New Energy Corp	20200413	50.11	53.5	49.5	52.76	637885	10.552	up	down	incorrect
DRD.US	DRDGOLD Limited	20200413	7.4	9.69	7.3	8.81	2042573	8.0381	up	down	incorrect
DRE.US	Duke Realty Corporation	20200413	35.04	35.55	33.77	33.9	3107458	32.5222	down	up	incorrect
DRI.US	Darden Restaurants Inc	20200413	65	65.19	59.801	60.89	2192051	59.2965	down	down	correct
DRQ.US	Dril	20200413	35.22	35.22	33.31	33.59	445323	33.59	down	down	correct
DS.US	PD	20200413	14.2	14.2	10.26	11.91	5411	11.1753	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200413	14.1	14.1	13.3	13.5	807680	11.2264	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200413	7.15	7.15	7.03	7.06	175447	6.5126	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200413	9.44	9.455	9	9.19	282355	8.0711	down	down	correct
DSX.US	PB	20200413	20.95	20.95	17.4	18.8052	14523	16.7953	down	down	correct
DT.US	Dynatrace Inc	20200413	24.67	24.67	23.05	24.22	1454700	24.22	down	down	correct
DTE.US	DTE Energy Company	20200413	109.98	110.31	107.2	108.64	1149931	87.8625	down	down	correct
DTF.US	DTF Tax	20200413	14.135	14.135	13.85	13.9	19881	13.137	down	down	correct
DTLA.US	P	20200413	13.61	13.7283	13.39	13.6	7323	13.6	down	up	incorrect
DTP.US	DTE Energy Co	20200413	44.73	46.122	43	43.52	106800	38.7658	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200413	25	25	24.5	24.59	28378	22.526	down	down	correct
DTY.US	DTE Energy Company	20200413	26.07	26.07	25.5	25.7	12835	23.2353	down	down	correct
DUK.US	PA	20200413	26.64	26.84	26.052	26.56	99119	24.2773	down	up	incorrect
DUKB.US	Duke Energy Corp	20200413	26.65	26.65	25.85	25.98	38488	23.747	down	down	correct
DVA.US	DaVita Inc	20200413	74.4	75.25	71.88	73.59	1144111	73.59	down	down	correct
DVD.US	Dover Motorsports Inc	20200413	1.32	1.32	1.16	1.195	29419	1.1084	down	down	correct
DVN.US	Devon Energy Corporation	20200413	10.26	10.34	9.43	9.71	11422381	8.8429	down	down	correct
DX.US	PC	20200413	21.18	22	21.05	21.05	14689	18.9088	down	down	correct
DXC.US	DXC Technology Company	20200413	16.1	16.24	15.22	15.59	3984835	15.59	down	down	correct
DY.US	Dycom Industries Inc	20200413	29.7	29.7	27.885	29.24	553456	29.24	down	down	correct
E.US	Eni S.p.A	20200413	20.41	20.49	20	20.26	261240	17.7412	down	down	correct
EAF.US	GrafTech International Ltd	20200413	8.66	8.68	8.04	8.28	945670	8.2197	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200413	25.03	25.05	24.51	24.7	44342	24.4078	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200413	8.5	8.5412	7.6968	8.37	89827	7.0988	down	down	correct
EAT.US	Brinker International Inc	20200413	17.29	17.5	14.8125	15.08	3764689	15.08	down	down	correct
EB.US	Eventbrite Inc	20200413	8.49	8.98	7.54	8.87	2241500	8.87	up	up	correct
EBF.US	Ennis Inc	20200413	19.19	19.28	18.49	18.98	138461	17.6224	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200413	4.83	5.15	4.71	4.99	1225960	4.4573	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200413	62.75	63.76	61.5625	62.02	233270	62.02	down	down	correct
EC.US	Ecopetrol S.A	20200413	12.24	12.33	11.51	11.57	1783270	10.516	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20200413	8.05	8.17	7.165	7.32	579792	5.9439	down	up	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200413	21.75	21.9	21	21.25	6500	18.69	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200413	20.5	21	20.3	21	1940	18.6716	up	down	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200413	21.74	21.74	20.7685	20.91	3053	19.8588	down	down	correct
ECL.US	Ecolab Inc	20200413	176.34	180.1	171.78	174.66	1287764	171.9572	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200413	7.9	8	7.77	8	128663	8	up	up	correct
ECVT.US	Ecovyst Inc	20200413	11.33	11.64	10.86	11.22	128390	7.9724	down	down	correct
ED.US	Consolidated Edison Inc	20200413	86.18	87.15	84.07	84.84	1095858	79.0321	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200413	5.24	5.35	5.17	5.23	342895	4.6438	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200413	7.57	7.735	7.36	7.65	172987	6.1492	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200413	7.21	7.21	6.855	7.1	117264	5.7918	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200413	3.46	3.46	3.02	3.07	36100	3.07	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200413	115.89	117.34	114.81	117.09	11375860	11.709	up	up	correct
EEA.US	The European Equity Fund Inc	20200413	7.34	7.49	7.1601	7.436	30463	7.2407	up	up	correct
EEX.US	Emerald Holding Inc	20200413	1.86	2.2	1.71	2.14	456727	2.14	up	up	correct
EFC.US	PA	20200413	20.09	20.1231	18.24	19	32686	16.6706	down	down	correct
EFL.US	Eaton Vance Floating	20200413	7.69	7.73	7.52	7.55	73332	6.991	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200413	10.81	10.823	10.25	10.42	141427	9.3521	down	down	correct
EFT.US	Eaton Vance Floating	20200413	10.92	10.96	10.4	10.51	226462	9.5078	down	down	correct
EFX.US	Equifax Inc	20200413	123.23	124.07	118.58	121.42	1160058	119.735	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200413	13	13	12.68	12.7937	3417	11.9701	down	down	correct
EGHT.US	8x8 Inc	20200413	16.24	17.12	16.071	16.5	1571012	16.5	up	up	correct
EGO.US	Eldorado Gold Corporation	20200413	7.9	8.85	7.51	8.74	5324227	8.74	up	up	correct
EGP.US	EastGroup Properties Inc	20200413	113.24	113.24	107.38	108.43	268142	104.8074	down	down	correct
EGY.US	VAALCO Energy Inc	20200413	0.97	0.97	0.9	0.93	158344	0.93	down	down	correct
EHC.US	Encompass Health Corporation	20200413	70.58	70.7685	68.87	69.89	659694	68.2941	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200413	8.43	8.43	8.14	8.35	113506	7.243	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200413	9.2	9.2	9	9.09	69400	8.7692	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20200413	10.77	11.179	10.201	10.55	28400	10.55	down	down	correct
EIG.US	Employers Holdings Inc	20200413	35.3	35.3	33.67	34.14	138932	32.4902	down	down	correct
EIX.US	Edison International	20200413	59.68	59.99	58.01	59.39	2521653	55.438	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20200413	164.13	164.13	159.72	162.22	1937315	160.4038	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200413	24.65	24.71	23.1	23.15	2706700	23.15	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200413	43.75	43.95	43.75	43.8	2900	39.8879	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200413	25.29	25.29	24.98	25.28	11428	23.2627	down	down	correct
ELF.US	e.l.f. Beauty Inc	20200413	10.7	10.75	10.31	10.57	612400	10.57	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200413	10.95	11	10.49	10.87	1766998	4.8087	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200413	62.63	62.765	60.75	61.59	869654	59.6679	down	down	correct
ELVT.US	Elevate Credit Inc	20200413	1.64	1.65	1.4	1.42	366000	1.42	down	down	correct
ELY.US	Callaway Golf Company	20200413	11.58	11.59	10.4	10.51	1189532	10.5031	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200413	11.28	11.28	10.75	10.94	605599	9.4186	down	down	correct
EME.US	EMCOR Group Inc	20200413	62.92	63.02	60.1	60.89	266430	60.3849	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200413	11.86	11.94	11.72	11.94	78282	10.7534	up	down	incorrect
EMN.US	Eastman Chemical Company	20200413	59.52	59.64	56.87	57.93	2318449	55.1424	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200413	1.78	1.86	1.66	1.67	302723	7.1861	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200413	25.49	25.49	24.9	24.98	17950	24.1093	down	down	correct
EMR.US	Emerson Electric Co	20200413	51.45	51.5976	50.02	51.19	3612992	48.9501	down	down	correct
ENB.US	Enbridge Inc	20200413	29.15	29.32	28.32	28.7	6217381	25.3121	down	up	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200413	23.8	23.8	22.72	23.65	50829	22.564	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20200413	2.92	3.73	2.75	3.43	4571022	2.8334	up	up	correct
ENIA.US	Enel Américas S.A	20200413	8.08	8.08	7.83	7.94	1471545	7.2728	down	down	correct
ENIC.US	Enel Chile S.A	20200413	3.8	3.9706	3.78	3.87	1736869	3.3793	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200413	25.1999	25.2	25.1999	25.2	515	23.1213	up	up	correct
ENLC.US	EnLink Midstream LLC	20200413	1.21	1.39	1.08	1.16	9811352	0.9615	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200413	25.67	25.9486	25.22	25.75	6507	24.7596	up	up	correct
ENR.US	PA	20200413	78.22	78.22	73.8511	76.1092	7035	67.3481	down	down	correct
ENS.US	EnerSys	20200413	54.45	55.79	51.96	52.96	177976	52.1556	down	down	correct
ENV.US	Envestnet Inc	20200413	56.44	57	54.765	55.73	238340	55.73	down	down	correct
ENVA.US	Enova International Inc	20200413	16.99	17.15	14.285	14.46	326171	14.46	down	down	correct
ENZ.US	Enzo Biochem Inc	20200413	2.2	2.32	2.09	2.23	448000	2.23	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20200413	4.09	4.09	3.94	4.06	163153	3.3937	down	down	correct
EOG.US	EOG Resources Inc	20200413	46.2	46.98	42.74	43.29	5758232	40.3103	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200413	13	13	12.6012	12.72	131229	11.2912	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200413	15.07	15.12	14.6395	14.97	217502	13.4371	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200413	19.1	19.15	18.87	18.89	26118	17.7455	down	down	correct
EP.US	PC	20200413	47.5	48.72	45.01	45.01	3919	45.01	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200413	17.03	17.03	15.74	16.38	632796	16.315	down	down	correct
EPAM.US	EPAM Systems Inc	20200413	193	198.035	187.23	197.14	436859	197.14	up	up	correct
EPC.US	Edgewell Personal Care Company	20200413	27.4	27.93	26.56	27.49	526146	26.9489	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20200413	17.01	17.0642	16.31	16.73	11956330	14.3009	down	down	correct
EPR.US	PG	20200413	15.86	16.15	14.1705	15.65	115867	14.1998	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200413	12.87	13.11	11.6	11.67	945378	10.9075	down	down	correct
EQC.US	PD	20200413	26.15	26.99	26.15	26.625	10140	24.2098	up	up	correct
EQNR.US	Equinor ASA	20200413	13.49	13.54	13.09	13.17	2433604	12.4328	down	down	correct
EQR.US	Equity Residential	20200413	68.62	68.935	66.14	66.5	1482713	62.9211	down	down	correct
EQS.US	Equus Total Return Inc	20200413	1.1	1.13	1.03	1.07	1000	1.07	down	down	correct
EQT.US	EQT Corporation	20200413	11.39	12.51	11.22	12.43	10942820	12.43	up	up	correct
ERF.US	Enerplus Corporation	20200413	2.25	2.25	2.0701	2.17	1266966	2.0687	down	down	correct
ERJ.US	Embraer S.A	20200413	7.42	7.525	7.13	7.45	1294521	7.45	up	up	correct
ES.US	Eversource Energy	20200413	88.73	89.8	85.48	86.72	2258525	82.5804	down	up	incorrect
ESE.US	ESCO Technologies Inc	20200413	77.32	79.3774	72.45	74.25	82519	73.8556	down	down	correct
ESGC.US	Eros STX Global Corporation	20200413	2.1	2.215	2	2.12	3688703	2.12	up	up	correct
ESI.US	Element Solutions Inc	20200413	8.96	9.19	8.42	8.67	2006300	8.5401	down	down	correct
ESNT.US	Essent Group Ltd	20200413	29.95	30	27.42	28.56	1330611	27.7565	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200413	9.59	9.63	9.11	9.17	998804	8.9421	down	down	correct
ESS.US	Essex Property Trust Inc	20200413	244.59	248.48	236.05	239.8	484985	228.3226	down	down	correct
ESTC.US	Elastic N.V	20200413	54	54.26	51.52	53.93	3044014	53.93	down	down	correct
ESTE.US	Earthstone Energy Inc	20200413	1.94	2	1.81	1.85	259185	1.85	down	down	correct
ETB.US	Eaton Vance Tax	20200413	12.79	13.06	12.63	12.77	131580	10.988	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200413	10.55	10.72	10.14	10.39	239300	9.2387	down	down	correct
ETG.US	Eaton Vance Tax	20200413	13.09	13.16	12.55	12.81	282118	11.2679	down	down	correct
ETJ.US	Eaton Vance Risk	20200413	8.93	8.95	8.66	8.95	369293	7.688	up	up	correct
ETN.US	Eaton Corporation plc	20200413	79.4	79.93	76.7385	78.39	2238205	75.0778	down	down	correct
ETO.US	Eaton Vance Tax	20200413	20.15	20.5795	19.41	19.89	100356	17.5392	down	down	correct
ETP.US	P	20200413	16.58	16.58	16.58	16.58	200	16.0047
ETR.US	Entergy Corporation	20200413	101.66	101.66	97.14	97.89	1762902	91.745	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20200413	5.78	5.96	5.43	5.81	5267880	5.1039	up	down	incorrect
ETV.US	Eaton Vance Tax	20200413	12.72	12.73	12.37	12.46	548286	10.6988	down	up	incorrect
ETW.US	Eaton Vance Tax	20200413	7.98	7.98	7.705	7.86	639398	6.7242	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200413	20.9	20.9	20.3427	20.37	11947	19.0347	down	up	incorrect
ETY.US	Eaton Vance Tax	20200413	10.17	10.17	9.8589	10.01	533637	8.6613	down	down	correct
EURN.US	Euronav NV	20200413	11.09	11.12	9.89	9.95	2765228	8.2787	down	up	incorrect
EVA.US	Enviva Partners LP	20200413	29.62	31.69	28.6159	31.04	90261	27.6492	up	up	correct
EVC.US	Entravision Communications Corporation	20200413	1.75	1.78	1.68	1.7	98447	1.6016	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200413	4.97	5.01	4.86	4.93	273868	4.4482	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200413	11.69	11.69	11.2	11.31	108322	9.7812	down	up	incorrect
EVH.US	Evolent Health Inc	20200413	6.2	6.2	5.79	6.01	792496	6.01	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200413	12.25	12.2912	11.9893	12.2	130853	11.3663	down	down	correct
EVR.US	Evercore Inc	20200413	55.67	55.67	52.82	54.56	397333	52.1862	down	up	incorrect
EVRG.US	Evergy Inc	20200413	62.08	62.08	59.79	60.75	1735896	57.0432	down	down	correct
EVRI.US	Everi Holdings Inc	20200413	4.24	4.24	3.5	4.04	2657254	4.04	down	down	correct
EVT.US	Eaton Vance Tax	20200413	18.54	18.62	17.968	18.25	274654	16.0839	down	down	correct
EVTC.US	EVERTEC Inc	20200413	24.86	24.86	23.43	23.71	301153	23.4785	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200413	212.99	213.65	202.01	207.19	2901402	69.0633	down	down	correct
EXD.US	Eaton Vance Tax	20200413	8.81	8.825	8.36	8.69	87228	7.5255	down	down	correct
EXG.US	Eaton Vance Tax	20200413	6.93	6.93	6.5028	6.69	1154201	5.7522	down	up	incorrect
EXK.US	Endeavour Silver Corp	20200413	1.44	1.65	1.36	1.64	4240430	1.64	up	up	correct
EXP.US	Eagle Materials Inc	20200413	66.49	66.49	62.19	63.51	398469	63.1925	down	down	correct
EXPR.US	Express Inc	20200413	2.47	2.55	1.97	2.04	2175040	2.04	down	down	correct
EXR.US	Extra Space Storage Inc	20200413	101.99	102.33	95.78	96.45	1313016	91.5088	down	down	correct
EXTN.US	Exterran Corporation	20200413	4.97	5.38	4.86	5.34	274000	5.34	up	up	correct
F.US	PC	20200413	19.99	19.99	18.3	18.63	297913	17.676	down	down	correct
FAF.US	First American Financial Corporation	20200413	48.02	48.02	45.02	45.38	1176135	42.8983	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200413	23.11	23.11	21.035	21.38	212676	21.1445	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200413	50.07	50.64	46.11	46.86	1378696	45.9393	down	up	incorrect
FBK.US	FB Financial Corporation	20200413	22.81	22.81	20.83	21.17	111100	20.7287	down	down	correct
FBP.US	First BanCorp	20200413	5.84	5.96	5.36	5.67	1304831	5.4079	down	down	correct
FC.US	Franklin Covey Co	20200413	19.62	19.62	17.71	18.1	90100	18.1	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200413	9.85	9.85	9.18	9.31	375171	8.6468	down	down	correct
FCN.US	FTI Consulting Inc	20200413	137	137.85	134.08	137.11	210243	137.11	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200413	21.21	21.72	19.77	20.25	744826	18.8811	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200413	22.5	22.5	21.49	21.49	400	19.3082	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200413	10.63	10.7	10.22	10.32	139181	8.737	down	down	correct
FCX.US	Freeport	20200413	8.32	8.33	7.9	8.3	22290109	8.2469	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200413	10.13	10.185	9.649	9.84	97377	8.8734	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200413	31.6	32.185	30.48	30.88	195572	30.1265	down	down	correct
FDS.US	FactSet Research Systems Inc	20200413	276.78	276.78	266.02	271.66	295480	267.3101	down	down	correct
FDX.US	FedEx Corporation	20200413	125.19	125.19	121.74	123.53	2821781	120.9823	down	down	correct
FE.US	FirstEnergy Corp	20200413	44.11	44.5	43.06	43.93	3006153	40.5837	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200413	1.22	1.23	1.18	1.2	8352	1.2	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200413	5.1	5.26	4.91	5.12	481619	4.3675	up	up	correct
FENG.US	Phoenix New Media Limited	20200413	1.19	1.3901	1.18	1.35	222112	0.2698	up	up	correct
FERG.US	Ferguson plc	20200413	61.9	61.9	61.9	61.9	0	58.7349
FET.US	Forum Energy Technologies Inc	20200413	0.24	0.285	0.2298	0.2589	9391726	5.178	up	up	correct
FF.US	FutureFuel Corp	20200413	12.75	12.77	12.36	12.51	192760	7.7316	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200413	13.13	13.1854	12.8	13.08	69344	11.6184	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200413	18.84	18.94	17.81	18.12	396284	16.0622	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200413	2.75	2.76	2.54	2.74	83926	2.309	down	up	incorrect
FHI.US	Federated Hermes Inc	20200413	21.04	21.295	19.92	20.23	492859	18.133	down	down	correct
FICO.US	Fair Isaac Corporation	20200413	301.5	303.005	291.71	298	206224	298	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200413	10.26	10.375	9.7398	9.92	144315	8.8801	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200413	17.55	17.55	16.7502	17.16	10944	15.0914	down	down	correct
FINV.US	FinVolution Group	20200413	1.7	1.73	1.63	1.63	233100	1.5905	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200413	124.17	124.65	120.41	123.6	4525599	121.2352	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200413	7.94	7.99	7.67	7.82	127781	7.591	down	down	correct
FIX.US	Comfort Systems USA Inc	20200413	37.37	37.37	36.19	36.68	193332	36.1845	down	down	correct
FL.US	Foot Locker Inc	20200413	25.09	25.63	22.7	23.09	1837977	22.2219	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200413	18.18	18.18	17.01	17.36	98427	15.4062	down	down	correct
FLNG.US	FLEX LNG Ltd	20200413	6.03	6.05	5.51	5.51	14400	4.8325	down	down	correct
FLO.US	Flowers Foods Inc	20200413	22.08	22.21	21.72	22.04	863434	20.7538	down	down	correct
FLOW.US	SPX FLOW Inc	20200413	31.71	32.46	29.3389	30.28	451149	30.1582	down	down	correct
FLR.US	Fluor Corporation	20200413	7.95	8.1	7.14	7.59	2569429	7.59	down	down	correct
FLS.US	Flowserve Corporation	20200413	27.05	27.05	25.55	26.12	1181659	25.2116	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200413	223	223	213.93	218.23	527156	218.23	down	up	incorrect
FMC.US	FMC Corporation	20200413	88.78	89.66	84.1	86.63	883022	84.3436	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20200413	12.99	12.99	12.7611	12.97	39129	12.0213	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200413	35.01	35.01	34.305	34.75	190206	33.4777	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200413	60.31	60.31	59.26	59.76	309831	57.4375	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200413	13.37	13.376	13.05	13.1252	11307	12.0282	down	down	correct
FN.US	Fabrinet	20200413	59.29	59.94	58.1825	58.47	284513	58.47	down	down	correct
FNB.US	PE	20200413	24.71	26.4	24.71	25.32	5161	22.6111	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200413	36.54	36.54	34.18	34.97	1843200	34.97	down	down	correct
FNF.US	Fidelity National Financial Inc	20200413	28.68	28.84	26.93	27.15	2644899	25.4859	down	down	correct
FNV.US	Franco	20200413	114.41	122.97	112.52	121.83	1700572	120.0834	up	down	incorrect
FOE.US	Ferro Corporation	20200413	10.23	10.23	9.83	10	514287	10	down	down	correct
