CollectAI

close-nyse_stocks

2020/04/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200423	76.6	77.49	75.05	75.09	2097828	74.3734	down	down	correct
AA.US	Alcoa Corporation	20200423	7.91	8.08	7.235	7.29	20737029	7.2741	down	up	incorrect
AAIC.US	PC	20200423	17.23	17.4999	16.75	17.25	5119	14.2856	up	up	correct
AAP.US	Advance Auto Parts Inc	20200423	114.5	118.38	112.8	113.39	895350	111.0926	down	down	correct
AAT.US	American Assets Trust Inc	20200423	26.1	26.57	25.68	26.13	376687	24.7284	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200423	19.66	20.72	19.5219	19.6	409658	16.8583	down	down	correct
ABB.US	ABB Ltd	20200423	17.11	17.48	17.045	17.06	2174015	16.5878	down	down	correct
ABBV.US	AbbVie Inc	20200423	82.18	83.83	81.96	82.04	7869807	76.302	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20200423	87.39	89.14	86.88	87.26	1036413	84.8132	down	down	correct
ABEV.US	Ambev S.A	20200423	2.17	2.2	2.11	2.12	27604420	1.9791	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200423	52.49	56.5671	52.29	54.5	223047	54.5	up	down	incorrect
ABM.US	ABM Industries Incorporated	20200423	30.72	31.64	30.72	31.15	409042	30.3149	up	up	correct
ABT.US	Abbott Laboratories	20200423	95.87	97.45	93.35	93.94	10567527	91.8462	down	down	correct
AC.US	Associated Capital Group Inc	20200423	35.95	37.7	35.48	36	11885	35.4455	up	up	correct
ACA.US	Arcosa Inc	20200423	38.08	39.36	37.77	38.32	374277	38.0991	up	up	correct
ACC.US	American Campus Communities Inc	20200423	31.24	31.37	28.84	30.01	2496315	27.6898	down	down	correct
ACCO.US	ACCO Brands Corporation	20200423	5.47	5.765	5.47	5.7	378907	5.3738	up	up	correct
ACEL.US	WS	20200423	8.34	8.85	8.2072	8.7	114105	8.3272	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200423	4.9	4.945	4.81	4.88	59212	4.88	down	down	correct
ACM.US	AECOM	20200423	32.95	33.84	32.62	33.16	2151433	33.16	up	up	correct
ACN.US	Accenture plc	20200423	173.36	175.32	172.14	172.9	3027901	169.5018	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200423	6.76	7.17	6.64	6.8	440642	5.7421	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200423	19.92	20.39	19.92	20.01	22367	14.8892	up	up	correct
ADM.US	Archer	20200423	35.59	36.2	35.47	35.74	2417449	34.0185	up	up	correct
ADNT.US	Adient plc	20200423	11.66	12.5	11.45	12.16	1506000	12.16	up	up	correct
ADT.US	ADT Inc	20200423	5.11	5.38	5.02	5.24	1478590	5.0949	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200423	13.83	13.91	13.71	13.72	525422	11.1566	down	down	correct
AEE.US	Ameren Corporation	20200423	76.43	77.045	73.73	74.19	1531186	70.8455	down	down	correct
AEFC.US	AEFC	20200423	23	23.25	22.5	23.1	90200	21.4332	up	up	correct
AEG.US	Aegon N.V	20200423	2.34	2.43	2.32	2.35	3068246	2.2102	up	up	correct
AEL.US	PA	20200423	22.34	22.34	21.95	22.24	37476	20.354	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200423	57.68	60.98	57.32	59.98	3665070	57.9155	up	up	correct
AENZ.US	Aenza S.A.A	20200423	1.75	1.8415	1.6699	1.74	23271	1.74	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200423	6.63	7.105	6.58	6.99	30617029	6.6329	up	up	correct
AER.US	AerCap Holdings N.V	20200423	22.71	23.29	22.25	22.3	1476927	22.3	down	down	correct
AES.US	The AES Corporation	20200423	12.82	13.135	12.65	12.69	4019523	12.0594	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200423	12.87	12.8939	12.78	12.83	39451	12.1913	down	down	correct