FOF.US	Cohen & Steers Closed	20200413	10.67	10.67	10.01	10.27	138119	8.8822	down	up	incorrect
FOR.US	Forestar Group Inc	20200413	12.66	12.66	11.78	12.25	115308	12.25	down	down	correct
FPAC.US	U	20200413	10.14	10.21	10.14	10.2	61399	9.6158	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200413	19.6	19.7203	18.68	19.02	220542	17.0233	down	up	incorrect
FPH.US	Five Point Holdings LLC	20200413	5.37	5.37	4.85	4.87	162000	4.87	down	down	correct
FPI.US	Farmland Partners Inc	20200413	6.4	6.515	6.07	6.08	147825	5.8789	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200413	4.24	4.24	4.01	4.02	228062	3.4369	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20200413	36.06	36.61	35.16	35.25	1083845	34.0396	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200413	11.28	11.28	10.66	10.81	345409	9.5661	down	down	correct
FRO.US	Frontline Ltd	20200413	9.22	9.99	8.7512	8.8	5095745	7.6036	down	down	correct
FRT.US	PC	20200413	24.25	24.25	24.0979	24.0979	1894	22.4156	down	down	correct
FSK.US	FS KKR Capital Corp	20200413	3.66	3.75	3.42	3.74	1728913	12.3446	up	down	incorrect
FSLY.US	Fastly Inc	20200413	20.65	22.55	20.52	22.09	2594914	22.09	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200413	2.47	2.71	2.29	2.68	4219400	2.68	up	up	correct
FSR.US	Fisker Inc	20200413	10.16	10.16	10.16	10.16	7040	10.16
FSS.US	Federal Signal Corporation	20200413	28.68	28.86	27.55	27.66	298633	27.2035	down	down	correct
FT.US	Franklin Universal Trust	20200413	6.58	6.75	6.52	6.56	35787	5.9668	down	down	correct
FTAI.US	PB	20200413	18.01	18.01	14.21	14.49	34203	12.4196	down	down	correct
FTCH.US	Farfetch Limited	20200413	9.91	10.73	9.81	10.61	3974300	10.61	up	down	incorrect
FTI.US	TechnipFMC plc	20200413	8.6161	8.6353	8.0178	8.1143	1976555	6.0375	down	down	correct
FTK.US	Flotek Industries Inc	20200413	0.99	0.99	0.86	0.9	290700	0.9	down	down	correct
FTS.US	Fortis Inc	20200413	39.26	39.61	38.44	39.48	450071	37.001	up	up	correct
FTV.US	Fortive Corporation	20200413	60.92	61.03	58.6	59.42	1626113	49.3824	down	down	correct
FUBO.US	fuboTV Inc	20200413	7	8.14	7	8	2034	8	up	up	correct
FUL.US	H.B. Fuller Company	20200413	32.46	32.46	30.67	31.19	413775	30.4832	down	down	correct
FUN.US	Cedar Fair L.P	20200413	22.43	22.52	19.5	20.72	1252401	20.72	down	down	correct
FVRR.US	Fiverr International Ltd	20200413	30.39	30.4	28.77	29.86	194400	29.86	down	up	incorrect
G.US	Genpact Limited	20200413	30.01	30.19	28.81	29.55	882900	29.1198	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200413	4.66	4.6627	4.32	4.37	915859	3.705	down	down	correct
GAM.US	PB	20200413	26.8658	26.9134	26.7	26.8	4324	24.3348	down	down	correct
GATX.US	GATX Corporation	20200413	61.02	61.02	55.61	56.55	386049	54.2158	down	up	incorrect
GB.US	Global Blue Group Holding AG	20200413	10.14	10.21	10.14	10.2	61399	10.2	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200413	22.39	22.4799	21.971	22.15	64801	19.8447	down	down	correct
GBL.US	GAMCO Investors Inc	20200413	11.87	12.4061	11.59	11.99	16731	10.4608	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200413	18.53	18.55	17.12	17.21	752653	16.0664	down	down	correct
GCI.US	Gannett Co Inc	20200413	1	1.04	0.82	0.9809	6539989	0.9809	down	down	correct
GCO.US	Genesco Inc	20200413	19.4	19.76	16.83	17.03	352555	17.03	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200413	18.15	18.79	17.39	17.66	277500	17.66	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200413	4.46	4.58	4.41	4.49	67557	3.9244	up	up	correct
GD.US	General Dynamics Corporation	20200413	140.94	141.425	136.52	136.95	1406886	131.4446	down	down	correct
GDDY.US	GoDaddy Inc	20200413	62.33	62.81	60.47	62.31	1240492	62.31	down	down	correct
GDL.US	The GDL Fund	20200413	7.92	7.92	7.65	7.68	116110	6.9775	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200413	15.46	15.7284	14.88	15.04	59698	13.3151	down	down	correct
GDOT.US	Green Dot Corporation	20200413	27.08	27.08	24.83	26.2	659815	26.2	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200413	15.96	16.04	15.54	15.59	584785	14.0289	down	down	correct
GE.US	General Electric Company	20200413	7.13	7.13	6.76	7.02	11759311	55.756	down	up	incorrect
GEF.US	Greif Inc	20200413	33.51	34.96	32.19	34.82	266960	32.7015	up	up	correct
GEL.US	Genesis Energy L.P	20200413	5.35	5.47	4.87	5.12	1603351	4.4037	down	down	correct
GEO.US	The GEO Group Inc	20200413	14.49	14.707	13.8	14.57	1883030	12.7439	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200413	0.77	0.7872	0.7201	0.73	747688	5.8169	down	down	correct
GES.US	Guess' Inc	20200413	8.66	8.69	7.9	8.18	1347203	7.8821	down	down	correct
GF.US	The New Germany Fund Inc	20200413	12.31	12.35	12.255	12.28	25432	10.273	down	down	correct
GFF.US	Griffon Corporation	20200413	15.41	15.45	13.95	14.35	292044	14.0396	down	down	correct
GFI.US	Gold Fields Limited	20200413	6.25	6.64	5.76	6.51	10280566	6.2164	up	down	incorrect
GFL.US	GFL Environmental Inc	20200413	15.19	15.31	14.5	15.13	182900	15.0811	down	down	correct
GFLU.US	GFL Environmental Inc	20200413	44.99	44.99	42.33	43.77	21800	40.3752	down	down	correct
GGB.US	Gerdau S.A	20200413	2.06	2.18	2	2.14	13194913	1.8809	up	up	correct
GGG.US	Graco Inc	20200413	47.69	47.88	45.67	45.99	735432	45.0821	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200413	16	16	15.42	15.55	49640	13.0199	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200413	6.14	6.14	5.8165	6	60223	5.0382	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200413	7.97	7.97	7.75	7.87	20053	7.2126	down	down	correct
GHC.US	Graham Holdings Company	20200413	390	391.65	352.22	369.53	31795	361.6394	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200413	10.6	10.6	10.41	10.41	92696	10.41	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20200413	10.1	10.5	9.54	10.22	183213	9.9601	up	up	correct
GHM.US	Graham Corporation	20200413	13.29	13.48	12.52	12.65	16058	11.9584	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200413	11.82	11.82	11.335	11.59	352188	9.93	down	up	incorrect
GIB.US	CGI Inc	20200413	60.04	60.3	58.6	59.65	429595	59.65	down	down	correct
GIC.US	Global Industrial Company	20200413	17.09	17.8	16.8733	17.74	49323	15.8345	up	up	correct
GIL.US	Gildan Activewear Inc	20200413	16.8	16.89	15.48	15.76	923118	15.5232	down	down	correct
GIM.US	Templeton Global Income Fund	20200413	5.49	5.53	5.31	5.41	968882	4.9266	down	up	incorrect
GIS.US	General Mills Inc	20200413	57.1	57.78	56.32	57.67	2707313	54.8636	up	up	correct
GIX.US	WS	20200413	145	145	143.4	144.2	9364	143.6264	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200413	9.2	9.2	9.2	9.2	1900	8.1404
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200413	21.4	21.4	21.396	21.396	503	21.1063	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200413	21.5	21.5	21.5	21.5	300	20.4737
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200413	19.3	19.3	18.91	19.15	2613	18.7864	down	down	correct
GKOS.US	Glaukos Corporation	20200413	33.53	33.53	31.42	33.1	405000	33.1	down	down	correct
GLOB.US	Globant S.A	20200413	94.31	94.31	89.02	93.12	197755	93.12	down	down	correct
GLOG.US	PA	20200413	18	18	17.3	17.4231	6497	15.4183	down	down	correct
GLOP.US	PC	20200413	14	14	13.4335	13.66	19634	11.3738	down	down	correct
GLT.US	Glatfelter Corporation	20200413	13.05	13.52	12.94	13.26	140522	12.5663	up	up	correct
GLW.US	Corning Incorporated	20200413	21	21.08	20.14	20.41	5153962	19.4872	down	up	incorrect
GM.US	General Motors Company	20200413	24.04	24.1	22.72	23.01	14802600	23.01	down	down	correct
GME.US	GameStop Corp	20200413	4.25	4.76	4.16	4.74	6844501	4.74	up	up	correct
GMED.US	Globus Medical Inc	20200413	47.65	48.28	46.29	47.18	818195	47.18	down	down	correct
GMRE.US	PA	20200413	25.02	25.02	24.02	24.5	13735	21.5828	down	down	correct
GMS.US	GMS Inc	20200413	15.62	15.74	14.57	14.83	392148	14.83	down	down	correct
GNE.US	PA	20200413	7.38	7.7268	7.33	7.64	8325	6.7271	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200413	5.6	5.72	5.5	5.66	191624	5.4925	up	up	correct
GNL.US	PB	20200413	20.66	21.0149	19.71	20.81	5389	19.097	up	up	correct
GNRC.US	Generac Holdings Inc	20200413	100.44	101.61	98.09	99.04	620761	99.04	down	down	correct
GNT.US	PA	20200413	24.6768	24.6768	24.6768	24.6768	1012	23.1716
GNW.US	Genworth Financial Inc	20200413	3.56	3.66	3.51	3.58	2368900	3.58	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200413	15.96	16.02	15.365	15.79	464294	12.9308	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200413	4.46	4.46	4.04	4.39	1014888	4.39	down	down	correct
GOLD.US	Barrick Gold Corporation	20200413	22.5	24.76	22.25	24.37	32986828	23.2485	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200413	24.43	24.57	23.8	24.18	780128	23.5557	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200413	22.19	22.23	20.66	21.26	984900	21.26	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200413	32.31	33.75	31.11	31.4	3707700	31.4	down	up	incorrect
GPC.US	Genuine Parts Company	20200413	71.41	71.52	68.62	71.29	1366424	67.6874	down	down	correct
GPI.US	Group 1 Automotive Inc	20200413	54.42	54.72	50.25	51.75	177404	51.2137	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200413	25.65	25.7616	25.49	25.6	14312	23.861	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200413	13.02	13.145	12.765	12.97	4954693	12.5674	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200413	5.38	5.4081	5.2005	5.25	252981	4.6122	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200413	6.36	6.4	4.81	5.36	3274018	4.7132	down	down	correct
GPN.US	Global Payments Inc	20200413	148.8	149.125	139.01	143.66	2514399	142.4329	down	down	correct
GPRK.US	GeoPark Limited	20200413	10.44	10.44	9.17	9.78	204610	9.6432	down	down	correct
GPS.US	The Gap Inc	20200413	9.16	9.32	8.11	8.33	11479380	8.1922	down	down	correct
GPX.US	GP Strategies Corporation	20200413	7.13	7.49	6.9	7.46	107529	7.46	up	up	correct
GRC.US	The Gorman	20200413	28.9	29.075	27.84	28.32	34042	27.4481	down	down	correct
GRP.US	UN	20200413	44.0099	45.78	44.0099	44.71	6512	41.2197	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200413	9.64	9.645	9.4007	9.43	26133	8.6448	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200413	183.85	184.97	179.13	179.18	4774325	172.9988	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20200413	13.38	14.2	12.51	14.08	515683	12.0416	up	up	correct
GSK.US	GlaxoSmithKline plc	20200413	38.9	39.19	38.69	38.94	2411693	35.511	up	up	correct
GSL.US	PB	20200413	19.99	19.99	18.99	19.4	8515	16.6021	down	down	correct
GSLD.US	GSLD	20200413	18.5	19.562	18.5	19.145	4400	18.7851	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200413	7.99	7.99	7.43	7.8	264500	7.8	down	down	correct
GTLS.US	Chart Industries Inc	20200413	29.53	29.69	27.78	28.57	543723	28.57	down	down	correct
GTN.US	Gray Television Inc	20200413	11.61	11.635	10.32	10.43	755413	10.2747	down	down	correct
GTNA.US	Gray Television Inc	20200413	11.67	11.67	10.55	10.55	469	10.5046	down	down	correct
GTS.US	Triple	20200413	15.26	15.52	15.02	15.34	339698	15.34	up	down	incorrect
GTY.US	Getty Realty Corp	20200413	23.66	23.72	22.5	23.65	231517	21.5684	down	down	correct
GUT.US	The Gabelli Utility Trust	20200413	6.66	6.7465	6.51	6.58	92200	5.7566	down	up	incorrect
GVA.US	Granite Construction Incorporated	20200413	16.67	16.9799	16.2287	16.56	630736	16.0888	down	down	correct
GWB.US	Great Western Bancorp Inc	20200413	20.1	20.1	18.44	19.02	767494	18.6882	down	down	correct
GWRE.US	Guidewire Software Inc	20200413	82.04	85.395	81.97	84.64	590791	84.64	up	up	correct
GWW.US	W.W. Grainger Inc	20200413	278.29	278.29	272	274.36	271043	266.6936	down	down	correct
H.US	Hyatt Hotels Corporation	20200413	53.02	53.07	50.02	51.76	1375600	51.76	down	down	correct
HAE.US	Haemonetics Corporation	20200413	99	101.1846	97.11	98.04	708805	98.04	down	down	correct
HAL.US	Halliburton Company	20200413	8.55	8.55	7.68	7.85	46429262	7.716	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200413	24.87	24.87	23.37	24.15	829879	22.9512	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200413	11.21	11.21	10.16	10.95	25253	10.5198	down	up	incorrect
HBI.US	Hanesbrands Inc	20200413	9.61	9.65	9.04	9.35	5490411	8.7032	down	down	correct
HBM.US	Hudbay Minerals Inc	20200413	2.19	2.26	2.16	2.26	695531	2.2508	up	down	incorrect
HCA.US	HCA Healthcare Inc	20200413	107.16	107.98	101.66	103.61	2817194	102.4906	down	down	correct
HCC.US	Warrior Met Coal Inc	20200413	12.95	13.1	12.15	12.54	751631	12.2774	down	down	correct
HCHC.US	HC2 Holdings Inc	20200413	2.25	2.35	2.025	2.12	216880	2.12	down	down	correct
HCI.US	HCI Group Inc	20200413	40.61	40.61	39.09	39.91	29748	38.2182	down	down	correct
HCXY.US	Hercules Capital Inc	20200413	23.75	23.75	23.22	23.3	2498	20.9555	down	up	incorrect
HD.US	The Home Depot Inc	20200413	200.45	200.45	195.37	198.79	4415560	191.5067	down	up	incorrect
HDB.US	HDFC Bank Limited	20200413	40	40.36	38.005	39.65	2034174	39.3605	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200413	45.38	45.55	42.76	43.43	593574	40.8822	down	up	incorrect
HEI.US	HEICO Corporation	20200413	80	80.82	77.23	77.83	674889	77.6705	down	up	incorrect
HEP.US	Holly Energy Partners L.P	20200413	12.09	12.326	11.52	11.86	774624	10.1432	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200413	10.77	10.77	10.5	10.59	45010	9.1115	down	down	correct
HES.US	Hess Corporation	20200413	41.77	42.27	39.32	39.91	2542011	38.7912	down	down	correct
HESM.US	Hess Midstream LP	20200413	11.66	12.19	11.1	12.03	219821	10.305	up	down	incorrect
HFC.US	HollyFrontier Corporation	20200413	25.18	26.85	24.5	25.05	2705100	23.8345	down	down	correct
HFRO.US	PA	20200413	23	23.225	22.75	23.012	12078	20.9945	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200413	27.22	28.28	26.75	28.15	2005	28.15	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200413	5.02	5.02	4.8	4.88	145489	3.9062	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200413	17.38	17.85	16.42	17.64	1468300	17.64	up	up	correct
HHC.US	The Howard Hughes Corporation	20200413	59.31	60.875	54.81	56.64	538512	56.64	down	down	correct
HI.US	Hillenbrand Inc	20200413	20.32	20.3527	19.195	19.36	386269	18.6084	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200413	41.73	41.75	40.2	40.93	3109873	39.0795	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200413	192.77	196.05	190.875	194.59	217150	186.6472	up	up	correct
HIL.US	Hill International Inc	20200413	1.68	1.73	1.54	1.65	101400	1.65	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200413	4.4	4.44	4.25	4.4	549759	3.8546
HIW.US	Highwoods Properties Inc	20200413	39.12	39.12	36.88	37.55	736747	34.4579	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200413	5.58	5.58	5.36	5.44	663707	4.6693	down	up	incorrect
HKIB.US	AMTD International Inc	20200413	8.75	8.79	7.97	8.25	59800	8.25	down	down	correct
HL.US	PB	20200413	55	57	52.5	57	1718	51.9837	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20200413	30.08	32.21	30.05	31.92	1335948	31.92	up	up	correct
HLI.US	Houlihan Lokey Inc	20200413	56.21	56.57	55.68	56.13	336717	54.1636	down	down	correct
HLIO.US	Helios Technologies Inc.	20200413	31.71	31.8672	29.0268	29.77	263524	29.4729	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200413	68.53	68.9	64.32	66.64	4020738	66.64	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200413	1.82	1.9	1.65	1.84	8179681	1.84	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200413	22.14	22.2	21.76	21.91	681266	21.1249	down	down	correct
HMLP.US	PA	20200413	17.3	17.3	16.62	16.955	42997	14.4414	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200413	35.75	36.55	34.15	35.21	164898	33.3285	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20200413	2.77	2.89	2.525	2.85	10172083	2.7858	up	down	incorrect
HNGR.US	Hanger Inc	20200413	16.9	17.365	16.23	16.79	230228	16.79	down	down	correct
HNI.US	HNI Corporation	20200413	26.46	26.46	24.69	25.08	216757	23.5349	down	down	correct
HNP.US	Huaneng Power International Inc	20200413	14.45	14.65	14.22	14.22	18511	12.5326	down	down	correct
HOG.US	Harley	20200413	21.19	21.29	19.02	19.23	2829210	18.8968	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200413	13.98	13.98	12.75	12.88	708212	12.3404	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200413	10.5	11	9.07	10.06	230400	10.06	down	down	correct
HP.US	Helmerich & Payne Inc	20200413	19.78	20.05	18.22	18.65	2763734	16.715	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200413	10.48	10.6	10.175	10.36	6937524	9.7085	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200413	16.93	16.93	15.36	16.2	112919	14.2972	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200413	17.93	17.97	16.354	16.8	227483	14.8817	down	down	correct
HPQ.US	HP Inc	20200413	15.95	15.95	15.41	15.54	9803180	14.7311	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200413	14.83	14.94	14	14.36	133085	12.6726	down	down	correct
HQH.US	Tekla Healthcare Investors	20200413	18.76	18.89	18.365	18.61	275087	16.0767	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200413	15.77	15.78	15.51	15.56	79970	13.4621	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200413	33	33.35	31.82	31.83	1640875	29.6651	down	down	correct
HRB.US	H&R Block Inc	20200413	14.89	14.97	14.235	14.49	2098431	13.1838	down	down	correct
HRC.US	Hill	20200413	110.61	111.13	108.31	110.74	522121	109.2885	up	up	correct
HRI.US	Herc Holdings Inc	20200413	24.02	24.6699	20.99	21.82	320087	21.7613	down	down	correct
HRL.US	Hormel Foods Corporation	20200413	47.62	47.99	46.6	47.1	1955106	45.6612	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200413	11.18	11.55	10.86	11.3	130220	10.7736	up	up	correct
HSBC.US	HSBC Holdings plc	20200413	26.6	26.7	26.285	26.44	2393795	25.4769	down	down	correct
HSC.US	Harsco Corporation	20200413	8.31	8.38	7.8	8.17	782635	8.17	down	down	correct
HSY.US	The Hershey Company	20200413	143.2	144.42	141.13	142.65	1683892	137.497	down	down	correct
HT.US	PE	20200413	9.24	9.24	7.73	8.785	108056	7.8219	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20200413	27.11	27.11	25.87	25.99	1323925	24.4942	down	down	correct
HTD.US	John Hancock Tax	20200413	19.73	19.77	18.5	18.74	210831	16.5599	down	up	incorrect
HTGC.US	Hercules Capital Inc	20200413	9.03	9.27	8.16	9.15	2156658	7.6826	up	up	correct
HTH.US	Hilltop Holdings Inc	20200413	17.25	17.29	16.39	16.63	491510	16.1614	down	down	correct
HTY.US	John Hancock Investments	20200413	5.34	5.34	5.095	5.12	20694	4.2561	down	down	correct
HUBB.US	Hubbell Incorporated	20200413	123.58	124.56	118.42	119.15	183235	114.4644	down	down	correct
HUBS.US	HubSpot Inc	20200413	141.9	142.99	135.24	142.59	787333	142.59	up	up	correct
HUM.US	Humana Inc	20200413	343.69	349.03	337.54	348.26	1380324	344.8768	up	up	correct
HUN.US	Huntsman Corporation	20200413	16.76	16.89	16.15	16.45	2139526	15.6789	down	up	incorrect
HUYA.US	HUYA Inc	20200413	15.56	16.12	15.33	15.95	2235300	15.95	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200413	12.79	12.8	11.92	12.69	100565	10.6041	down	down	correct
HWM.US	Howmet Aerospace Inc	20200413	13.16	13.38	12.21	12.6	4059701	12.5835	down	down	correct
HXL.US	Hexcel Corporation	20200413	34.98	35.24	31.515	32.37	1857035	32.37	down	down	correct
HY.US	Hyster	20200413	38.39	38.6294	37.06	38.16	39054	36.5482	down	down	correct
HYB.US	The New America High Income Fund Inc	20200413	7.65	7.65	7.205	7.36	213805	6.4961	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200413	13.57	13.57	12.8	13.065	88203	11.4364	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200413	9.8	9.8928	9.2	9.38	1671038	8.1204	down	up	incorrect
HZN.US	Horizon Global Corporation	20200413	1.95	2.01	1.87	1.91	30300	1.91	down	down	correct
HZO.US	MarineMax Inc	20200413	11.87	11.87	10.16	11.22	343725	11.22	down	down	correct
IAA.US	IAA Inc	20200413	32.43	32.88	30.746	31.94	938800	31.94	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200413	6.55	6.68	6.51	6.59	37904	5.6644	up	up	correct
IAG.US	IAMGOLD Corporation	20200413	2.81	3.15	2.675	3.11	10928325	3.11	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20200413	32.19	32.5	31.25	32.14	10145	30.9433	down	down	correct
IBM.US	International Business Machines Corporation	20200413	121.5207	121.6906	117.9339	121.0412	5119713	105.7779	down	down	correct
IBN.US	ICICI Bank Limited	20200413	8.87	8.92	8.63	8.9	17301664	8.8737	up	up	correct
IBP.US	Installed Building Products Inc	20200413	44.15	45.68	39.52	40.84	268055	40.44	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200413	9.56	14.39	7.89	12.93	29669830	12.93	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200413	86.69	86.69	84.67	85.18	2499261	83.4951	down	down	correct
ICL.US	ICL Group Ltd	20200413	3.3	3.3	3.19	3.21	185281	2.8536	down	down	correct
IDA.US	IDACORP Inc	20200413	97.12	97.3	93.23	94.3	369721	89.5535	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200413	8.64	8.64	8.2958	8.39	82298	7.3898	down	down	correct
IDT.US	IDT Corporation	20200413	5.36	5.4	5.13	5.29	50341	5.29	down	down	correct
IEX.US	IDEX Corporation	20200413	151.58	152.77	145.28	146.63	470291	143.8588	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200413	124.96	126.02	118.65	120.07	833486	115.1467	down	down	correct
IFN.US	The India Fund Inc	20200413	14.07	14.15	13.65	13.84	332214	11.3798	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200413	24.61	26.84	24.51	25.6	65426	22.5845	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200413	8.22	8.243	7.91	7.99	60198	7.0035	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200413	4.97	4.9972	4.77	4.81	381453	4.1481	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200413	20.47	20.82	19.8361	20.39	29483	19.0942	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200413	5.74	5.75	5.59	5.74	696366	4.9624
IGT.US	International Game Technology PLC	20200413	6.62	6.69	5.75	6.13	3090468	6.0855	down	down	correct
IHC.US	Independence Holding Company	20200413	26.98	27.73	25.92	26.34	12339	25.7692	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200413	5.74	5.81	5.68	5.81	113179	4.9997	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200413	45.34	45.81	42.03	43.61	372539	43.61	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200413	8.21	8.21	7.975	8.11	136803	7.2222	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200413	7.27	7.27	7.13	7.17	39313	6.4131	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200413	13.19	13.2	12.92	13.05	80051	12.5504	down	down	correct
IIIN.US	Insteel Industries Inc	20200413	15.47	15.61	14.88	15.44	74100	13.7269	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200413	14.24	14.28	13.78	14.28	350629	13.1441	up	up	correct
IIPR.US	PA	20200413	26.8	27.69	26.5	26.5	3591	23.9171	down	down	correct
IMAX.US	IMAX Corporation	20200413	10.73	10.9	10.1	10.22	995968	10.22	down	down	correct
INFO.US	IHS Markit Ltd	20200413	64.7	65.2	63.63	64.39	1890386	63.4745	down	down	correct
INFY.US	Infosys Limited	20200413	8.5	8.545	8.32	8.5	5684495	8.1375
ING.US	ING Groep N.V	20200413	5.95	5.96	5.67	5.77	6357700	5.4746	down	down	correct
INGR.US	Ingredion Incorporated	20200413	81.98	82.67	81.13	81.63	285564	77.9648	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20200413	5	5	4.27	4.57	2834491	4.57	down	down	correct
INS.US	Intelligent Systems Corporation	20200413	35.62	36.5	35.401	36.36	62858	36.36	up	up	correct
INSI.US	Insight Select Income Fund	20200413	19	19.6129	19	19.39	23649	17.4428	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200413	64.78	64.78	61.04	63.39	238600	63.39	down	up	incorrect
INSW.US	PA	20200413	24.4	24.63	24.28	24.6	4500	24.6	up	up	correct
INT.US	World Fuel Services Corporation	20200413	25.84	26.4598	25.1	25.6	296133	24.9212	down	up	incorrect
INVH.US	Invitation Homes Inc	20200413	24.15	24.2	23.52	23.66	3274750	22.8442	down	down	correct
IO.US	ION Geophysical Corporation	20200413	1.69	1.7	1.55	1.64	267300	1.64	down	down	correct
IP.US	International Paper Company	20200413	34.13	34.68	33.23	34.41	3835979	30.1841	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200413	15.98	16.22	15.06	16.04	5396038	14.902	up	up	correct
IPI.US	Intrepid Potash Inc	20200413	0.9462	0.9462	0.86	0.8893	63687	8.893	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200413	11.8	11.84	11.571	11.81	122937	10.8641	up	up	correct
IQV.US	IQVIA Holdings Inc	20200413	127.4	127.68	121.3404	124.79	1980847	124.79	down	up	incorrect
IR.US	Ingersoll Rand Inc	20200413	26.48	26.94	25.63	26.22	3164185	25.7598	down	down	correct
IRL.US	The New Ireland Fund Inc	20200413	6.784	6.784	6.61	6.6716	2490	5.3348	down	down	correct
IRM.US	Iron Mountain Incorporated	20200413	27.11	27.2	25.65	26.24	2459506	23.2664	down	down	correct
IRT.US	Independence Realty Trust Inc	20200413	10.46	10.46	9.05	9.38	889129	8.888	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200413	12.61	12.61	12.0391	12.36	168959	10.6614	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200413	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200413	106.15	106.72	102.8741	105.78	339821	105.78	down	down	correct
ITCB.US	Itaú Corpbanca	20200413	4.385	4.4	4.3	4.31	4150	4.31	down	down	correct
ITGR.US	Integer Holdings Corporation	20200413	69.78	69.82	66.78	67.77	204938	67.77	down	down	correct
ITT.US	ITT Inc	20200413	51.25	51.31	48.4295	49	469251	48.1434	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200413	4.5267	4.6366	4.4068	4.6166	25458609	3.6487	up	up	correct
ITW.US	Illinois Tool Works Inc	20200413	158.08	158.08	150.21	151.93	1610995	146.8818	down	down	correct
IVC.US	Invacare Corporation	20200413	6.46	6.93	6.31	6.66	482185	6.66	up	up	correct
IVH.US	Ivy Funds	20200413	11	11.07	10.7	10.87	79424	9.4536	down	up	incorrect
IVR.US	PC	20200413	15.63	15.99	13.72	14.61	108334	12.65	down	down	correct
IVZ.US	Invesco Ltd	20200413	9.9	9.93	9.35	9.57	5865705	8.9167	down	down	correct
IX.US	ORIX Corporation	20200413	58.55	58.77	57.76	58.67	83983	57.4096	up	up	correct
J.US	Jacobs Engineering Group Inc	20200413	80.59	80.91	79.0832	79.83	815308	78.7874	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200413	4.76	4.89	4.22	4.4	166900	4.4	down	down	correct
JBGS.US	JBG SMITH Properties	20200413	32.59	32.8109	31.3	31.82	794253	30.2141	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200413	27.2115	28.35	27.2115	28.35	200	26.2025	up	up	correct
JBL.US	Jabil Inc	20200413	26.18	26.18	25.11	25.53	1317206	25.1882	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20200413	86.86	86.86	75.23	77.45	275260	77.0018	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200413	11.87	11.95	11.21	11.3	60695	9.6248	down	up	incorrect
JCI.US	Johnson Controls International plc	20200413	30.35	30.53	28.995	29.36	4041288	28.3228	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200413	7.86	7.89	7.5214	7.86	46788	7.0453
JDD.US	Nuveen Diversified Dividend and Income Fund	20200413	7.62	7.6327	7.49	7.54	44733	6.6215	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20200413	14.17	14.17	13.15	13.55	2294822	12.8453	down	down	correct
JELD.US	JELD	20200413	11.42	11.42	10.47	11.03	485300	11.03	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200413	6.32	6.5375	6.27	6.36	33246	5.7989	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200413	6.42	6.57	6.42	6.56	15342	6.2731	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200413	7.87	8	7.61	7.78	489151	6.8726	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200413	12.36	12.6339	12.085	12.23	173075	10.6149	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200413	10.22	10.44	8.92	9.39	20773	8.636	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200413	8.75	8.7578	8.6	8.61	89268	8.2263	down	down	correct
JHG.US	Janus Henderson Group plc	20200413	16.23	16.5	15.4	15.84	1313800	14.4705	down	down	correct
JHI.US	John Hancock Investors Trust	20200413	14.25	14.25	13.44	13.64	40718	11.811	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200413	14.41	14.41	14.27	14.3	7133	12.9801	down	down	correct
JHX.US	James Hardie Industries plc	20200413	13	13	12.52	12.64	42982	12.2406	down	down	correct
JILL.US	J.Jill Inc	20200413	0.48	0.48	0.4066	0.4255	181429	2.1275	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200413	16.15	16.57	15.68	16.57	657695	16.57	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200413	114.19	114.23	107.7709	107.97	302390	107.97	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200413	18.51	18.51	17.76	17.85	33706	16.4488	down	down	correct
JMIA.US	Jumia Technologies AG	20200413	2.93	3.25	2.88	3.23	1877470	3.23	up	down	incorrect
JMM.US	Nuveen Multi	20200413	6.3908	6.46	6.365	6.44	8849	5.9346	up	up	correct
JMP.US	JMP Group LLC	20200413	2.43	2.43	2.16	2.25	24318	2.1775	down	down	correct
JNJ.US	Johnson & Johnson	20200413	140	141.4899	137.8404	139.77	8153228	133.5722	down	down	correct
JNPR.US	Juniper Networks Inc	20200413	21.66	21.91	21.5	21.84	2365239	20.6707	up	up	correct
JOE.US	The St. Joe Company	20200413	18.42	18.59	17.445	17.66	184273	17.5016	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200413	6.92	6.97	6.92	6.97	9273	6.2339	up	up	correct
JP.US	Jupai Holdings Limited	20200413	1.12	1.13	1.07	1.125	52073	1.125	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200413	7.91	7.91	7.37	7.54	1059250	6.6684	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200413	19.99	19.99	18.63	19.89	209311	17.7023	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200413	8	8.03	7.43	7.77	1760905	6.9252	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200413	20.7	20.71	19.6549	20.47	14066	18.4276	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200413	6.3	6.3	5.92	6.05	1102317	4.8403	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200413	11.26	11.35	10.93	11.15	223273	9.6212	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200413	7.9	7.94	7.58	7.69	283353	6.7957	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200413	7.42	7.58	6.91	6.91	129041	5.9959	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200413	12.51	12.51	11.64	11.75	70970	10.3592	down	down	correct
JT.US	Jianpu Technology Inc	20200413	0.6997	0.8135	0.67	0.711	242050	5.688	up	up	correct
JTA.US	Nuveen Tax	20200413	7.72	7.79	7.38	7.73	118443	6.8668	up	up	correct
JTD.US	Nuveen Tax	20200413	12.41	12.41	11.7759	11.94	68910	10.5702	down	down	correct
JW.US	B	20200413	38.26	38.26	36.01	36.51	2080	35.542	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200413	38.26	38.26	36.01	36.51	2080	34.8843	down	down	correct
JWN.US	Nordstrom Inc	20200413	21.4	21.99	19.61	20.44	6799114	20.44	down	down	correct
K.US	Kellogg Company	20200413	62.44	63	61.2	62.8	1596576	58.9629	up	up	correct
KAI.US	Kadant Inc	20200413	77.4	77.75	75.26	76.14	56003	75.3782	down	down	correct
KAMN.US	Kaman Corporation	20200413	40.07	41.34	39.04	40.01	168381	38.7872	down	down	correct
KAR.US	KAR Auction Services Inc	20200413	14.11	14.125	12.99	13.25	1697624	13.25	down	down	correct
KB.US	KB Financial Group Inc	20200413	26.69	26.86	26.1	26.8	204957	25.7724	up	up	correct
KBH.US	KB Home	20200413	22	22.24	19.21	20	3845056	19.5096	down	up	incorrect
KBR.US	KBR Inc	20200413	22	22.16	21.06	21.71	1179916	21.2255	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20200413	8.42	8.42	8.26	8.39	172877	8.0087	down	down	correct
KEX.US	Kirby Corporation	20200413	49.48	49.48	46.95	47.63	246212	47.63	down	down	correct
KEY.US	PK	20200413	24.61	25.2	24.35	25.05	35767	22.864	up	up	correct
KEYS.US	Keysight Technologies Inc	20200413	91.41	92.86	90.7157	92.55	1018833	92.55	up	up	correct
KF.US	The Korea Fund Inc	20200413	23.49	23.49	23	23.1405	12090	17.9315	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20200413	1.94	1.94	1.93	1.94	2889	1.94
KFY.US	Korn Ferry	20200413	28.18	28.18	26.71	27.43	351037	26.9925	down	down	correct
KGC.US	Kinross Gold Corporation	20200413	5.64	6.35	5.42	6.25	28986545	6.0882	up	up	correct
KIM.US	PM	20200413	23.44	23.44	22	22.44	63079	20.8131	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200413	10.88	11.04	10.47	10.64	133061	9.1453	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20200413	36.25	38.6	34.41	38.35	3153806	37.4034	up	up	correct
KLR.US	Kaleyra Inc	20200413	6.72	7.145	6.65	7.005	2600	7.005	up	up	correct
KMB.US	Kimberly	20200413	131.15	133.52	130.35	132.71	1858089	125.4588	up	down	incorrect
KMI.US	Kinder Morgan Inc	20200413	15.75	15.88	14.725	14.95	13918870	13.2275	down	down	correct
KMPR.US	Kemper Corporation	20200413	72.99	72.99	70.68	71.64	214900	69.4483	down	down	correct
KMT.US	Kennametal Inc	20200413	23.11	23.11	21.88	22.15	698101	21.221	down	down	correct
KMX.US	CarMax Inc	20200413	66.11	66.47	61.78	62.6	1916124	62.6	down	down	correct
KN.US	Knowles Corporation	20200413	14.6	15.061	14.27	14.62	2028768	14.62	up	down	incorrect
KNL.US	Knoll Inc	20200413	11.21	11.304	10.5	11.03	405426	10.8283	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200413	12.57	13.48	11.899	13.22	483534	10.5894	up	up	correct
KNX.US	Knight	20200413	34.76	35.06	33.82	33.9	1702351	33.4556	down	down	correct
KO.US	The Coca	20200413	48.35	48.64	46.5	46.93	19586020	44.3761	down	down	correct
KODK.US	Eastman Kodak Company	20200413	2.2	2.2	2.08	2.17	99585	2.17	down	down	correct
KOF.US	Coca	20200413	43.13	43.19	42.01	42.78	164445	38.5813	down	down	correct
KOP.US	Koppers Holdings Inc	20200413	13.8	14.17	12.958	13.2	282276	13.2	down	down	correct
KOS.US	Kosmos Energy Ltd	20200413	0.95	0.98	0.88	0.9	11081200	0.9	down	down	correct
KR.US	The Kroger Co	20200413	31.2	32.225	31.05	31.33	13509353	30.2306	up	up	correct
KRA.US	Kraton Corporation	20200413	10.72	10.72	9.16	9.47	545286	9.47	down	down	correct
KRC.US	Kilroy Realty Corporation	20200413	65.74	65.74	62.77	63.87	573975	60.8243	down	down	correct
KRG.US	Kite Realty Group Trust	20200413	10	10	9.29	9.66	571136	9.2311	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20200413	9.38	9.46	8.92	9.21	189140	8.3982	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200413	6.77	6.87	5.92	6	248926	5.0868	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200413	10.28	10.28	9.9257	10.01	33116	9.2241	down	down	correct
KSS.US	Kohl's Corporation	20200413	20.42	20.9	17.92	18.79	10311190	18.4539	down	down	correct
KSU.US	P	20200413	27.26	27.26	27	27	117	25.8236	down	up	incorrect
KT.US	KT Corporation	20200413	8.68	8.77	8.5	8.63	701020	8.1689	down	down	correct
KTB.US	Kontoor Brands Inc	20200413	20.3	21.17	19.29	20	1184681	19.2333	down	down	correct
KTF.US	DWS Municipal Income Trust	20200413	10.56	10.65	10.31	10.41	108198	9.6387	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200413	30.81	30.9919	30.81	30.9919	725	27.3759	up	up	correct
KTN.US	Credit	20200413	29.45	29.45	28.71	28.71	1764	26.1446	down	down	correct
KW.US	Kennedy	20200413	14.6	14.6	13.92	14.53	443136	13.484	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20200413	142.3	144.34	136.15	140.34	95000	138.4955	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200413	4.7	4.73	4.38	4.47	1408064	3.7654	down	up	incorrect
L.US	Loews Corporation	20200413	39.41	39.41	36.98	37.42	842431	37.0628	down	down	correct
LAC.US	Lithium Americas Corp	20200413	3.1	3.1799	2.9	3.04	401820	3.04	down	down	correct
LAD.US	Lithia Motors Inc	20200413	83.85	85.12	79.8	84.58	253994	83.8287	up	down	incorrect
LADR.US	Ladder Capital Corp	20200413	8.39	8.41	6.75	7.16	5142978	6.3638	down	up	incorrect
LAIX.US	LAIX Inc	20200413	3.1	3.38	3.1	3.28	15500	3.28	up	up	correct
LAZ.US	Lazard Ltd	20200413	25	26.14	25	25.85	547800	23.7033	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200413	3.46	3.76	3.22	3.44	655700	3.44	down	down	correct
LC.US	LendingClub Corporation	20200413	8.87	9.17	8.26	8.62	746835	8.62	down	down	correct
LCI.US	Lannett Company Inc	20200413	8.1	8.1	7.61	7.9	918980	7.9	down	down	correct
LCII.US	LCI Industries	20200413	73.91	74.54	68.88	70.53	101455	67.6195	down	down	correct
LDOS.US	Leidos Holdings Inc	20200413	94.67	94.719	90.97	92.08	1131354	89.8055	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200413	21.84	22.34	20.695	21.31	118726	18.5897	down	down	correct
LEA.US	Lear Corporation	20200413	91.15	91.15	85.58	85.58	478632	84.5951	down	down	correct
LEAF.US	Leaf Group Ltd	20200413	1.5	1.5544	1.42	1.5	57610	1.5
LEG.US	Leggett & Platt Incorporated	20200413	29.57	29.59	27.78	28.68	957410	26.8446	down	up	incorrect
LEJU.US	Leju Holdings Limited	20200413	1.79	1.88	1.7399	1.81	92552	1.81	up	up	correct
LEN.US	Lennar Corporation	20200413	44.15	44.15	40.84	41.35	3548922	40.5982	down	up	incorrect
LENB.US	Lennar Corporation	20200413	33.2	33.2	30.88	31.4	95240	30.7835	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200413	7.6	7.6	7.43	7.55	225299	6.9299	down	down	correct
LEVI.US	Levi Strauss & Co	20200413	13.71	13.99	12.9259	13.83	2377536	13.6046	up	up	correct
LFC.US	China Life Insurance Company Limited	20200413	10	10.02	9.87	9.97	379014	9.0246	down	down	correct
LGC.US	U	20200413	10.5	10.5	10.4	10.4	926404	9.8168	down	down	correct
LGF.US	B	20200413	5.87	6.27	5.52	6.21	1181571	6.21	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200413	6.2	6.73	5.9	6.66	1503999	6.66	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20200413	13.13	13.13	12.54	12.79	73915	10.9571	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200413	147.91	148.1914	139.02	140.45	537759	140.45	down	down	correct
LHX.US	L3Harris Technologies Inc	20200413	190.44	190.76	185.03	188.32	815585	182.3175	down	down	correct
LII.US	Lennox International Inc	20200413	202.09	202.43	195.71	196.74	298567	193.3632	down	down	correct
LIN.US	Linde plc	20200413	186.45	188.53	183.76	186.11	2087741	181.2052	down	up	incorrect
LINX.US	Linx S.A	20200413	4.16	4.33	4.1	4.28	86600	4.1929	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200413	0.65	0.77	0.65	0.75	393500	0.75	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20200413	5.64	5.75	5.16	5.54	1320257	5.54	down	down	correct
LLY.US	Eli Lilly and Company	20200413	144.97	146.59	142.88	144.42	2289127	140.2024	down	down	correct
LMT.US	Lockheed Martin Corporation	20200413	370.95	373.9899	365.71	369.94	1237455	352.2794	down	down	correct
LNC.US	Lincoln National Corporation	20200413	34.21	34.44	31.43	32.37	2478165	30.7745	down	down	correct
LND.US	BrasilAgro	20200413	3.3	3.33	3.27	3.28	11675	2.922	down	down	correct
LNN.US	Lindsay Corporation	20200413	100.92	102.5982	98.81	101.83	160902	100.056	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200413	3.66	3.66	3.33	3.48	500773	3.2824	down	up	incorrect
LOW.US	Lowe's Companies Inc	20200413	95.39	95.84	93.04	95.2	5489697	92.6382	down	down	correct
LPG.US	Dorian LPG Ltd	20200413	8.34	8.83	8.18	8.33	530557	7.6941	down	down	correct
LPI.US	Laredo Petroleum Inc	20200413	0.5	0.5	0.43	0.469	461997	9.38	down	down	correct
LPL.US	LG Display Co. Ltd	20200413	4.64	4.64	4.52	4.58	255469	4.58	down	up	incorrect
LPX.US	Louisiana	20200413	18.34	18.53	17.19	17.54	1115157	17.0418	down	down	correct
LRN.US	Stride Inc	20200413	22.37	23.19	22.01	23	500454	23	up	up	correct
LSI.US	Life Storage Inc	20200413	100.81	100.81	96.25	96.53	350368	61.1078	down	down	correct
LSPD.US	Lightspeed POS Inc	20200413	12.0888	12.09	12.0888	12.09	1285	12.09	up	down	incorrect
LTC.US	LTC Properties Inc	20200413	36.66	36.8238	34.655	36.03	496718	32.3463	down	down	correct
LTHM.US	Livent Corporation	20200413	6.09	6.16	5.84	6.09	1079400	6.09
LUB.US	Luby's Inc	20200413	0.73	0.7398	0.67	0.6701	82246	0.4078	down	down	correct
LUMN.US	Lumen Technologies Inc	20200413	10.57	10.67	9.95	10.1	10747580	8.8866	down	down	correct
LUV.US	Southwest Airlines Co	20200413	36.72	36.72	33.75	34.26	9067547	34.26	down	down	correct
LVS.US	Las Vegas Sands Corp	20200413	47.59	47.625	45.51	46.49	4790697	46.49	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200413	58.39	58.7	55.61	58.26	1072037	56.8405	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200413	14.9	14.97	14.38	14.65	60658	13.8967	down	down	correct
LXP.US	PC	20200413	48.26	48.26	48.26	48.26	0	43.6399
LXU.US	LSB Industries Inc	20200413	1.66	1.8	1.6	1.65	185604	1.2692	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200413	58.61	59.17	56.82	58.04	2722190	53.9929	down	down	correct
LYG.US	Lloyds Banking Group plc	20200413	1.62	1.63	1.53	1.57	7304086	1.414	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200413	38.55	40.02	36.14	39.41	6211272	39.41	up	down	incorrect
LZB.US	La	20200413	21.22	21.94	20.35	21.02	331505	20.5555	down	down	correct
M.US	Macy's Inc	20200413	6.68	6.75	5.96	6.16	33841241	6.0794	down	down	correct
MA.US	Mastercard Incorporated	20200413	268.2	268.7	255.75	263.34	7114446	261.4006	down	up	incorrect
MAA.US	PI	20200413	60	60	58.01	58.65	2302	52.221	down	down	correct
MAC.US	The Macerich Company	20200413	9.66	9.78	8.4	8.77	6308359	7.9894	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20200413	26.66	27.06	24.17	25.42	1943216	22.5869	down	down	correct
MAN.US	ManpowerGroup Inc	20200413	61.17	61.2	58.19	59.29	396274	56.3169	down	down	correct
MANU.US	Manchester United plc	20200413	14.99	15.075	14.54	14.96	93093	14.6211	down	up	incorrect
MAS.US	Masco Corporation	20200413	40.11	40.16	38.98	39.41	3311031	38.6693	down	down	correct
MATX.US	Matson Inc	20200413	29.14	29.14	28.02	28.61	141441	27.6912	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200413	10.27	10.35	10.1395	10.24	97345	9.4187	down	down	correct
MAXR.US	Maxar Technologies Inc	20200413	11.27	11.5332	10.91	11.21	909289	11.1809	down	down	correct
MBI.US	MBIA Inc	20200413	8	8	7.62	7.75	657544	7.75	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200413	8.27	8.335	8.2	8.29	2369062	6.7546	up	up	correct
MC.US	Moelis & Company	20200413	29.69	30.21	28.94	29.22	947836	24.3895	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200413	13.39	13.41	13.26	13.34	43915	12.3773	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200413	28.42	29.97	26.37	27	31300	27	down	down	correct
MCD.US	McDonald's Corporation	20200413	182.68	182.8506	176.91	180.12	3182573	172.8771	down	down	correct
MCI.US	Barings Corporate Investors	20200413	13	13.1	12.5169	13.1	34613	11.5991	up	down	incorrect
MCK.US	McKesson Corporation	20200413	132.95	133.97	129.16	131.02	1604191	128.8402	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200413	5.49	5.49	5.39	5.41	121345	4.5326	down	up	incorrect
MCO.US	Moody's Corporation	20200413	238.8	240	229.585	231.09	944148	227.9702	down	down	correct
MCR.US	MFS Charter Income Trust	20200413	7.71	7.74	7.52	7.65	120372	6.6318	down	down	correct
MCS.US	The Marcus Corporation	20200413	13.13	13.1966	12.164	12.67	254459	12.67	down	up	incorrect
MCY.US	Mercury General Corporation	20200413	41.68	41.87	40.94	41.48	229707	38.0953	down	down	correct
MD.US	MEDNAX Inc	20200413	13.83	13.875	12.36	12.54	1209825	12.54	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200413	26.89	26.89	23.97	24.99	786796	21.8245	down	down	correct
MDLA.US	Medallia Inc	20200413	19.91	20.08	19.34	19.44	865300	19.44	down	down	correct
MDLQ.US	Medley LLC	20200413	7.5	8.13	6.86	8.1299	45917	6.3653	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20200413	7.21	7.21	5.86	6.75	17752	5.1136	down	up	incorrect
MDP.US	Meredith Corporation	20200413	17.4	17.495	14.3	14.88	1800808	14.88	down	down	correct
MDT.US	Medtronic plc	20200413	100.23	100.48	97.24	99.52	5355943	95.7642	down	down	correct
MDU.US	MDU Resources Group Inc	20200413	24.51	24.75	23.62	23.86	824337	22.6062	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200413	6.05	6.05	5.8	5.89	19900	5.89	down	down	correct
MED.US	Medifast Inc	20200413	68	72.395	67.13	72.17	207126	68.9409	up	down	incorrect
MEI.US	Methode Electronics Inc	20200413	28.63	28.6413	27.28	27.83	122506	27.203	down	up	incorrect
MER.US	PK	20200413	25.5	25.55	25.25	25.4	84300	24.2765	down	up	incorrect
MET.US	PF	20200413	23.79	23.79	22.27	22.79	227895	20.8765	down	down	correct
MFA.US	PC	20200413	13.75	15.1	12.9	14.25	257356	12.3723	up	up	correct
MFC.US	Manulife Financial Corporation	20200413	12.8	12.84	12.395	12.7	2406060	11.5898	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200413	2.35	2.35	2.28	2.32	818323	2.2079	down	down	correct
MFGP.US	Micro Focus International plc	20200413	5.9	5.9	5.58	5.69	716357	5.4704	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200413	13.03	13.165	12.9	12.99	179210	12.0972	down	down	correct
MFM.US	MFS Municipal Income Trust	20200413	6.15	6.15	5.99	6.02	57715	5.5605	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200413	19.5	19.5	17.8079	18.7	109125	17.9187	down	down	correct
MFV.US	MFS Special Value Trust	20200413	4.87	4.91	4.81	4.87	58800	4.1688
MG.US	Mistras Group Inc	20200413	4.02	4.22	3.72	3.79	307282	3.79	down	down	correct
MGA.US	Magna International Inc	20200413	36.81	37.2	35.13	36.34	1138321	34.7788	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200413	4.65	4.75	4.53	4.7	298149	4.2778	up	up	correct
MGM.US	MGM Resorts International	20200413	14.8	14.8	13.4	13.91	30428481	13.9025	down	down	correct
MGP.US	MGM Growth Properties LLC	20200413	24.39	24.68	22.77	24.18	1778684	22.0081	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200413	24.63	24.63	23.21	23.96	26813	22.1132	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200413	16.62	16.74	16.18	16.66	123901	15.3989	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200413	4.64	4.8599	4.055	4.44	2282173	4.4154	down	up	incorrect
MH.US	PD	20200413	6.16	6.42	6.1199	6.36	9090	6.36	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20200413	15.1	15.18	14.35	14.67	109700	13.5395	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200413	7.2	7.2	6.91	7.04	53935	6.6435	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200413	11.33	11.35	11.02	11.0373	112580	10.1994	down	down	correct
MHK.US	Mohawk Industries Inc	20200413	87.13	87.13	81.63	83.41	516504	83.41	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200413	16.99	16.99	16.45	16.45	1048	16.1217	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200413	12.94	12.94	12.51	12.59	56651	11.6276	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200413	19	19	18.79	19	1797	16.3192
MIC.US	Macquarie Infrastructure Corporation	20200413	23.57	24.65	22.61	23.83	1630000	1.4116	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20200413	3.7	3.72	3.6	3.61	581138	3.1607	down	down	correct
MITT.US	PC	20200413	11.64	12.25	9.39	9.82	107839	8.4148	down	down	correct
MIXT.US	MiX Telematics Limited	20200413	9.33	9.37	8.7401	9.32	93694	8.9683	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200413	13.35	13.35	13.13	13.13	55661	12.1433	down	down	correct
MKC.US	V	20200413	78.715	78.715	73.95	73.95	1000	72.3265	down	down	correct
MKL.US	Markel Corporation	20200413	974.54	995	940.94	943.99	66730	943.99	down	down	correct
MLI.US	Mueller Industries Inc	20200413	25.72	25.92	24.61	25.36	325940	24.8339	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200413	206.72	206.72	196.75	197.57	516436	194.8356	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200413	10.26	10.449	10.09	10.25	12682	10.25	down	down	correct
MLR.US	Miller Industries Inc	20200413	28.5	28.58	27.41	28.15	79336	27.1731	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200413	96.11	96.11	93.97	95.02	2294023	92.8389	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200413	19.76	19.78	19.4	19.615	43071	18.0507	down	down	correct
MMI.US	Marcus & Millichap Inc	20200413	27.89	29.68	27.17	29.43	191950	29.43	up	up	correct
MMM.US	3M Company	20200413	147.5	148.579	145.3	146.4	2642295	138.0409	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20200413	40	40.82	37.85	38.66	1294123	32.7165	down	down	correct
MMS.US	Maximus Inc	20200413	62.92	63.61	61.21	62.03	291287	60.4956	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200413	5.22	5.23	5.12	5.15	403658	4.5058	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200413	12.05	12.167	11.785	11.89	61766	11.1145	down	up	incorrect
MN.US	Manning & Napier Inc	20200413	1.57	2.75	1.55	2.58	1650254	2.5499	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200413	13.88	13.89	13.56	13.73	33883	12.7816	down	up	incorrect
MNR.US	PC	20200413	22.7	23	21.65	22.75	57669	20.4476	up	up	correct
MNRL.US	Brigham Minerals Inc	20200413	10.21	10.48	9.3	10.42	384600	9.1034	up	up	correct
MO.US	Altria Group Inc	20200413	40.76	40.94	39.73	40.44	8449824	35.3838	down	down	correct
MOD.US	Modine Manufacturing Company	20200413	4.69	4.7069	4.15	4.39	339721	4.39	down	down	correct
MODN.US	Model N Inc	20200413	23.11	23.39	22.38	23.29	247689	23.29	up	up	correct
MOG.US	A	20200413	57.7	57.7	54.21	54.82	108597	53.7496	down	down	correct
MOGU.US	MOGU Inc	20200413	0.987	1.04	0.96	1.02	82045	1.02	up	up	correct
MOH.US	Molina Healthcare Inc	20200413	154.41	157.41	151.11	156.71	862092	156.71	up	up	correct
MOS.US	The Mosaic Company	20200413	12.82	13.0521	12.04	12.2	3659290	11.9935	down	up	incorrect
MOV.US	Movado Group Inc	20200413	13.2	13.2	10.77	10.91	324079	10.5815	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200413	13.239	13.37	13.14	13.22	30040	12.242	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200413	26.8	26.8	24.72	25.33	11670060	23.2421	down	down	correct
MPLX.US	MPLX LP	20200413	12.57	12.79	11.9882	12.33	3499542	9.7576	down	up	incorrect
MPV.US	Barings Participation Investors	20200413	12.54	12.54	11.42	12.05	15074	10.7614	down	down	correct
MPW.US	Medical Properties Trust Inc	20200413	18.29	18.38	16.93	17.47	5289714	15.9024	down	down	correct
MPX.US	Marine Products Corporation	20200413	8.93	8.93	8.06	8.13	13263	7.729	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200413	12.1	12.27	11.81	12.2	174087	11.2668	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200413	14.4	14.6	14.25	14.58	158419	13.4315	up	up	correct
MRC.US	MRC Global Inc	20200413	5.16	5.2641	4.69	4.73	537646	4.73	down	down	correct
MRK.US	Merck & Co. Inc	20200413	81.7578	82.4073	79.7693	80.4788	7353681	72.4144	down	down	correct
MRO.US	Marathon Oil Corporation	20200413	4.43	4.45	4.15	4.39	56835379	4.3031	down	down	correct
MS.US	PL	20200413	24.28	24.28	23.81	24.23	36478	22.6043	down	down	correct
MSA.US	MSA Safety Incorporated	20200413	111.37	113.27	108.33	109.9	167696	107.627	down	up	incorrect
MSB.US	Mesabi Trust	20200413	14.68	14.97	13.935	14.75	84543	12.6737	up	up	correct
MSC.US	Studio City International Holdings Limited	20200413	19.45	19.45	19.45	19.45	200	19.45
MSCI.US	MSCI Inc	20200413	308.77	311	304.02	309.52	575280	305.5167	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200413	7.8	7.9402	7.71	7.78	252552	7.1458	down	down	correct
MSGS.US	W	20200413	241.6	241.6	228.59	232.87	263073	232.1088	down	down	correct
MSI.US	Motorola Solutions Inc	20200413	150.3	152.66	145.1101	146.24	822191	142.4314	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200413	59.79	59.79	57	57.06	620904	51.7765	down	down	correct
MT.US	ArcelorMittal	20200413	10.45	10.51	10.125	10.28	1408383	10.1848	down	up	incorrect
MTB.US	M&T Bank Corporation	20200413	114.6	114.6	109.23	110.76	731841	104.3762	down	down	correct
MTD.US	Mettler	20200413	718.52	718.52	677.5	690.78	191180	690.78	down	down	correct
MTDR.US	Matador Resources Company	20200413	3.53	3.74	3.22	3.38	5994262	3.3668	down	down	correct
MTG.US	MGIC Investment Corporation	20200413	7.36	7.37	6.56	6.63	3265284	6.3672	down	up	incorrect
MTH.US	Meritage Homes Corporation	20200413	46.48	46.48	39.69	41.29	570131	41.29	down	down	correct
MTL.US	P	20200413	0.417	0.42	0.362	0.416	9107	0.416	down	down	correct
MTN.US	Vail Resorts Inc	20200413	164	164	154.26	154.9	303026	154.1002	down	down	correct
MTOR.US	Meritor Inc	20200413	16.55	16.905	15.39	15.78	706797	15.78	down	up	incorrect
MTR.US	Mesa Royalty Trust	20200413	5.57	5.57	5.1345	5.3543	5263	5.0513	down	down	correct
MTRN.US	Materion Corporation	20200413	43.49	43.49	41.62	42.53	129646	42.0032	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200413	19.2	19.49	18.31	18.77	72033	18.1981	down	down	correct
MTW.US	The Manitowoc Company Inc	20200413	9.35	9.49	8.82	9	302496	9	down	down	correct
MTX.US	Minerals Technologies Inc	20200413	38.98	39.17	37.89	38.94	153890	38.7259	down	down	correct
MTZ.US	MasTec Inc	20200413	37.77	38.12	35.945	36.33	962471	36.33	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200413	12.95	13.01	12.85	13	113656	11.9654	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200413	13.48	13.48	13.3	13.36	139596	12.3956	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200413	12.39	12.39	12.028	12.1	76676	11.1777	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200413	3.86	3.89	3.77	3.86	2434787	3.7521
MUH.US	BlackRock MuniHoldings Fund II Inc	20200413	14.26	14.26	13.75	13.79	29795	13.1415	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200413	13.59	13.74	13.485	13.6	120394	12.6169	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200413	13.14	13.15	12.92	12.95	81497	11.86	down	down	correct
MUR.US	Murphy Oil Corporation	20200413	8.7	8.92	8.01	8.16	8253738	7.6847	down	down	correct
MUSA.US	Murphy USA Inc	20200413	105.08	105.15	101.14	103.3	321593	102.3786	down	down	correct
MUX.US	McEwen Mining Inc	20200413	0.88	0.96	0.845	0.9451	5339309	0.9451	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200413	8.53	8.53	8.24	8.37	271657	7.746	down	down	correct
MVO.US	MV Oil Trust	20200413	4.22	4.46	4.1	4.45	215297	3.5698	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200413	13.01	13.2	12.83	13.11	107210	12.0802	up	up	correct
MWA.US	Mueller Water Products Inc	20200413	9.32	9.38	8.95	9.13	793038	8.8536	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200413	11.28	11.74	11.01	11.69	400394	11.69	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200413	6.82	6.99	6.82	6.96	1600	6.96	up	up	correct
MXF.US	The Mexico Fund Inc	20200413	8.85	8.85	8.37	8.4	86193	8.0279	down	up	incorrect
MXL.US	MaxLinear Inc	20200413	14.92	15.1	14.36	14.84	403115	14.84	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200413	13.2	13.5	13.18	13.46	99595	12.5497	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200413	12.9	12.97	12.57	12.87	176391	11.856	down	down	correct
MYE.US	Myers Industries Inc	20200413	11.09	11.225	10.8	10.87	152545	10.315	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200413	12.5	12.54	12.32	12.4	343608	11.5147	down	up	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200413	13.71	13.71	13.27	13.56	36563	12.4113	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200413	12.25	12.37	12.15	12.17	66292	11.2595	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20200413	9.9	10.28	9.27	10.21	782244	10.21	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200413	14.03	14.04	13.7	13.88	376100	13.303	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200413	13.9	13.96	13.72	13.93	547024	13.3043	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200413	13.12	13.38	12.92	12.92	133361	12.385	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20200413	4	4.1403	3.62	3.74	4419015	3.3466	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200413	12.53	12.63	12.41	12.56	33482	12.0888	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200413	20	20.13	19.78	19.93	202811	18.1648	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200413	25.48	25.48	23.93	24.21	159230	23.2157	down	up	incorrect
NBR.US	Nabors Industries Ltd	20200413	0.41	0.42	0.3618	0.38	247203	19	down	up	incorrect
NC.US	NACCO Industries Inc	20200413	29.28	29.28	28.09	28.5	15586	27.0288	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200413	9.97	9.97	9.54	9.69	56888	9.2022	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200413	12.05	12.05	11	11.36	34352070	11.36	down	down	correct
NCR.US	NCR Corporation	20200413	19.94	20.1	18.64	19.34	1048492	19.34	down	down	correct
NCV.US	PA	20200413	25.3113	25.3113	24.76	24.8	26500	23.5752	down	down	correct
NCZ.US	PA	20200413	24.76	24.805	24.6	24.6982	2598	24.3678	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200413	1.54	1.55	1.435	1.51	126518	11.7195	down	down	correct
NEA.US	Nuveen AMT	20200413	13.84	13.84	13.5	13.8	793861	13.1988	down	down	correct
NEE.US	PP	20200413	44.7	44.7	42.81	43.42	164743	43.42	down	down	correct
NEM.US	Newmont Corporation	20200413	57.22	60.46	56.333	59.77	11329710	56.7832	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20200413	43.61	44.0141	42.09	43.03	525738	40.4521	down	up	incorrect
NET.US	Cloudflare Inc	20200413	21.35	23.84	21.31	23.62	4283400	23.62	up	up	correct
NETI.US	Eneti Inc	20200413	18.52	19.29	18.25	19.22	142445	18.8977	up	up	correct
NEU.US	NewMarket Corporation	20200413	398.35	408.2	393.91	405.19	32168	390.0446	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200413	13.44	13.62	13.07	13.25	107241	12.4527	down	down	correct
NEW.US	Puxin Limited	20200413	4.41	4.83	4.387	4.81	790100	4.81	up	down	incorrect
NEWR.US	New Relic Inc	20200413	51.18	51.57	48.73	50.68	599699	50.68	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200413	2.01	2.14	1.76	1.8	1823300	1.8	down	down	correct
NEXA.US	Nexa Resources S.A	20200413	3.4	3.61	3.15	3.56	151228	3.4713	up	up	correct
NFG.US	National Fuel Gas Company	20200413	39.48	39.48	38.06	38.49	571389	36.3041	down	down	correct
NFH.US	WS	20200413	8.25	8.4573	8.15	8.29	11784	7.696	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200413	10.5	10.5	10.02	10.36	737508	9.2185	down	down	correct
NGG.US	National Grid plc	20200413	55.81	56.31	54.87	55.76	316716	50.2497	down	down	correct
NGL.US	PC	20200413	10.67	10.67	9.62	10.05	33859	8.8402	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200413	5.22	5.24	4.38	4.42	84400	4.42	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200413	8.66	8.99	8.61	8.7	80379	7.4148	up	up	correct
NGVT.US	Ingevity Corporation	20200413	42.63	43.04	40.43	41.16	452500	41.16	down	down	correct
NHI.US	National Health Investors Inc	20200413	58.06	58.2857	54.4533	55.92	356491	50.7335	down	down	correct
NI.US	PB	20200413	26.25	26.3023	25.434	25.945	15733	23.4031	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200413	12.68	12.78	12.461	12.65	125781	12.1792	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200413	19.82	19.98	18.92	19.33	134575	16.5342	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200413	9.75	9.91	9.72	9.83	50715	9.5216	up	up	correct
NINE.US	Nine Energy Service Inc	20200413	0.99	0.99	0.85	0.8603	258584	0.8603	down	up	incorrect
NIO.US	NIO Inc	20200413	2.67	2.97	2.63	2.97	38421700	2.97	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200413	13.351	13.351	13.18	13.18	19742	12.735	down	down	correct
NJR.US	New Jersey Resources Corporation	20200413	35.4	35.6956	33.64	34.27	660576	32.0562	down	down	correct
NKE.US	NIKE Inc	20200413	85.8	85.99	84.14	84.46	5077961	83.2687	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200413	11.93	11.985	11.93	11.94	3137	11.4736	up	up	correct
NKX.US	Nuveen California AMT	20200413	14.35	14.4268	14.07	14.31	174695	13.7262	down	down	correct
NL.US	NL Industries Inc	20200413	2.97	3.07	2.84	2.9	8485	2.7175	down	up	incorrect
NLS.US	Nautilus Inc	20200413	3.85	4.95	3.78	4.84	7393369	4.84	up	up	correct
NLSN.US	Nielsen Holdings plc	20200413	13.95	14.1	13.415	13.79	3114823	13.4975	down	down	correct
NLY.US	PI	20200413	22	22	20.09	20.73	165472	18.6836	down	down	correct
NM.US	PH	20200413	2.98	3.17	2.96	3.17	695	3.17	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200413	11.35	11.57	11.05	11.5	136200	10.4806	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200413	0.1299	0.1299	0.12	0.1247	2256	1.247	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200413	10.53	10.53	10.21	10.32	21265	9.9929	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200413	6	7.2899	6	6.94	350743	6.4979	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200413	2.91	2.98	2.9	2.98	1557	2.98	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200413	2.98	3.17	2.96	3.17	695	3.17	up	up	correct
NMR.US	Nomura Holdings Inc	20200413	4.04	4.04	3.96	3.99	410734	3.7409	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200413	13.03	13.03	12.7745	12.85	9360	12.3393	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200413	13.45	13.5583	13.4099	13.4099	1960	12.9346	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200413	12.45	12.525	12.311	12.46	497301	11.8139	up	up	correct
NNI.US	Nelnet Inc	20200413	46.44	46.95	45.0004	45.9	89567	44.9129	down	down	correct
NNN.US	National Retail Properties Inc	20200413	35.53	35.7004	32.88	33.13	2072674	30.1761	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200413	9.44	9.5	9.27	9.35	57518	5.8136	down	down	correct
NOA.US	North American Construction Group Ltd	20200413	5.5	5.5	4.97	5.07	125121	4.9628	down	down	correct
NOAH.US	Noah Holdings Limited	20200413	24.75	24.79	23.76	24.29	363404	24.29	down	down	correct
NOC.US	Northrop Grumman Corporation	20200413	336.71	341.54	334.14	338.85	639374	330.0184	up	up	correct
NOK.US	Nokia Corporation	20200413	3.26	3.27	3.2	3.25	11758440	3.25	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200413	13.59	13.6	13.59	13.6	1139	13.1208	up	up	correct
NOMD.US	Nomad Foods Limited	20200413	18.91	19.3327	18.74	19.13	835477	19.13	up	up	correct
NOV.US	NOV Inc	20200413	12.04	12.34	11.555	12.03	4282084	11.9787	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200413	11.91	12.18	10.51	11.32	659300	11.32	down	down	correct
NOW.US	ServiceNow Inc	20200413	276.76	284.5	273.76	283.56	2319536	283.56	up	up	correct
NP.US	Neenah Inc	20200413	47.41	47.41	43.8	44.87	111706	42.009	down	up	incorrect
NPK.US	National Presto Industries Inc	20200413	81.95	84.58	80.2036	83.82	30993	79.1929	up	up	correct
NPO.US	EnPro Industries Inc	20200413	42.56	42.76	39.92	40.71	69848	39.6748	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20200413	7.77	8.16	7.7	8.13	834240	8.13	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200413	12.986	13.0555	12.8	12.81	26529	12.3621	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200413	13.39	13.41	13	13.03	61941	12.3979	down	down	correct
NR.US	Newpark Resources Inc	20200413	1.3	1.32	1.1	1.11	1008680	1.11	down	down	correct
NRG.US	NRG Energy Inc	20200413	30.47	30.75	29.22	29.98	2122210	28.2371	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200413	6.95	7.07	6.41	6.52	337417	5.6249	down	down	correct
NRK.US	Nuveen New York AMT	20200413	12.64	12.64	12.37	12.38	207473	11.8735	down	down	correct
NRP.US	Natural Resource Partners L.P	20200413	13.94	14.45	13.2	14.45	7725	12.4166	up	up	correct
NRT.US	North European Oil Royalty Trust	20200413	3.38	3.38	2.8	2.91	40758	2.5469	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200413	26.1	26.5	25.818	26.05	11400	23.8401	down	up	incorrect
NRZ.US	PC	20200413	15.97	15.97	13.535	15.125	131930	13.1251	down	down	correct
NS.US	PC	20200413	15.49	15.49	13.91	14.84	29052	12.4953	down	down	correct
NSA.US	PA	20200413	30.64	31.125	29.55	30	324060	28.1378	down	down	correct
NSC.US	Norfolk Southern Corporation	20200413	159.13	159.3	152.75	154.29	1335730	149.6814	down	up	incorrect
NSCO.US	WS	20200413	2.75	2.8	2.68	2.68	14953	2.1132	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200413	4.62	4.64	4.49	4.54	458740	3.9901	down	up	incorrect
NSP.US	Insperity Inc	20200413	40.45	40.45	38.86	39.68	410208	37.653	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200413	19.23	19.45	17.94	18.71	358623	16.9243	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200413	11.13	11.17	10.4	10.98	412500	10.98	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200413	1.48	1.5	1.21	1.24	1821392	11.3124	down	up	incorrect
NTP.US	Nam Tai Property Inc	20200413	5.59	5.73	5.32	5.39	10416	5.39	down	down	correct
NTR.US	Nutrien Ltd	20200413	36.66	36.89	35.4	35.76	1313683	33.7514	down	down	correct
NTZ.US	Natuzzi S.p.A	20200413	0.6074	0.6074	0.53	0.53	6471	0.53	down	down	correct
NUE.US	Nucor Corporation	20200413	39.58	39.74	38.27	38.79	3278135	37.2737	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200413	14.77	14.77	14.49	14.51	17914	13.9394	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20200413	22.47	24.13	21.8518	23.89	885676	22.6304	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200413	9.82	9.99	9.74	9.83	446327	9.5228	up	down	incorrect
NUW.US	Nuveen AMT	20200413	15.6	15.6	15.19	15.24	57017	14.6697	down	down	correct
NVG.US	Nuveen AMT	20200413	14.72	14.84	14.35	14.57	1081793	13.8035	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200413	5.32	5.51	4.7871	5.15	118991	5.15	down	down	correct
NVR.US	NVR Inc	20200413	2869.38	2869.38	2697.24	2764.8	18683	2764.8	down	down	correct
NVRO.US	Nevro Corp	20200413	107.55	110.795	101.9	103.76	481629	103.76	down	down	correct
NVS.US	Novartis AG	20200413	85	85.33	83.91	84.2	1453422	80.9516	down	down	correct
NVST.US	Envista Holdings Corporation	20200413	17.47	17.92	16.35	16.78	2242800	16.78	down	down	correct
NVT.US	nVent Electric plc	20200413	18	18.25	17.53	17.71	829984	16.8	down	down	correct
NVTA.US	Invitae Corporation	20200413	13.29	13.29	12.42	13.02	1950089	13.02	down	down	correct
NWG.US	NatWest Group plc	20200413	3.13	3.13	2.95	3	1981283	2.913	down	down	correct
NWN.US	Northwest Natural Holding Company	20200413	64.58	65.45	61.07	61.82	129010	57.8964	down	down	correct
NX.US	Quanex Building Products Corporation	20200413	11.82	11.82	11.26	11.37	212951	11.0602	down	down	correct
NXC.US	Nuveen California Select Tax	20200413	15.24	15.865	15.1	15.175	13679	14.3182	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200413	13.34	13.3963	13.26	13.34	108873	12.7347
NXN.US	Nuveen New York Select Tax	20200413	12.7	12.75	12.53	12.53	12425	11.834	down	down	correct
NXP.US	Nuveen Select Tax	20200413	15.36	15.37	15.04	15.11	53454	14.2723	down	down	correct
NXQ.US	Nuveen Select Tax	20200413	14.53	14.57	14.38	14.4086	8547	13.6026	down	up	incorrect
NXR.US	Nuveen Select Tax	20200413	15.4301	15.49	15.35	15.48	23731	14.5983	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200413	29.31	29.54	27.55	28.42	220086	27.0625	down	down	correct
NYCB.US	PU	20200413	46	47.51	44.22	44.25	2191	44.25	down	down	correct
NYT.US	The New York Times Company	20200413	30.62	32.68	30.38	32.43	1624380	32.1612	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200413	14.12	14.1699	13.77	13.95	491608	13.3053	down	down	correct
O.US	Realty Income Corporation	20200413	56.6	56.69	52.8	53.54	4368264	49.7173	down	down	correct
OAK.US	PB	20200413	24	24.74	23.75	24.74	56447	22.2318	up	up	correct
OC.US	Owens Corning	20200413	43.95	43.95	41.26	41.5	1297483	40.6923	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200413	9.41	9.65	9.08	9.48	205300	9.48	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20200413	0.55	0.55	0.4311	0.463	1702663	6.945	down	down	correct
ODC.US	Oil	20200413	33.27	33.29	32.425	32.59	8246	30.9534	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200413	8.95	9.04	8.45	8.81	1026129	8.81	down	down	correct
OFC.US	Corporate Office Properties Trust	20200413	26.02	26.02	24.83	25.48	1187121	23.9092	down	down	correct
OFG.US	OFG Bancorp	20200413	13.1	13.1	12.05	12.39	285757	12.0572	down	down	correct
OGE.US	OGE Energy Corp	20200413	32.31	32.5	31.15	31.97	1689333	29.6833	down	down	correct
OGS.US	ONE Gas Inc	20200413	89.74	89.88	86.41	87.01	216382	82.5264	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20200413	34.66	34.67	32.7	33.77	2335764	29.2441	down	up	incorrect
OI.US	O	20200413	7.38	7.49	6.56	6.8	2652501	6.8	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20200413	6.91	7	6.7658	6.95	146449	6.3788	up	up	correct
OIBR.US	C	20200413	0.4672	0.4672	0.42	0.42	102039	0.42	down	up	incorrect
OII.US	Oceaneering International Inc	20200413	4.26	4.4	3.71	3.81	2253736	3.81	down	up	incorrect
OIS.US	Oil States International Inc	20200413	2.71	3.03	2.395	2.98	2567642	2.98	up	up	correct
OKE.US	ONEOK Inc	20200413	30.5	30.94	27.821	29.22	8141643	24.6676	down	down	correct
OLN.US	Olin Corporation	20200413	15.15	15.39	14.24	14.64	2039089	13.7376	down	down	correct
OLP.US	One Liberty Properties Inc	20200413	16.36	16.52	15.61	16.33	144693	14.3188	down	down	correct
OMC.US	Omnicom Group Inc	20200413	56.37	56.53	53.94	55.75	2116557	51.9529	down	down	correct
OMF.US	OneMain Holdings Inc	20200413	22.83	22.83	20.33	20.85	1227500	15.8571	down	down	correct
OMI.US	Owens & Minor Inc	20200413	6.13	6.89	6.1	6.81	3669654	6.8042	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200413	4.66	4.81	4.4	4.48	160700	4.48	down	down	correct
ONTO.US	Onto Innovation Inc	20200413	32.04	32.04	30.43	31.18	416655	31.18	down	up	incorrect
OOMA.US	Ooma Inc	20200413	12.65	13.93	12.63	13.22	383000	13.22	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200413	20.29	20.3958	19.43	20.09	44742	18.5407	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20200413	8.32	8.7	7.765	8.61	1812910	8.4264	up	up	correct
ORA.US	Ormat Technologies Inc	20200413	61.83	63.29	61.03	63	296884	62.2963	up	up	correct
ORAN.US	Orange S.A	20200413	12.5	12.57	12.33	12.51	287236	10.9165	up	up	correct
ORC.US	Orchid Island Capital Inc	20200413	3.67	3.68	3.22	3.62	2190548	2.8276	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200413	13.95	14	12.32	12.94	1769095	11.0426	down	up	incorrect
ORCL.US	Oracle Corporation	20200413	52.7	53.14	52.4	52.97	12695030	51.7371	up	up	correct
ORI.US	Old Republic International Corporation	20200413	17.04	17.11	16.54	16.7	2674435	13.8497	down	down	correct
ORN.US	Orion Group Holdings Inc	20200413	2.28	2.3041	2.0801	2.13	103709	2.13	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200413	2.18	2.23	2.04	2.22	497563	2.22	up	up	correct
OSK.US	Oshkosh Corporation	20200413	64.73	64.73	62.45	63.5	523837	61.9249	down	down	correct
OTIS.US	W	20200413	48.55	48.67	45.72	46	8545210	45.4638	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200413	13.74	14.6	12.27	12.8	2285200	12.6958	down	up	incorrect
OVV.US	Ovintiv Inc	20200413	4.67	4.78	4.3	4.65	6387770	4.452	down	down	correct
OXM.US	Oxford Industries Inc	20200413	41.19	41.75	38.8526	39.42	116964	38.0988	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20200413	15.96	16.02	14.77	15.33	43697484	15.2767	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200413	55.19	58.27	52.45	57.88	134220	55.9771	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20200413	6.95	7.265	6.95	7.22	105500	7.22	up	up	correct
PAG.US	Penske Automotive Group Inc	20200413	33.79	33.79	31.245	31.94	382046	31.0392	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200413	21.89	21.93	20.21	20.44	1445300	20.44	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20200413	13.53	13.6	13.48	13.52	24455	12.6688	down	down	correct
PAM.US	Pampa Energía S.A	20200413	10.42	10.4548	9.925	10.35	306076	10.35	down	up	incorrect
PAR.US	PAR Technology Corporation	20200413	14.66	14.66	13.14	13.79	306205	13.79	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20200413	7.53	7.995	7.24	7.85	607879	7.85	up	down	incorrect
PAYC.US	Paycom Software Inc	20200413	221.05	221.98	210.04	216.35	1015405	216.35	down	down	correct
PB.US	Prosperity Bancshares Inc	20200413	54.52	55.365	50.79	51.48	711032	48.9098	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200413	21.05	21.17	19.8	19.94	1379929	17.6825	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200413	22.1	22.5	21.0406	21.5859	14540	19.1921	down	down	correct
PBF.US	PBF Energy Inc	20200413	8.38	8.39	7.37	7.62	4076300	7.62	down	down	correct
PBFX.US	PBF Logistics LP	20200413	7.64	7.81	7.01	7.18	430402	6.0045	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200413	40.25	40.69	39.575	40.45	311609	40.45	up	up	correct
PBI.US	Pitney Bowes Inc	20200413	2.21	2.25	2.05	2.21	1343530	2.0754
PBR.US	Petróleo Brasileiro S.A.	20200413	6.68	6.73	6.445	6.71	29172029	5.3925	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200413	6.52	6.58	6.32	6.53	8964598	5.7494	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20200413	3.39	3.46	3.15	3.15	187647	2.9194	down	down	correct
PBY.US	Prospect Capital Corporation	20200413	21.85	21.85	20.945	21.7006	3301	20.0755	down	down	correct
PCF.US	High Income Securities Fund	20200413	7.15	7.16	7	7.14	26224	5.8811	down	down	correct
PCG.US	PG&E Corporation	20200413	11.82	11.91	10.925	11.6	7140965	11.6	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200413	18.83	18.83	17.5	18.04	1388301	15.2726	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200413	8.31	8.37	8.0933	8.25	87758	7.6895	down	down	correct
PCM.US	PCM Fund Inc	20200413	8.45	8.4527	8.04	8.27	73912	7.1318	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200413	15.1	15.35	14.4773	14.77	216052	12.9661	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200413	15.87	16.042	15.1163	15.66	50112	15.0131	down	down	correct
PD.US	PagerDuty Inc	20200413	18.39	19.16	18.1	19.12	1227435	19.12	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200413	24.71	25.2	23.39	24.75	579042	20.9829	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200413	19	19.13	18.51	18.71	598463	17.193	down	down	correct
PDS.US	Precision Drilling Corporation	20200413	0.405	0.405	0.3506	0.3834	158580	7.668	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200413	13	13.0751	12.08	12.41	153121	10.8722	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200413	27.86	28.3	26.73	26.85	4569809	24.8572	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20200413	52.03	52.65	51.06	51.66	2013688	48.6131	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200413	1.15	1.16	0.95	1.08	3519321	1.0624	down	down	correct
PEN.US	Penumbra Inc	20200413	161.39	162.77	153.79	159.56	277700	159.56	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200413	10.18	10.2989	9.7501	9.99	149538	8.9147	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200413	13.12	13.235	12.49	12.6	46284	11.3413	down	up	incorrect
PFE.US	Pfizer Inc	20200413	35.96	35.98	34.72	35.14	17334099	31.1409	down	down	correct
PFGC.US	Performance Food Group Company	20200413	29.28	29.912	26.245	27.66	1523200	27.66	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200413	8.94	9.15	8.65	9.03	279514	7.7148	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200413	8.26	8.305	7.7	8.09	411680	6.9009	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200413	11.05	11.05	10.45	10.47	48616	9.3317	down	down	correct
PFS.US	Provident Financial Services Inc	20200413	14.88	15.285	13.9	14.02	272242	12.7937	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200413	26.71	26.73	25.15	26.61	1021412	26.0165	down	down	correct
PG.US	The Procter & Gamble Company	20200413	113.61	116.75	113.16	115.95	7926690	111.0363	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200413	8.75	9.15	8.23	8.27	82639	7.1676	down	down	correct
PGR.US	The Progressive Corporation	20200413	80	80	76.87	77.1	2625311	72.0461	down	down	correct
PGRE.US	Paramount Group Inc	20200413	10	10.05	9.57	9.68	1798608	9.1468	down	up	incorrect
PGTI.US	PGT Innovations Inc	20200413	9.66	9.69	9.04	9.34	353572	9.34	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20200413	13.39	13.39	12.0601	12.37	62550	10.6769	down	down	correct
PH.US	Parker	20200413	142.44	143.9299	136.01	138.91	1094332	135.2143	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200413	8.53	8.53	8.26	8.35	202136	7.3986	down	down	correct
PHG.US	Koninklijke Philips N.V	20200413	41.15	41.3	40.41	40.9	754851	38.5249	down	down	correct
PHI.US	PLDT Inc	20200413	22.02	22.44	21.52	22.24	115663	20.2703	up	up	correct
PHK.US	PIMCO High Income Fund	20200413	5.35	5.42	4.86	5.19	1341115	4.4238	down	down	correct
PHM.US	PulteGroup Inc	20200413	26.04	26.14	23.99	24.8	4543554	24.3016	down	down	correct
PHR.US	Phreesia Inc	20200413	19.75	20.48	19.15	19.97	542936	19.97	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200413	6.98	6.98	6.69	6.84	161460	5.7937	down	down	correct
PHX.US	PHX Minerals Inc	20200413	3.77	3.84	3.56	3.6	86614	3.5046	down	down	correct
PII.US	Polaris Inc	20200413	56.75	58.11	52.42	54.06	1152834	51.9534	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200413	4.16	4.16	4.1	4.15	265009	3.6549	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200413	10.65	11.065	10.46	10.86	89771	9.859	up	up	correct
PING.US	Ping Identity Holding Corp	20200413	21.72	22.41	20.6	21.72	794119	21.72
PINS.US	Pinterest Inc	20200413	16.76	16.76	16.138	16.47	6450000	16.47	down	down	correct
PIPR.US	Piper Sandler Companies	20200413	54.76	54.76	52.52	53.25	68000	50.2669	down	up	incorrect
PJT.US	PJT Partners Inc	20200413	46.75	46.75	43.5	43.92	204193	42.0435	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20200413	8.32	8.37	7.45	7.95	7884180	7.95	down	down	correct
PKE.US	Park Aerospace Corp	20200413	13.09	13.2648	12.93	13.09	116745	12.4894
PKG.US	Packaging Corporation of America	20200413	88.82	90	87.19	88.86	748101	84.4176	up	down	incorrect
PKI.US	PerkinElmer Inc	20200413	77.89	78.4	75.7	76.43	730329	76.1285	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20200413	21.5	21.76	20.81	21.09	171598	18.102	down	down	correct
PKX.US	POSCO	20200413	37.07	37.49	36.57	37.38	241957	36.0303	up	up	correct
PLAN.US	Anaplan Inc	20200413	35.88	36.21	34.5	35.86	1481600	35.86	down	down	correct
PLD.US	Prologis Inc	20200413	90.94	91.7	86.26	86.41	4250457	83.2256	down	down	correct
PLNT.US	Planet Fitness Inc	20200413	55.37	55.6	52.81	54.18	2530300	54.18	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20200413	37.03	37.03	35.01	35.38	134982	33.6656	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200413	11.5	12.03	11.38	11.98	231936	11.0794	up	up	correct
PM.US	Philip Morris International Inc	20200413	75.01	75.48	73.67	73.95	6382036	67.1088	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200413	13.29	13.29	12.64	12.75	75715	12.1279	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200413	12.84	12.9399	12.53	12.66	183273	12.0671	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200413	7.08	7.1	6.995	7.07	152609	6.5048	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200413	12.22	12.23	11.97	12.04	142545	10.9827	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200413	10.75	10.9	9.5	10.48	1782469	8.8671	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200413	10.84	10.84	10.5	10.64	91373	10.1683	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20200413	105.14	105.265	100.42	100.96	2802304	95.1072	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200413	11.51	11.51	10.56	10.77	45496	10.3295	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200413	9.81	10.16	9.56	9.78	48378	9.3793	down	down	correct
PNM.US	PNM Resources Inc	20200413	45.7	46.58	42.87	43.79	695818	41.7613	down	down	correct
PNR.US	Pentair plc	20200413	32.64	32.96	31.14	31.46	806105	30.6385	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200413	81.1	81.555	78.09	79.61	819540	73.9822	down	up	incorrect
POLY.US	Plantronics Inc	20200413	12.31	12.87	11.005	12.37	1049285	12.37	up	up	correct
POR.US	Portland General Electric Company	20200413	51.92	52.03	49.9	50.84	434084	47.6229	down	down	correct
POST.US	Post Holdings Inc	20200413	91.84	92.38	88.37	90.15	255362	90.15	down	down	correct
PPG.US	PPG Industries Inc	20200413	95.92	96.99	93.02	93.68	1557415	91.0371	down	up	incorrect
PPL.US	PPL Corporation	20200413	26.5	26.6	25.51	25.9	3829564	23.4327	down	down	correct
PPT.US	Putnam Premier Income Trust	20200413	4.51	4.52	4.42	4.46	454880	3.9	down	down	correct
PRA.US	ProAssurance Corporation	20200413	22.95	23.28	20.59	21.01	427717	20.6451	down	down	correct
PRG.US	PROG Holdings Inc	20200413	24.9409	24.9409	23.6519	24.6712	779810	20.8816	down	down	correct
PRGO.US	Perrigo Company plc	20200413	50.56	50.88	49.13	50.37	801661	48.5641	down	down	correct
PRI.US	Primerica Inc	20200413	100.82	101.27	96.67	97.7	197229	95.5549	down	up	incorrect
PRLB.US	Proto Labs Inc	20200413	76.75	79.06	75.2647	78.72	208477	78.72	up	up	correct
PRMW.US	Primo Water Corporation	20200413	9.41	9.7	9.22	9.58	1158301	9.3253	up	down	incorrect
PRO.US	PROS Holdings Inc	20200413	30.85	31.035	29.57	30.48	349210	30.48	down	down	correct
PRS.US	Prudential Financial Inc	20200413	26.02	26.02	25.49	25.61	58013	23.4118	down	down	correct
PRT.US	PermRock Royalty Trust	20200413	2.81	3	2.74	2.81	36744	2.5234
PRTY.US	Party City Holdco Inc	20200413	0.5061	0.507	0.42	0.4404	4011908	0.4404	down	up	incorrect
PRU.US	Prudential Financial Inc	20200413	58.63	59.37	55.21	58	3092277	52.6197	down	down	correct
PSA.US	Public Storage	20200413	206.89	207.87	200.22	201.43	771474	190.5671	down	down	correct
PSB.US	PZ	20200413	23.22	23.38	22.38	23.38	34233	21.8216	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200413	24.17	24.17	23.01	23.2	51666	20.1222	down	up	incorrect
PSN.US	Parsons Corporation	20200413	35.5	36.42	34.56	36	231700	36	up	down	incorrect
PSO.US	Pearson plc	20200413	6.57	6.64	6.53	6.6	440751	6.3723	up	up	correct
PSTG.US	Pure Storage Inc	20200413	12.68	12.86	12.215	12.75	2649100	12.75	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200413	15.9	15.9	15.38	15.67	7000	14.3756	down	down	correct
PSX.US	Phillips 66	20200413	63.1	63.8	60.98	61.56	3438279	56.3422	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20200413	37.12	39.36	36.15	37.81	606651	31.362	up	up	correct
PTR.US	PetroChina Company Limited	20200413	38.27	38.27	37.11	37.32	120614	32.3595	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200413	14.76	14.76	14.01	14.3	564646	12.3767	down	down	correct
PUK.US	Prudential plc	20200413	25.76	25.76	25.08	25.57	586127	24.5285	down	down	correct
PUKPRA.US	PUKPRA	20200413	25.27	25.72	24.75	25.72	22062	23.8812	up	up	correct
PUMP.US	ProPetro Holding Corp	20200413	4.37	4.5	3.92	4	1401200	4	down	down	correct
PVG.US	Pretium Resources Inc	20200413	7.32	8.08	6.965	7.93	2687871	7.93	up	up	correct
PVH.US	PVH Corp	20200413	49.38	49.51	44.25	46.06	1461424	46.0455	down	up	incorrect
PVL.US	Permianville Royalty Trust	20200413	1.14	1.16	1.1	1.16	151516	1.073	up	up	correct
PWR.US	Quanta Services Inc	20200413	33.43	33.45	32.08	32.32	1292143	32.1619	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200413	79.03	79.6	75.4	78.55	2213555	74.3927	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200413	8.56	8.56	8.15	8.1737	19892	7.8291	down	down	correct
PYS.US	PPlus Trust Series RRD	20200413	15	15.911	15	15.887	6371	14.171	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200413	9.7	9.71	9.48	9.71	48032	9.302	up	down	incorrect
PZN.US	Pzena Investment Management Inc	20200413	4.6	4.71	4.44	4.55	101193	4.3205	down	down	correct
QD.US	Qudian Inc	20200413	1.78	1.81	1.65	1.73	1951324	1.73	down	down	correct
QGEN.US	QIAGEN N.V	20200413	39.43	39.72	39.32	39.69	858588	39.69	up	up	correct
QSR.US	Restaurant Brands International Inc	20200413	43.69	43.74	41.1	41.92	4817522	39.4433	down	down	correct
QTWO.US	Q2 Holdings Inc	20200413	65.68	65.68	62.64	62.95	922872	62.95	down	down	correct
QUOT.US	Quotient Technology Inc	20200413	6.27	6.47	6.09	6.29	641227	6.29	up	up	correct
QVCC.US	QVCC	20200413	19.53	19.7	18.4	19.4	74200	17.354	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200413	21.5	21.51	20	20.97	31402	18.7631	down	up	incorrect
R.US	Ryder System Inc	20200413	31.53	31.64	30.0801	30.73	1002265	28.5696	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200413	16.3	16.4	15.2713	15.83	683357	12.7303	down	up	incorrect
RACE.US	Ferrari N.V	20200413	157.48	157.6	152.51	153.42	191978	151.503	down	down	correct
RAD.US	Rite Aid Corporation	20200413	13.15	14.58	13.15	14.16	5066182	14.16	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200413	32.55	32.85	31.695	32.42	395889	32.42	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200413	39.06	39.36	37.72	38.56	505639	37.5403	down	down	correct
RBC.US	Regal Beloit Corporation	20200413	70.87	70.87	67.6977	69.05	148855	67.9484	down	down	correct
RC.US	Ready Capital Corporation	20200413	6.81	6.92	6.0395	6.62	684797	5.5965	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200413	16.61	16.8936	16.413	16.81	3859	15.2541	up	up	correct
RCB.US	Ready Capital Corporation	20200413	15	16.4	14.82	15.8	11600	15.1834	up	up	correct
RCF.US	UN	20200413	36.2	36.6	33	34.5	2925372	34.5	down	down	correct
RCI.US	Rogers Communications Inc	20200413	42.79	43.77	42.65	43.53	398115	40.3792	up	up	correct
RCL.US	Royal Caribbean Group	20200413	36.32	36.7	33.25	33.37	34049160	33.37	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200413	6.81	7.05	6.6	6.87	320155	5.9412	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200413	15.69	17.09	15.03	16.77	202200	16.77	up	down	incorrect
RDN.US	Radian Group Inc	20200413	14.39	14.8851	13.29	13.96	1517654	13.3054	down	down	correct
RDS.US	B	20200413	37.49	37.75	35.96	36.29	5823215	35.1385	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200413	48.1	49.27	48.1	49.1	245855	48.2995	up	up	correct
RE.US	Everest Re Group Ltd	20200413	210.18	210.18	201.86	202.14	230031	193.2237	down	down	correct
RELX.US	RELX PLC	20200413	22.55	22.555	22.09	22.51	580291	21.3755	down	up	incorrect
RENN.US	Renren Inc	20200413	0.97	1	0.7	0.82	74410	0.82	down	down	correct
RES.US	RPC Inc	20200413	2.77	2.83	2.55	2.76	948058	2.76	down	down	correct
REV.US	Revlon Inc	20200413	12.02	12.7401	11.4	11.99	89724	11.99	down	down	correct
REVG.US	REV Group Inc	20200413	4.16	4.52	4.14	4.33	306676	4.2583	up	up	correct
REX.US	REX American Resources Corporation	20200413	50.94	52.13	49.99	51.87	58300	51.87	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200413	43.8	44.54	41	41.14	687415	40.0278	down	down	correct
REZI.US	Resideo Technologies Inc	20200413	5.58	5.64	5.05	5.35	1240300	5.35	down	down	correct
RF.US	Regions Financial Corporation	20200413	11.01	11.07	10.38	10.67	11636980	9.9903	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200413	11.41	11.5	11.01	11.05	198847	9.6518	down	down	correct
RFL.US	Rafael Holdings Inc	20200413	13.8	14.99	13.14	13.25	14800	13.25	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200413	20.04	20.19	20	20	12400	17.1415	down	down	correct
RFP.US	Resolute Forest Products Inc	20200413	1.78	1.82	1.53	1.65	223426	1.5293	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200413	111.73	111.73	105.0201	108.92	1014548	104.0268	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20200413	52.04	52.72	51.25	52.01	172899	45.9774	down	down	correct
RGS.US	Regis Corporation	20200413	7.79	8.64	7.29	8.43	772494	8.43	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200413	8.9	9.06	8.6114	9.06	38353	7.0409	up	down	incorrect
RH.US	RH	20200413	119.68	129.09	116.62	128.42	1381286	128.42	up	up	correct
RHI.US	Robert Half International Inc	20200413	42.79	43.2	40.25	40.93	1876659	39.5504	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200413	33.4	33.65	30.31	32	1146104	32	down	down	correct
RIG.US	Transocean Ltd	20200413	1.59	1.65	1.45	1.46	32922922	1.46	down	down	correct
RIO.US	Rio Tinto Group	20200413	48.19	48.19	47.155	47.87	1558099	41.7447	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200413	13.55	13.6412	12.73	13.25	89152	10.4358	down	down	correct
RJF.US	Raymond James Financial Inc	20200413	68.72	68.93	66.76	67.43	790155	43.9047	down	down	correct
RL.US	Ralph Lauren Corporation	20200413	79.56	80.02	73.85	75.97	963088	74.6141	down	down	correct
RLGY.US	Realogy Holdings Corp	20200413	3.57	3.81	3.23	3.79	3301226	3.79	up	down	incorrect
RLI.US	RLI Corp	20200413	86.72	87.16	84.56	85	294323	81.2154	down	down	correct
RLJ.US	RLJ Lodging Trust	20200413	8.74	8.84	8.1	8.12	1764516	8.0801	down	down	correct
RM.US	Regional Management Corp	20200413	14.86	15.4899	13.85	14.45	159424	14.0468	down	down	correct
RMD.US	ResMed Inc	20200413	158.31	159	154.14	157.19	471010	155.115	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200413	20.3	20.3	19.9025	20.07	27340	17.7405	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200413	18	18.302	17.996	18.3	9200	16.5079	up	up	correct
RMPL.US	P	20200413	22.905	23	22.775	23	2310	23	up	up	correct
RMT.US	Royce Micro	20200413	6.05	6.06	5.87	5.92	245150	5.2222	down	down	correct
RNG.US	RingCentral Inc	20200413	206.41	213.205	202.59	210.98	923396	210.98	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200413	4.08	4.14	3.85	3.85	11000	3.85	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200413	18.53	18.79	17.1	17.96	389527	16.0214	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200413	163.85	164.85	159.79	161.26	258863	158.8085	down	down	correct
ROG.US	Rogers Corporation	20200413	99.07	100.145	96.6327	99.77	97309	99.77	up	up	correct
ROK.US	Rockwell Automation Inc	20200413	166.06	167.36	159.2	160.54	730044	155.8877	down	down	correct
ROL.US	Rollins Inc	20200413	35.73	36.36	34.54	35.87	1205643	23.584	up	up	correct
ROP.US	Roper Technologies Inc	20200413	313.3	316.61	308.01	314.72	357483	312.2823	up	down	incorrect
RPM.US	RPM International Inc	20200413	65	65.34	62.6	64.74	733077	62.6977	down	down	correct
RPT.US	RPT Realty	20200413	7.02	7.07	6.525	6.62	810915	6.4223	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200413	10.57	10.57	9.93	10.1	1046475	8.8802	down	up	incorrect
RRC.US	Range Resources Corporation	20200413	3.91	4.13	3.79	4.06	12077720	4.06	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200413	1.44	1.46	1.25	1.39	890225	1.39	down	down	correct
RRX.US	Regal Beloit Corporation	20200413	70.87	70.87	67.6977	69.05	148855	67.9484	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200413	89.28	90	86.82	87.2	343273	84.2118	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200413	17.05	17.05	15.01	15.35	25100	12.6833	down	up	incorrect
RSG.US	Republic Services Inc	20200413	81.5	81.82	77.68	78.89	931729	76.8746	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200413	64.23	64.4	60.09	61.83	15181786	58.9779	down	down	correct
RVI.US	Retail Value Inc	20200413	2.2587	2.336	2.131	2.2983	381888	-7.5366	up	up	correct
RVLV.US	Revolve Group Inc	20200413	10.15	10.39	9.61	10.32	633200	10.32	up	up	correct
RVT.US	Royce Value Trust Inc	20200413	10.5	10.66	10.18	10.29	561989	8.9132	down	down	correct
RWT.US	Redwood Trust Inc	20200413	4.15	4.16	3.45	3.67	7210614	3.2704	down	down	correct
RXN.US	Rexnord Corporation	20200413	25.59	25.87	24.95	25.73	1201659	25.4025	up	up	correct
RY.US	Royal Bank of Canada	20200413	63.28	63.29	61.28	62.14	1652109	57.8344	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200413	1.23	1.23	1.12	1.13	420155	1.13	down	down	correct
RYB.US	RYB Education Inc	20200413	2.823	2.92	2.82	2.92	4500	2.92	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20200413	4.69	4.97	4.5	4.92	210604	4.8878	up	up	correct
RYN.US	Rayonier Inc	20200413	25.96	26.14	24.07	24.57	801763	23.1321	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200413	25.18	25.569	24.46	25.35	29564	22.8544	up	up	correct
SA.US	Seabridge Gold Inc	20200413	10.9	11.94	10.49	11.73	1159330	11.73	up	down	incorrect
SAFE.US	Safehold Inc	20200413	58.55	58.55	52.81	53.14	164420	52.3663	down	down	correct
SAH.US	Sonic Automotive Inc	20200413	16.78	16.78	15.58	16.3	319698	16.0123	down	down	correct
SAIC.US	Science Applications International Corporation	20200413	77.58	78.23	75.69	77.01	496268	75.0175	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200413	16.45	16.95	16.24	16.89	1060400	16.89	up	up	correct
SAM.US	The Boston Beer Company Inc	20200413	389.23	398.61	383.14	386.34	99274	386.34	down	up	incorrect
SAN.US	Banco Santander S.A	20200413	2.37	2.37	2.29	2.34	4750352	2.306	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200413	5.82	6.6	5.605	6.54	4257078	6.54	up	up	correct
SAP.US	SAP SE	20200413	120.1	122.64	119.965	122.38	1060755	118.6895	up	up	correct
SAR.US	Saratoga Investment Corp	20200413	14.26	14.5323	12.63	14.46	102721	12.9153	up	up	correct
SAVE.US	Spirit Airlines Inc	20200413	15.15	15.34	12.51	13.32	7983629	13.32	down	down	correct
SB.US	Safe Bulkers Inc	20200413	1.1	1.14	1.08	1.1	132337	1.1
SBER.US	Sberbank of Russia PJSC ADR	20200413	202	202.16	197.32	198.26	41284390	198.26	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200413	8.8	8.81	7.77	8.06	1689127	8.06	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20200413	8.65	8.65	8.42	8.51	41648	8.0777	down	down	correct
SBOW.US	SilverBow Resources Inc	20200413	3.65	3.65	2.94	3.06	174814	3.06	down	up	incorrect
SBR.US	Sabine Royalty Trust	20200413	29.52	30	28.65	29.05	22703	25.2353	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200413	7.95	8.04	7.57	8.01	2588791	7.6683	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200413	6.6	7.31	6.37	7.25	2484930	6.4746	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200413	16.63	16.63	15.06	15.18	733726	14.372	down	down	correct
SCCO.US	Southern Copper Corporation	20200413	31.21	31.57	29.86	30.88	832901	28.7539	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200413	9.29	9.37	8.95	9.23	100632	7.5898	down	down	correct
SCE.US	PL	20200413	21.25	21.87	21.03	21.72	7214	21.4284	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200413	36.4	36.62	34.49	34.77	11531430	33.916	down	down	correct
SCI.US	Service Corporation International	20200413	39.9	40.095	38.4001	38.79	945166	37.6834	down	up	incorrect
SCL.US	Stepan Company	20200413	96.03	96.23	92.19	93.67	56466	92.0044	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200413	7.98	8.5	7.55	8.45	236973	7.1347	up	up	correct
SCPE.US	WS	20200413	0.115	0.115	0.11	0.11	728000	0.11	down	up	incorrect
SCS.US	Steelcase Inc	20200413	10.4	10.4	9.84	10.13	595010	9.464	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200413	13.8	14.28	12.93	13.15	123777	11.5389	down	down	correct
SCX.US	The L.S. Starrett Company	20200413	3.3465	3.45	3.33	3.34	7913	3.34	down	down	correct
SD.US	SandRidge Energy Inc	20200413	0.85	1.17	0.8324	1.09	1438556	1.09	up	down	incorrect
SE.US	Sea Limited	20200413	44.74	47.56	44.46	46.99	2664824	46.99	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200413	12.13	12.23	10.5	10.98	2949223	10.98	down	down	correct
SEDA.US	UN	20200413	0.14	0.145	0.135	0.135	476600	0.135	down	down	correct
SEE.US	Sealed Air Corporation	20200413	30.2	30.64	28.38	29.47	1705740	28.717	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200413	16.37	16.68	15.29	15.69	927327	15.5266	down	up	incorrect
SF.US	Stifel Financial Corp	20200413	45.79	45.96	43.59	44.46	527119	29.1141	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200413	23.35	23.35	22.53	23.25	16117	22.3991	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200413	5.55	5.55	5.08	5.43	93457	5.43	down	down	correct
SFL.US	SFL Corporation Ltd	20200413	9.94	10.275	9.87	9.97	715754	8.5853	up	up	correct
SFUN.US	Fang Holdings Limited	20200413	1.11	1.22	1.1	1.1	111741	11	down	down	correct
SG.US	Sweetgreen Inc.	20200413	7.8	7.91	7.76	7.76	4405	7.76	down	down	correct
SGU.US	Star Group L.P	20200413	7.81	7.88	7.54	7.7	174418	6.9903	down	down	correct
SHAK.US	Shake Shack Inc	20200413	45.08	45.26	40.86	42.85	1700809	42.85	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200413	23.34	23.67	23.03	23.65	138884	22.6213	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200413	25.17	25.32	24.77	25.31	55289	22.3595	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200413	11.76	12.05	10.8	11.07	1297692	8.6592	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200413	8.89	8.92	8.47	8.61	1823252	8.61	down	down	correct
SHOP.US	Shopify Inc	20200413	423.7	453.351	417.81	447.45	3120198	447.45	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200413	9.55	9.74	9.55	9.74	500	9.74	up	up	correct
SHW.US	The Sherwin	20200413	482.31	492.41	472.88	489.2	857281	160.7769	up	up	correct
SI.US	Silvergate Capital Corporation	20200413	11.3	11.3	10.1	10.4	50700	10.4	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200413	1.35	1.38	1.29	1.36	1452140	1.3025	up	up	correct
SIG.US	Signet Jewelers Limited	20200413	8.15	8.15	7.21	7.74	3373117	7.7026	down	down	correct
SII.US	Sprott Inc	20200413	1.985	2.12	1.87	2.12	50469	20.2166	up	up	correct
SITC.US	SITE Centers Corp	20200413	6.51	6.59	5.94	6.3	1509771	6.0785	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20200413	76.21	76.21	72.32	74.24	272100	74.24	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200413	16.2	16.24	14.04	14.7	4133325	14.7	down	down	correct
SJI.US	South Jersey Industries Inc	20200413	26.19	26.645	25.18	25.44	468446	23.3978	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200413	24.625	24.625	23.51	23.85	15800	21.6839	down	down	correct
SJM.US	The J. M. Smucker Company	20200413	112.6	112.74	109.21	110.26	1250491	104.5875	down	down	correct
SJR.US	Shaw Communications Inc	20200413	16.35	16.81	16.12	16.66	1076017	15.4466	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20200413	2.17	2.2	2.1	2.18	96559	1.884	up	up	correct
SJW.US	SJW Group	20200413	60.92	63.86	60.75	62.66	171365	60.4734	up	up	correct
SKIL.US	Skillsoft Corp	20200413	9.85	9.95	9.85	9.95	74100	9.95	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200413	17.5	17.56	17.2706	17.48	314883	27.8188	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200413	7.26	7.46	6.64	7.21	4186275	6.5879	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200413	26.3	26.3799	24.82	25.39	1747738	25.39	down	down	correct
SKY.US	Skyline Champion Corporation	20200413	16.74	17.11	15.7	16.48	711109	16.48	down	up	incorrect
SLB.US	Schlumberger Limited	20200413	16.62	16.82	15.7	15.95	16740689	15.3772	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200413	1.59	1.65	1.45	1.56	1433483	1.56	down	down	correct
SLF.US	Sun Life Financial Inc	20200413	34.5	34.71	33.74	33.97	580949	31.6816	down	down	correct
SLG.US	SL Green Realty Corp	20200413	53.9112	54.0012	50.7711	52.6111	1258931	45.9021	down	down	correct
SM.US	SM Energy Company	20200413	1.93	2.44	1.78	2.23	22096221	2.2004	up	up	correct
SMAR.US	Smartsheet Inc	20200413	44.16	44.365	42.68	43.61	1146900	43.61	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200413	5.12	5.16	4.99	5.15	3499000	4.8789	up	up	correct
SMG.US	The Scotts Miracle	20200413	110.49	111.23	108.3283	110.84	388641	105.3908	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200413	4.19	4.29	3.71	3.72	36700	3.72	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200413	0.8586	0.8699	0.75	0.7949	624758	11.9235	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200413	3.67	3.73	3.35	3.38	325213	46.974	down	down	correct
SMP.US	Standard Motor Products Inc	20200413	43.21	43.48	41.53	42.25	58868	41.1302	down	up	incorrect
SNA.US	Snap	20200413	122.56	122.56	113.59	114.16	449006	109.0345	down	down	correct
SNAP.US	Snap Inc	20200413	13.69	13.82	13.16	13.54	16725800	13.54	down	down	correct
SNDR.US	Schneider National Inc	20200413	20.11	20.23	19.29	19.65	897385	17.6448	down	down	correct
SNN.US	Smith & Nephew plc	20200413	39.83	40.21	39.11	39.24	434879	38.1629	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200413	51.92	51.93	50.33	51.79	359158	43.6722	down	up	incorrect
SNV.US	Synovus Financial Corp	20200413	20.13	20.18	18.2	18.47	1681560	17.2455	down	down	correct
SNX.US	TD SYNNEX	20200413	85.55	86.23	80.28	81.91	290946	40.6479	down	down	correct
SO.US	The Southern Company	20200413	60	60.23	57.16	57.72	4771812	53.5676	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20200413	6.3	6.3783	5.78	6.17	375454	5.6289	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200413	25.57	25.57	24.86	25.3	42380	23.1967	down	down	correct
SOJD.US	SOJD	20200413	24.35	24.43	23.79	24.05	192600	22.0824	down	down	correct
SOL.US	ReneSola Ltd	20200413	1.04	1.09	1.02	1.05	22247	1.05	up	up	correct
SOLN.US	Southern Co	20200413	50	50	48.36	48.8	80600	43.3493	down	down	correct
SON.US	Sonoco Products Company	20200413	50.06	50.32	48.64	49.37	302071	46.7706	down	down	correct
SONY.US	Sony Group Corporation	20200413	61	61.08	59.51	60.09	1551718	59.904	down	up	incorrect
SOR.US	Source Capital Inc	20200413	31.45	31.675	30.42	31.035	21047	26.9661	down	down	correct
SOS.US	SOS Limited	20200413	0.97	1.02	0.85	0.8799	43765	0.8799	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200413	10.16	10.16	10.16	10.16	7000	10.16
SPB.US	Spectrum Brands Holdings Inc	20200413	39.89	40.08	37.25	38.35	286358	36.7322	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200413	15.59	15.78	14.81	15.46	6593000	15.46	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20200413	10.2	10.2	9.81	10.08	35777	8.3277	down	down	correct
SPG.US	Simon Property Group Inc	20200413	68.6	68.92	62.19	65.3	4123221	59.2156	down	down	correct
SPGI.US	S&P Global Inc	20200413	279.5	280.41	267.37	268.44	2900401	264.764	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200413	13.82	13.8699	13.05	13.48	250986	11.4354	down	up	incorrect
SPIR.US	Spire Corporation	20200413	0.001	0.001	0.001	0.001	0	0.001
SPLP.US	Steel Partners Holdings L.P	20200413	5.6	5.6	5.28	5.33	20386	5.33	down	down	correct
SPNT.US	SiriusPoint Ltd	20200413	7.77	7.77	7.345	7.47	427493	7.47	down	down	correct
SPOT.US	Spotify Technology S.A	20200413	131.77	132.36	128.03	129.83	1067700	129.83	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200413	23.18	24.0197	20.31	20.65	2920670	20.6076	down	down	correct
SPXC.US	SPX Corporation	20200413	35.42	35.938	34.035	34.31	200879	34.31	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200413	12.7	12.78	12.3005	12.58	78056	11.2775	down	down	correct
SQ.US	Square Inc	20200413	60.1	60.1	56.12	59.42	15199500	59.42	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200413	22.1688	22.4666	20.9675	22.4071	792992	21.5324	up	up	correct
SQNS.US	Sequans Communications S.A	20200413	6.2	6.29	5.9	6.2	277600	6.2
SR.US	Spire Inc	20200413	78.27	78.91	75.3708	76.39	151933	71.3481	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200413	30.97	31.345	28.11	29.41	1175101	26.7887	down	down	correct
SRE.US	Sempra	20200413	129.77	130.54	125.13	126.98	1908891	119.6091	down	up	incorrect
SREA.US	Sempra Energy	20200413	25	25.42	24.27	25.4	283477	23.138	up	down	incorrect
SRG.US	Seritage Growth Properties	20200413	12.66	13.81	10.4206	11.38	1660759	11.38	down	down	correct
SRI.US	Stoneridge Inc	20200413	18.65	18.65	17.29	17.77	298923	17.77	down	down	correct
SRL.US	Scully Royalty Ltd	20200413	7.56	7.74	7.43	7.5409	2816	6.9823	down	down	correct
SRLP.US	Sprague Resources LP	20200413	12.92	13.02	12.87	12.87	43525	10.2326	down	down	correct
SRT.US	StarTek Inc	20200413	3.28	3.35	3.13	3.19	93200	3.19	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200413	4.57	4.79	4.3	4.59	19155	16.2487	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200413	65.91	66.01	62.85	63.53	185641	62.6267	down	down	correct
SSL.US	Sasol Limited	20200413	4.2	4.2	3.91	3.97	2668384	3.97	down	down	correct
SSTK.US	Shutterstock Inc	20200413	34.48	34.89	33.99	34.42	259057	33.7829	down	down	correct
ST.US	Sensata Technologies Holding plc	20200413	34.14	34.675	32.47	32.99	1707852	32.99	down	down	correct
STAG.US	STAG Industrial Inc	20200413	27	27.1	25.935	26.16	1868983	24.347	down	down	correct
STAR.US	PI	20200413	20.27	21.58	20.27	20.36	16587	17.8243	up	up	correct
STC.US	Stewart Information Services Corporation	20200413	28.98	29.19	27.8387	28.66	94985	27.4066	down	up	incorrect
STE.US	STERIS plc	20200413	152.54	153.4128	145.26	149.51	737355	147.2663	down	down	correct
STG.US	Sunlands Technology Group	20200413	0.85	1	0.82	0.9772	790064	12.215	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200413	20.26	20.26	19.5	19.75	163561	17.5559	down	up	incorrect
STL.US	Sterling Bancorp	20200413	12.07	12.155	10.51	10.77	1454998	10.4481	down	down	correct
STLA.US	Stellantis N.V	20200413	7.8695	7.8695	7.469	7.5868	1476844	6.3964	down	down	correct
STM.US	STMicroelectronics N.V	20200413	22.9	23.35	22.53	23.27	1576287	23.05	up	up	correct
STN.US	Stantec Inc	20200413	28.1	29.22	28.09	29.04	125819	28.4397	up	up	correct
STNG.US	Scorpio Tankers Inc	20200413	18.65	19.1599	16.83	17	2016460	16.2122	down	down	correct
STON.US	StoneMor Inc	20200413	0.5822	0.5822	0.5199	0.54	529015	0.54	down	down	correct
STOR.US	STORE Capital Corporation	20200413	19.06	19.06	16.8964	17.74	5795923	16.5177	down	down	correct
STT.US	State Street Corporation	20200413	61	61.21	58.34	59.44	2259672	56.9151	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20200413	14	14.36	12.81	14.32	7351600	12.3992	up	up	correct
STZ.US	Constellation Brands Inc	20200413	165.88	166.795	157.31	157.63	1783572	153.4978	down	down	correct
SU.US	Suncor Energy Inc	20200413	16.93	16.98	16.09	16.36	7511263	15.3025	down	down	correct
SUI.US	Sun Communities Inc	20200413	132.32	132.62	125.79	127.35	597395	123.4318	down	up	incorrect
SUM.US	Summit Materials Inc	20200413	15.6	15.6	13.6001	14.66	1047192	14.66	down	down	correct
SUN.US	Sunoco LP	20200413	18.77	18.89	17.66	17.88	1481638	14.844	down	down	correct
SUP.US	Superior Industries International Inc	20200413	1.41	1.5	1.31	1.46	202961	1.46	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200413	1.63	1.67	1.51	1.59	324769	1.5387	down	down	correct
SUZ.US	Suzano S.A	20200413	6.86	7.1405	6.8	7.01	407921	7.01	up	down	incorrect
SWCH.US	Switch Inc	20200413	15.71	15.79	15.43	15.64	1264714	15.362	down	down	correct
SWI.US	SolarWinds Corporation	20200413	17	17.13	16.42	16.76	462643	16.3694	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20200413	119.99	120.4	110.6463	114.05	1468584	110.7937	down	up	incorrect
SWM.US	Schweitzer	20200413	31.11	32.1449	29.5129	29.94	324723	27.5321	down	down	correct
SWN.US	Southwestern Energy Company	20200413	2.55	2.64	2.385	2.43	32858725	2.43	down	down	correct
SWT.US	Stanley Black Decker Inc	20200413	82.87	82.87	77.21	80.26	60600	73.4529	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200413	77.16	78.18	74.28	76.64	315400	72.2731	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200413	7.24	7.25	7.1989	7.22	30656	6.462	down	up	incorrect
SXC.US	SunCoke Energy Inc	20200413	3.16	3.45	3.1	3.43	989287	3.1478	up	up	correct
SXI.US	Standex International Corporation	20200413	46.77	48.475	46.5	47.32	46004	46.2733	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20200413	44.97	45.29	43.21	43.68	219838	41.9188	down	down	correct
SYF.US	Synchrony Financial	20200413	17.82	18.02	16.135	16.22	11938880	15.433	down	down	correct
SYK.US	Stryker Corporation	20200413	179.48	180.44	169.56	172.08	2421337	169.3323	down	up	incorrect
SYY.US	Sysco Corporation	20200413	49.65	49.81	45.47	47.05	3125875	45.2503	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200413	7.15	7.15	6.31	6.47	224573	22.9667	down	down	correct
T.US	PC	20200413	23.1	23.1	21.93	22.17	370552	20.6827	down	up	incorrect
TAC.US	TransAlta Corporation	20200413	5.82	5.82	5.4934	5.67	336722	5.5198	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200413	16.72	16.78	16.48	16.71	1494900	16.71	down	down	correct
TAL.US	TAL Education Group	20200413	50.8	52.2699	50.15	51.8	3455346	51.8	up	up	correct
TALO.US	Talos Energy Inc	20200413	7.2	7.2	6.547	6.95	457200	6.95	down	down	correct
TAP.US	Molson Coors Beverage Company	20200413	47.24	47.5	44.07	45.02	1689718	44.35	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200413	66.15	67.54	65.85	67.39	37900	67.39	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200413	26.13	26.1399	25.68	25.93	134581	23.7328	down	up	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20200413	26.52	26.52	25.75	26.15	99953	23.8855	down	down	correct
TBI.US	TrueBlue Inc	20200413	14.27	14.33	14.04	14.27	302119	14.27
TCI.US	Transcontinental Realty Investors Inc	20200413	18.52	18.52	18.52	18.52	533	18.52
TCN.US	Tricon Capital Group Inc	20200413	5.7922	5.7922	5.7922	5.7922	0	5.532
TCS.US	The Container Store Group Inc	20200413	2.61	2.64	2.29	2.5	342360	2.5	down	down	correct
TD.US	The Toronto	20200413	43	43.1942	41.8	42.17	3324609	39.5452	down	down	correct
TDC.US	Teradata Corporation	20200413	22.08	22.4	21.53	22.2	712835	22.2	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200413	17.62	17.8	17.5202	17.8	54843	12.4052	up	up	correct
TDG.US	TransDigm Group Incorporated	20200413	340.54	341.526	310.04	313.6	554291	313.6	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200413	23	23	21.83	22.99	21436	21.4637	down	down	correct
TDOC.US	Teladoc Health Inc	20200413	150.05	156.11	149.16	154.13	2279800	154.13	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200413	18.23	18.76	17.87	18.61	743040	17.5676	up	up	correct
TDW.US	Tidewater Inc	20200413	7.64	8.18	7.15	7.19	195151	7.1818	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200413	326.8	326.8	311.87	319.08	155198	319.08	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200413	10.71	10.71	10.16	10.54	39300	9.2656	down	down	correct
TECK.US	Teck Resources Limited	20200413	8.05	8.36	7.76	8.3	4747407	8.1736	up	up	correct
TEF.US	Telefónica S.A	20200413	4.72	4.725	4.61	4.72	945155	3.9395
TEI.US	Templeton Emerging Markets Income Fund	20200413	7.91	7.91	7.51	7.68	460240	6.6138	down	down	correct
TEL.US	TE Connectivity Ltd	20200413	70.95	71.19	68.6	69.12	1898100	67.1129	down	down	correct
TEN.US	Tenneco Inc	20200413	4.29	4.34	3.71	3.82	2139327	3.82	down	down	correct
TEO.US	Telecom Argentina S.A	20200413	8.28	8.36	8.01	8.01	181374	7.6095	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20200413	10.16	10.36	9.98	10.33	9918665	10.33	up	up	correct
TEX.US	Terex Corporation	20200413	16.62	16.62	15.48	15.69	1013407	15.5354	down	down	correct
TFC.US	Truist Financial Corporation	20200413	36.06	36.14	33.69	33.94	7753350	31.7641	down	down	correct
TFII.US	TFI International Inc	20200413	24.26	24.4	23.31	23.97	50176	23.4444	down	down	correct
TFX.US	Teleflex Incorporated	20200413	325.41	326.5691	313.585	321.04	192388	318.9612	down	down	correct
TG.US	Tredegar Corporation	20200413	15.31	16.1	15	15.93	127182	10.7348	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200413	8.88	9.67	8.68	9.41	339327	9.3374	up	up	correct
TGI.US	Triumph Group Inc	20200413	7.68	7.77	6.38	6.49	990260	6.49	down	down	correct
TGNA.US	TEGNA Inc	20200413	11.84	11.84	10.75	10.91	1752628	10.5354	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200413	9.91	10.51	9.9	10.25	419473	8.879	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200413	4.58	4.7	4.36	4.46	335467	4.46	down	down	correct
TGT.US	Target Corporation	20200413	104.2	105.3737	102.91	104.68	3235462	101.7916	up	up	correct
THC.US	Tenet Healthcare Corporation	20200413	19.68	20.025	18.0401	18.69	2150988	18.69	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200413	98.58	100.3	95.935	99.35	367887	95.4675	up	up	correct
THO.US	Thor Industries Inc	20200413	50.77	50.88	46.21	46.51	604776	45.4434	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200413	16.94	17	16.09	16.9	275751	15.1652	down	down	correct
THR.US	Thermon Group Holdings Inc	20200413	15.3	16.32	15.12	15.46	153097	15.46	up	up	correct
THS.US	TreeHouse Foods Inc	20200413	44.14	44.7	42.105	42.47	592778	42.47	down	down	correct
THW.US	Tekla World Healthcare Fund	20200413	12.7	12.7028	12.14	12.38	256927	10.6623	down	down	correct
TIMB.US	W	20200413	12.7	12.83	12.49	12.72	1133720	12.1163	up	up	correct
TISI.US	Team Inc	20200413	6.27	6.31	5.86	6.03	201724	6.03	down	up	incorrect
TJX.US	The TJX Companies Inc	20200413	48.61	48.77	47.265	47.85	10381420	47.1486	down	up	incorrect
TK.US	Teekay Corporation	20200413	3.06	3.115	2.86	2.91	959979	2.91	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200413	4.9	4.925	4.81	4.91	363401	4.4395	up	up	correct
TKR.US	The Timken Company	20200413	35.12	35.34	33.62	34.99	759431	33.9043	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200413	20.14	20.35	19.91	20.1	167917	18.2459	down	down	correct
TLYS.US	Tilly's Inc	20200413	5.04	5.09	4.866	4.97	358028	4.3846	down	down	correct
TM.US	Toyota Motor Corporation	20200413	121.75	121.7961	120.18	121.26	154286	117.5741	down	down	correct
TME.US	Tencent Music Entertainment Group	20200413	10.88	11.12	10.78	10.9	3353900	10.9	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200413	12.65	12.7	11.25	11.49	1912380	11.49	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200413	314.38	316.88	309.18	315.32	1547948	314.1758	up	up	correct
TMST.US	TimkenSteel Corporation	20200413	3.37	3.46	3.25	3.3	239946	3.3	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200413	27.06	27.71	26.1	26.53	2367051	26.53	down	down	correct
TNC.US	Tennant Company	20200413	63.14	63.24	61.33	61.89	50084	60.5518	down	down	correct
TNET.US	TriNet Group Inc	20200413	42.98	43.87	41.72	42.52	336595	42.52	down	down	correct
TNK.US	Teekay Tankers Ltd	20200413	20.05	20.8	17.67	17.76	2130872	17.76	down	down	correct
TNL.US	Travel + Leisure Co	20200413	23.45	23.69	21.73	22.91	1436814	21.6894	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200413	3	3.01	2.66	2.7	995146	12.7713	down	down	correct
TOL.US	Toll Brothers Inc	20200413	23.59	23.74	21.4673	21.92	3331240	21.5514	down	down	correct
TPB.US	Turning Point Brands Inc	20200413	22.44	22.51	21.21	22.01	108800	21.7965	down	up	incorrect
TPC.US	Tutor Perini Corporation	20200413	7.18	7.18	6.43	6.49	704668	6.49	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200413	10.93	11.12	10.01	10.18	2167026	10.18	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200413	515.08	520.01	490.02	515.1	78114	503.1943	up	up	correct
TPR.US	Tapestry Inc	20200413	15.95	15.95	14.26	14.77	3925794	14.5847	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200413	7.31	7.58	6.68	7.33	370910	6.0765	up	up	correct
TPX.US	Tempur Sealy International Inc	20200413	47.12	47.52	44.04	45.37	2957544	11.252	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200413	8.27	8.27	7.3	7.52	59191	6.7037	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200413	37.28	37.87	36.86	37	239589	35.2262	down	down	correct
TRC.US	Tejon Ranch Co	20200413	14.27	14.27	13.74	13.78	53362	13.78	down	down	correct
TREC.US	Trecora Resources	20200413	5.21	5.37	5.09	5.1	42495	5.1	down	down	correct
TREX.US	Trex Company Inc	20200413	84.71	85.41	78.17	79.43	2689572	39.715	down	down	correct
TRGP.US	Targa Resources Corp	20200413	9.16	9.25	8.21	8.55	6772762	8.2935	down	down	correct
TRI.US	Thomson Reuters Corporation	20200413	70.56	71.155	69.25	70.85	433767	68.6766	up	up	correct
TRN.US	Trinity Industries Inc	20200413	17.16	17.26	16.52	17.2	1596284	16.204	up	up	correct
TRNO.US	Terreno Realty Corporation	20200413	55.58	55.78	53.35	53.68	312841	51.853	down	down	correct
TROX.US	Tronox Holdings plc	20200413	5.73	5.86	5.39	5.82	990964	5.5759	up	up	correct
TRP.US	TC Energy Corporation	20200413	47.38	48.31	47.19	47.9	1843054	43.3286	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200413	0.51	0.5248	0.4805	0.4805	1444091	4.805	down	down	correct
TRTN.US	Triton International Limited	20200413	29.75	30.43	29.11	30.23	305094	27.7737	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200413	7.31	7.31	5.8701	6.8	4138244	5.7851	down	up	incorrect
TRU.US	TransUnion	20200413	70.11	70.275	65.94	67.82	1622400	67.4221	down	down	correct
TRV.US	The Travelers Companies Inc	20200413	109.61	109.8805	105.83	106.42	1241486	101.9569	down	down	correct
TS.US	Tenaris S.A	20200413	13.19	13.235	12.705	12.77	710446	11.7948	down	down	correct
TSE.US	Trinseo S.A	20200413	22.28	22.3	19.86	20.77	381882	19.9046	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20200413	5.56	5.56	5.36	5.5	244104	5.1621	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200413	15.81	16.03	14.9	15.1	1469466	11.6052	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200413	48.74	49.09	47.96	48.75	9873226	47.5113	up	up	correct
TSN.US	Tyson Foods Inc	20200413	61.67	62.69	61.02	62.18	3072470	59.5225	up	up	correct
TSQ.US	Townsquare Media Inc	20200413	4.33	4.53	4.1	4.42	44396	4.42	up	up	correct
TT.US	Trane Technologies plc	20200413	90.68	91.38	87.8151	89.81	1051888	87.4376	down	down	correct
TTC.US	The Toro Company	20200413	64.71	64.86	62.38	63.29	442504	62.0145	down	down	correct
TTE.US	TotalEnergies SE	20200413	37.05	37.34	35.7	36.19	1513388	32.3879	down	down	correct
TTI.US	TETRA Technologies Inc	20200413	0.3	0.3	0.25	0.26	2069100	0.26	down	down	correct
TTM.US	Tata Motors Limited	20200413	5	5.03	4.72	4.86	3622283	4.86	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200413	3.36	3.4179	3.18	3.18	162689	11.758	down	down	correct
TU.US	TELUS Corporation	20200413	16	16.29	15.65	16.22	861159	14.6276	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200413	8.54	8.85	8.36	8.69	410800	8.69	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20200413	2.53	2.78	2.07	2.39	6306343	2.39	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20200413	5.55	5.555	5.29	5.55	1149700	5.5119
TVC.US	Tennessee Valley Authority PARRS D 2028	20200413	25.29	25.29	25.0969	25.24	7494	24.2574	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200413	25.03	25.1	25	25.05	28956	24.0601	up	up	correct
TWI.US	Titan International Inc	20200413	1.51	1.57	1.29	1.33	434435	1.33	down	down	correct
TWLO.US	Twilio Inc	20200413	95.3	96.29	92.7079	95.89	1575093	95.89	up	up	correct
TWN.US	The Taiwan Fund Inc	20200413	17.36	17.41	17.01	17.36	8867	14.2423
TWO.US	Two Harbors Investment Corp	20200413	5.01	5.035	4.13	4.55	12836670	3.8626	down	up	incorrect
TWTR.US	Twitter Inc	20200413	27.55	27.62	26.24	27.21	15059940	27.21	down	down	correct
TX.US	Ternium S.A	20200413	12.54	13.03	12.36	12.88	140136	11.9705	up	up	correct
TXT.US	Textron Inc	20200413	29.42	29.6	26.72	27.44	1282611	27.3655	down	down	correct
TY.US	Tri	20200413	22.34	22.345	21.78	22.12	106002	20.7873	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200413	3.38	3.38	3.15	3.15	630095	11.524	down	down	correct
TYL.US	Tyler Technologies Inc	20200413	308.72	312.93	304.51	306.03	161706	306.03	down	down	correct
UA.US	Under Armour Inc	20200413	9.29	9.35	8.6	8.73	2989900	8.73	down	down	correct
UAA.US	Under Armour Inc	20200413	10.31	10.3586	9.64	9.81	4244535	9.81	down	down	correct
UAN.US	CVR Partners LP	20200413	1.03	1.04	0.95	1.04	140703	9.7094	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20200413	14.48	14.48	13.02	13.53	181910	12.7031	down	down	correct
UBER.US	Uber Technologies Inc	20200413	27.04	28.08	26.47	27.99	24671600	27.99	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200413	11.28	12	11.28	11.765	3129	11.0214	up	up	correct
UBS.US	UBS Group AG	20200413	10.08	10.08	9.61	9.71	2878591	8.917	down	up	incorrect
UDR.US	UDR Inc	20200413	40.62	40.89	38.48	38.56	1864296	36.6128	down	up	incorrect
UE.US	Urban Edge Properties	20200413	9.58	9.665	9.15	9.53	1224089	8.9105	down	down	correct
UFI.US	Unifi Inc	20200413	10.28	10.39	10	10.28	251057	10.28
UFS.US	Domtar Corporation	20200413	22.89	23.3	21.97	22.59	716262	22.59	down	down	correct
UGI.US	UGI Corporation	20200413	30	30	28.31	28.69	1279084	26.9989	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200413	192.31	204.92	190.7415	202.42	232448	202.42	up	up	correct
UGP.US	Ultrapar Participações S.A	20200413	2.69	2.79	2.615	2.77	1343383	2.6699	up	up	correct
UHS.US	Universal Health Services Inc	20200413	103.38	104.12	98.41	100.72	669110	100.149	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20200413	111.44	112.03	106.02	107.79	59982	100.3829	down	down	correct
UI.US	Ubiquiti Inc	20200413	154.97	155	150.8929	153.56	84818	151.7355	down	down	correct
UIS.US	Unisys Corporation	20200413	13.32	13.62	12.68	12.81	567521	12.81	down	down	correct
UL.US	Unilever PLC	20200413	51.5	51.83	50.99	51.65	774480	48.6041	up	up	correct
UMC.US	United Microelectronics Corporation	20200413	2.33	2.43	2.33	2.38	903032	2.1945	up	down	incorrect
UMH.US	UMH Properties Inc	20200413	12.02	12.02	11.49	11.8	158415	10.9123	down	down	correct
UNF.US	UniFirst Corporation	20200413	165.31	167.11	157.21	160.94	94775	159.5481	down	down	correct
UNFI.US	United Natural Foods Inc	20200413	10.03	10.59	9.79	10.34	1505337	10.34	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200413	262.06	264.96	258.18	263.51	2965303	256.7564	up	up	correct
UNM.US	Unum Group	20200413	15.5	15.88	14.59	15.75	3213564	14.3067	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200413	24.25	24.27	22.95	23.47	35681	21.1676	down	down	correct
UNP.US	Union Pacific Corporation	20200413	147.84	149.08	144.7002	146.9	2525096	141.9481	down	down	correct
UNVR.US	Univar Solutions Inc	20200413	13.19	13.26	11.76	12.09	2431600	12.09	down	down	correct
UPH.US	UpHealth Inc	20200413	9.95	9.98	9.95	9.98	7485	9.98	up	up	correct
UPS.US	United Parcel Service Inc	20200413	98.58	100.25	98.19	98.42	3355104	94.1624	down	up	incorrect
URI.US	United Rentals Inc	20200413	103.37	104.9	100.13	103.76	1531138	103.76	up	up	correct
USA.US	Liberty All	20200413	5.32	5.355	5.1	5.15	1768612	4.3228	down	down	correct
USAC.US	USA Compression Partners LP	20200413	7.77	8.91	7.51	8.66	687382	6.7528	up	up	correct
USB.US	U.S. Bancorp	20200413	38	38.09	36.33	36.79	7678305	34.8172	down	up	incorrect
USDP.US	USD Partners LP	20200413	3.2	3.266	2.8132	2.86	377997	2.3795	down	down	correct
USFD.US	US Foods Holding Corp	20200413	18.59	18.65	16.95	17.99	3332000	17.99	down	down	correct
USM.US	United States Cellular Corporation	20200413	31.13	31.805	30.5524	31.36	156031	31.36	up	up	correct
USNA.US	USANA Health Sciences Inc	20200413	68.76	70.19	66.04	69.45	134407	69.45	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200413	71.72	71.72	67.65	69.34	157425	68.4314	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200413	3.87	3.87	3.53	3.63	108000	3.63	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200413	20.3	20.3685	19.16	19.47	658882	17.1519	down	down	correct
UTI.US	Universal Technical Institute Inc	20200413	6.31	6.3699	5.87	6.14	207333	6.14	down	down	correct
UTL.US	Unitil Corporation	20200413	56.86	58.24	53.76	55.07	33043	51.8547	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20200413	18.04	18.18	17.05	17.51	218286	16.3535	down	down	correct
UVV.US	Universal Corporation	20200413	46.69	46.91	45.604	46.58	103714	42.4318	down	down	correct
V.US	Visa Inc	20200413	172.26	172.32	166.15	168.99	14043740	167.1733	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200413	72.1	72.76	67.94	70.96	621112	70.4684	down	down	correct
VALE.US	Vale S.A.	20200413	8.45	8.6	8.34	8.57	18465090	6.9754	up	up	correct
VAPO.US	Vapotherm Inc	20200413	18	18	16.54	16.65	513100	16.65	down	up	incorrect
VATE.US	Innovate Corp	20200413	2.25	2.35	2.025	2.12	216880	2.12	down	down	correct
VBF.US	Invesco Bond Fund	20200413	19.16	19.23	18.85	19.05	63913	17.2814	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20200413	8.82	8.84	8.5207	8.8	30686	7.653	down	down	correct
VCRA.US	Vocera Communications Inc	20200413	21.64	22	20.425	21.03	368455	21.03	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200413	11.47	11.58	11.2573	11.39	199345	10.5596	down	down	correct
VEC.US	Vectrus Inc	20200413	42.96	43.84	41.65	43.37	112400	43.37	up	up	correct
VEDL.US	Vedanta Limited	20200413	4.28	4.31	4.055	4.17	1470219	3.5694	down	down	correct
VEEV.US	Veeva Systems Inc	20200413	161.32	163.79	157.3697	162.85	805404	162.85	up	up	correct
VEL.US	Velocity Financial Inc	20200413	4	4.27	3.35	3.42	190600	3.42	down	down	correct
VER.US	VEREIT Inc	20200413	5.42	5.49	5.01	5.2	21893433	24.3357	down	down	correct
VET.US	Vermilion Energy Inc	20200413	4.68	4.72	4.3	4.5	3024432	4.5	down	up	incorrect
VFC.US	V.F. Corporation	20200413	59.2	59.2	57.23	57.5	1861006	54.9574	down	down	correct
VGI.US	Virtus Global Multi	20200413	10.25	10.25	9.77	9.92	104775	8.4304	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200413	11.93	12.09	11.8443	12.08	215118	11.1008	up	up	correct
VGR.US	Vector Group Ltd	20200413	10.39	10.45	9.975	10.08	688167	9.0487	down	down	correct
VHC.US	VirnetX Holding Corp	20200413	5.24	5.38	5.08	5.33	265357	4.5718	up	up	correct
VHI.US	Valhi Inc	20200413	1.1	1.1	0.95	0.9701	254327	11.2824	down	down	correct
VICI.US	VICI Properties Inc	20200413	16.99	16.99	15.64	16.58	2984485	15.1722	down	down	correct
VIIX.US	VelocityShares VIX Short	20200413	87.52	89.68	86.2	86.2	20149	86.2	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200413	15.5	15.839	15.5	15.66	8768025	15.66	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200413	2.72	2.8299	2.4	2.54	91559	2.54	down	down	correct
VIV.US	Telefônica Brasil S.A	20200413	9.83	9.975	9.65	9.94	1150547	8.6545	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20200413	11.82	11.849	11.58	11.83	202110	10.8759	up	up	correct
VLO.US	Valero Energy Corporation	20200413	51.94	52.37	48.93	49.7	4668107	44.7129	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200413	3.8	3.97	3.59	3.78	537747	3.78	down	down	correct
VLT.US	Invesco High Income Trust II	20200413	11.17	11.17	10.87	11.02	13199	9.4651	down	down	correct
VMC.US	Vulcan Materials Company	20200413	113.88	114.79	108.39	109.43	1523740	107.6436	down	down	correct
VMI.US	Valmont Industries Inc	20200413	112.37	112.38	109.36	110.03	73600	107.9402	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200413	11.73	11.89	11.54	11.88	423032	10.9196	up	up	correct
VNCE.US	Vince Holding Corp	20200413	5.9	5.9	5.19	5.55	50472	5.55	down	up	incorrect
VNE.US	Veoneer Inc	20200413	9	9.41	8.23	8.54	609600	8.54	down	down	correct
VNO.US	Vornado Realty Trust	20200413	43.09	43.56	41.14	42.09	1607167	38.1314	down	down	correct
VNTR.US	Venator Materials PLC	20200413	1.66	1.69	1.44	1.51	382700	1.51	down	down	correct
VOC.US	VOC Energy Trust	20200413	2.08	2.17	2.02	2.03	105802	1.6874	down	down	correct
VOYA.US	Voya Financial Inc	20200413	45.87	45.89	43.94	44.68	1583580	43.9554	down	down	correct
VPG.US	Vishay Precision Group Inc	20200413	22.36	22.36	21.09	21.5	34100	21.5	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200413	11.87	11.94	11.7801	11.83	30179	10.9014	down	down	correct
VRS.US	Verso Corporation	20200413	12.77	12.78	12.03	12.25	318970	9.2517	down	down	correct
VRT.US	Vertiv Holdings Co	20200413	8.97	9.76	8.95	9.65	2202400	9.6411	up	down	incorrect
VRTV.US	Veritiv Corporation	20200413	10.01	10.09	9.46	9.7	110991	9.7	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200413	15.33	15.86	15.21	15.77	1323107	15.2426	up	up	correct
VST.US	Vistra Corp	20200413	17.69	17.74	16.47	17.14	2806929	16.251	down	down	correct
VSTO.US	Vista Outdoor Inc	20200413	8.84	9.26	8.57	9.25	860015	9.25	up	down	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200413	8.77	8.77	8.36	8.54	296227	7.4266	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200413	11.91	11.9979	11.76	11.81	109207	10.9503	down	down	correct
VTOL.US	Bristow Group Inc	20200413	4.37	4.51	4	4.19	141173	12.57	down	down	correct
VTR.US	Ventas Inc	20200413	34.14	34.44	31.62	32.56	4209108	30.7779	down	down	correct
VVI.US	Viad Corp	20200413	25.54	25.5999	23.24	24.28	253499	24.28	down	down	correct
VVNT.US	WS	20200413	10.9	11.09	10.5	11.09	92516	11.09	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20200413	3.48	3.49	3.37	3.46	940764	3.0503	down	down	correct
VVV.US	Valvoline Inc	20200413	14.2	14.41	13.34	13.98	1310175	13.5689	down	down	correct
VZ.US	Verizon Communications Inc	20200413	57.39	57.6	56.36	56.67	12977720	53.0478	down	down	correct
W.US	Wayfair Inc	20200413	77.63	82.47	73.02	81.51	3196431	81.51	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200413	54.66	54.98	50.61	51.82	917270	51.2409	down	down	correct
WAL.US	Western Alliance Bancorporation	20200413	34.94	34.94	31.84	32.36	982786	31.3454	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200413	23.05	24.24	22.5325	23.11	19110	21.0785	up	up	correct
WAT.US	Waters Corporation	20200413	193.83	194.685	185.99	187.65	436037	187.65	down	down	correct
WBK.US	Westpac Banking Corporation	20200413	10.35	10.36	9.93	10.13	666292	9.4826	down	down	correct
WBS.US	Webster Financial Corporation	20200413	26.63	26.63	24.82	25.43	711457	23.6323	down	down	correct
WBT.US	Welbilt Inc	20200413	5.15	5.23	4.32	4.48	2302500	4.48	down	down	correct
WCC.US	WESCO International Inc	20200413	27.25	27.25	25.12	26.03	696974	26.03	down	down	correct
WCN.US	Waste Connections Inc	20200413	86.73	86.97	82.715	83.44	838781	82.3627	down	down	correct
WD.US	Walker & Dunlop Inc	20200413	40.8	41.28	36.995	37.38	361474	35.952	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200413	12.05	12.1369	11.87	12.05	23638	10.9051
WEC.US	WEC Energy Group Inc	20200413	96.8	97.97	93.91	95.02	1133326	90.3769	down	down	correct
WEI.US	Weidai Ltd	20200413	1.33	1.39	1.2773	1.38	40148	1.38	up	up	correct
WELL.US	Welltower Inc	20200413	56.63	57	51.7	52.48	3596143	49.0044	down	down	correct
WES.US	Western Midstream Partners LP	20200413	6	6.19	5.6	5.91	5317930	4.9696	down	down	correct
WEX.US	WEX Inc	20200413	122.15	122.15	113.37	115.41	539819	115.41	down	down	correct
WF.US	Woori Financial Group Inc	20200413	19.64	20.32	19.19	19.43	59928	18.5244	down	down	correct
WFC.US	Wells Fargo & Company	20200413	33.22	33.24	31.41	31.43	36068902	30.1271	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20200413	23.5	23.96	23.5	23.96	1600	23.4914	up	up	correct
WGO.US	Winnebago Industries Inc	20200413	35.71	35.71	32.265	32.59	849281	32.1038	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200413	34.34	34.49	31.64	32.06	1039900	31.5363	down	down	correct
WHD.US	Cactus Inc	20200413	15.94	16.53	14.61	15.2	619990	14.8978	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200413	20.58	20.61	19.72	19.88	85018	17.6122	down	down	correct
WHR.US	Whirlpool Corporation	20200413	104.75	105.54	97.39	100.65	866725	95.7946	down	down	correct
WIA.US	Western Asset Inflation	20200413	10.95	10.98	10.81	10.96	81186	9.1852	up	up	correct
WIT.US	Wipro Limited	20200413	3.04	3.08	3.01	3.04	741474	3.0337
WIW.US	Western Asset Inflation	20200413	10.25	10.2642	10.11	10.15	240845	9.2185	down	down	correct
WK.US	Workiva Inc	20200413	33.71	34.3	31.97	32.46	684376	32.46	down	down	correct
WLK.US	Westlake Chemical Corporation	20200413	45.21	45.31	42.37	43.16	435116	42.0105	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200413	15.83	16.1311	15.36	16.05	46837	13.8564	up	up	correct
WM.US	Waste Management Inc	20200413	99.64	100.64	96.075	96.75	1977991	93.8426	down	down	correct
WMB.US	The Williams Companies Inc	20200413	16.92	17.29	16.6	17.1	15168168	15.1577	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200413	3.17	3.24	2.52	3.07	3007375	2.7709	down	down	correct
WMK.US	Weis Markets Inc	20200413	44.59	44.638	43.31	43.66	125760	41.909	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200413	35.55	35.765	32.32	32.7	328057	32.4234	down	down	correct
WMT.US	Walmart Inc	20200413	121.27	125.67	121.17	125.3	8064663	121.8503	up	up	correct
WNC.US	Wabash National Corporation	20200413	8	8.28	7.91	8	510287	7.7341
WNS.US	WNS (Holdings) Limited	20200413	45.4	45.75	44.245	44.92	293687	44.92	down	down	correct
WOLF.US	Wolfspeed Inc	20200413	38.06	38.4663	37.09	37.92	738478	37.92	down	up	incorrect
WOR.US	Worthington Industries Inc	20200413	27.34	27.49	25.9	26.08	183775	25.1269	down	down	correct
WOW.US	WideOpenWest Inc	20200413	4.68	4.68	4.31	4.5	136600	4.5	down	up	incorrect
WPC.US	W. P. Carey Inc	20200413	68.69	69	64.54	64.63	1051833	59.1064	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200413	31.99	33.98	31.24	33.92	4056104	33.2353	up	up	correct
WPP.US	WPP plc	20200413	35.58	35.825	34.41	35.47	305548	32.1061	down	down	correct
WRB.US	W. R. Berkley Corporation	20200413	58.35	58.35	56.3383	56.7	876649	54.8921	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200413	24.61	24.84	24.08	24.31	488251	22.438	down	up	incorrect
WRI.US	Weingarten Realty Investors	20200413	17.59	17.69	16.31	16.73	1049577	15.3797	down	down	correct
WRK.US	WestRock Company	20200413	32	32.52	30.76	32.44	2714496	31.2332	up	down	incorrect
WSM.US	Williams	20200413	50.85	52.02	48.33	51.35	1433379	49.5766	up	up	correct
WSO.US	Watsco Inc	20200413	160.82	161.8974	152.54	154	290461	145.4798	down	down	correct
WSR.US	Whitestone REIT	20200413	6.39	6.58	6.18	6.35	397001	5.802	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200413	160.76	162.463	156.92	159.88	336022	159.2238	down	down	correct
WTI.US	W&T Offshore Inc	20200413	2.32	2.42	2.05	2.12	7902221	2.12	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200413	939	939	875.6	904.8	17544	904.0341	down	down	correct
WTRG.US	Essential Utilities Inc	20200413	43.98	44	42.31	42.8	708879	41.1692	down	down	correct
WTRU.US	Aqua America Inc	20200413	59.39	59.39	57.35	58.17	5100	53.1325	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20200413	83.27	83.71	80.22	81.31	127866	80.1968	down	down	correct
WTTR.US	Select Energy Services Inc	20200413	3.2	3.56	3.03	3.37	768200	3.37	up	up	correct
WU.US	The Western Union Company	20200413	20.09	20.33	19.78	19.94	4624833	18.5382	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200413	37.41	38.0599	36.21	37.46	1190052	36.8265	up	up	correct
WWW.US	Wolverine World Wide Inc	20200413	18.58	18.73	17.05	17.39	502175	17.0438	down	down	correct
WY.US	Weyerhaeuser Company	20200413	20.94	20.94	19.8	20.1	4780427	19.3407	down	down	correct
X.US	United States Steel Corporation	20200413	6.94	7.03	6.705	6.8	12571320	6.7528	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200413	5.05	5.05	4.76	4.8	151018	3.951	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200413	10	10	9.26	9.56	760188	9.56	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200413	2.9	2.9	2.71	2.81	109716	2.6227	down	down	correct
XL.US	XL Fleet Corp	20200413	9.98	9.98	9.93	9.93	2300	9.93	down	down	correct
XOM.US	Exxon Mobil Corporation	20200413	44.45	44.69	41.97	42.76	29651939	37.8393	down	down	correct
XPO.US	XPO Logistics Inc	20200413	61.7812	62.9107	56.6436	57.7731	2060555	33.6281	down	down	correct
XPRO.US	Frank’s International NV	20200413	14.46	15.9	14.34	15.06	104850	15.06	up	down	incorrect
XYF.US	X Financial	20200413	0.92	0.96	0.92	0.95	4646	2.85	up	up	correct
XYL.US	Xylem Inc	20200413	68.87	69.33	66.9	68.19	778973	66.8699	down	up	incorrect
Y.US	Alleghany Corporation	20200413	581.82	581.82	564.03	564.03	36037	564.03	down	down	correct
YCBD.US	PA	20200413	6.14	6.14	6.14	6.14	226	5.16
YELP.US	Yelp Inc	20200413	19.53	19.53	18.84	19.14	1970478	19.14	down	down	correct
YETI.US	YETI Holdings Inc	20200413	23.26	23.29	21.42	22.25	1236800	22.25	down	down	correct
YEXT.US	Yext Inc	20200413	11.95	12.37	11.62	12.28	965700	12.28	up	up	correct
YPF.US	YPF Sociedad Anónima	20200413	4.32	4.32	3.86	4	1718289	4	down	up	incorrect
YRD.US	Yiren Digital Ltd	20200413	3.58	3.61	3.41	3.55	196092	3.55	down	down	correct
YUM.US	Yum! Brands Inc	20200413	79.78	80.13	75.17	77.06	2014452	74.692	down	down	correct
YUMC.US	Yum China Holdings Inc	20200413	45.3	45.82	44.47	45.75	958800	45.2899	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200413	108.4	109	104.14	108.02	1133248	106.7396	down	down	correct
ZEN.US	Zendesk Inc	20200413	68.37	68.5993	66	67.98	1438469	67.98	down	down	correct
ZEPP.US	Zepp Health Corporation	20200413	12.67	12.82	12.12	12.21	187544	12.21	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200413	22.33	22.33	21.63	21.74	41486	21.74	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200413	27.21	27.45	26.72	27.2	1472452	26.9703	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200413	8.02	8.02	7.78	7.9	176953	6.643	down	down	correct
ZTS.US	Zoetis Inc	20200413	128.01	128.82	122.11	122.95	3188929	121.7555	down	down	correct
ZUO.US	Zuora Inc	20200413	9.17	9.56	9	9.47	1565600	9.47	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200413	25.59	25.87	24.95	25.73	1201700	25.3823	up	up	correct
ZYME.US	Zymeworks Inc	20200413	38	38	36.11	37.65	318700	37.65	down	up	incorrect