AFG.US	American Financial Group Inc	20200423	62.93	63.93	60.92	60.97	502144	47.4708	down	down	correct
AFGB.US	American Financial Group Inc	20200423	25.85	25.97	25.85	25.86	6300	23.5403	up	up	correct
AFGC.US	American Financial Group Inc	20200423	24.26	24.34	24.04	24.13	5983	22.1687	down	down	correct
AFI.US	Armstrong Flooring Inc	20200423	1.46	1.58	1.415	1.45	147800	1.45	down	down	correct
AFL.US	Aflac Incorporated	20200423	35.78	35.99	34.99	35.04	3206902	33.4474	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20200423	11.94	11.96	11.78	11.92	52810	10.6555	down	down	correct
AG.US	First Majestic Silver Corp	20200423	7.65	8.03	7.45	7.63	6919699	7.6214	down	down	correct
AGCO.US	AGCO Corporation	20200423	48.87	49.59	48.13	48.92	883020	47.0541	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200423	7.95	7.9887	7.85	7.85	97855	6.9976	down	down	correct
AGI.US	Alamos Gold Inc	20200423	7.5	8.03	7.5	7.68	5552224	7.5405	up	up	correct
AGO.US	Assured Guaranty Ltd	20200423	26.65	27.88	26.36	27.55	1014307	26.453	up	up	correct
AGR.US	Avangrid Inc	20200423	45.11	45.6	44.57	44.98	367066	42.21	down	down	correct
AGRO.US	Adecoagro S.A	20200423	4.03	4.16	3.99	4.15	169142	4.15	up	up	correct
AGS.US	PlayAGS Inc	20200423	2.8	2.91	2.73	2.78	1035400	2.78	down	down	correct
AGX.US	Argan Inc	20200423	36.81	37.05	35.475	35.85	153438	33.2366	down	down	correct
AHH.US	PA	20200423	18.739	19.1	18.739	19.017	4131	17.2246	up	down	incorrect
AHL.US	PE	20200423	23.29	23.29	22.74	23	25861	20.8942	down	up	incorrect
AHT.US	PI	20200423	5.78	5.78	5.2	5.3265	36172	5.3265	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200423	20.99	21	20.04	20.2	3121	17.8806	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200423	11.52	11.57	11.45	11.48	47380	10.212	down	down	correct
AIG.US	PA	20200423	25.66	25.8199	25.56	25.66	75829	23.359
AIN.US	Albany International Corp	20200423	47.62	49.865	47.62	48.54	236947	47.6358	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200423	17.24	17.52	17.13	17.15	106100	13.0462	down	down	correct
AIR.US	AAR Corp	20200423	16.13	17.46	16.13	16.56	267530	16.56	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200423	45.32	47.23	45.2482	46.74	177795	45.3502	up	up	correct
AIV.US	Apartment Investment and Management Company	20200423	3.9806	3.9817	3.7332	3.7805	2138819	3.5234	down	up	incorrect
AIW.US	Arlington Asset Investment Corp	20200423	21.8838	22.225	21.8179	22.225	870	20.7661	up	up	correct
AIZ.US	Assurant Inc	20200423	103.5	104.185	100.79	101.25	416755	98.2886	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200423	77.75	78.02	74.51	74.82	1045621	72.886	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200423	41.09	41.65	40.16	40.44	495338	36.4408	down	down	correct
AJX.US	Great Ajax Corp	20200423	7.38	7.64	7.1743	7.39	159534	6.5561	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200423	21	21.2	21	21.2	517	18.9954	up	up	correct
AKO.US	B	20200423	12.19	12.94	12.15	12.94	20679	11.7379	up	up	correct
AKR.US	Acadia Realty Trust	20200423	10.45	11.21	10.45	10.91	1237359	10.6717	up	up	correct
AL.US	PA	20200423	16.77	17.39	16.57	16.6855	17604	14.9859	down	down	correct
ALB.US	Albemarle Corporation	20200423	60.67	62.245	60.26	60.66	816498	59.4975	down	down	correct
ALC.US	Alcon AG	20200423	52.89	54.02	52.58	52.63	2042258	52.4774	down	down	correct
ALE.US	ALLETE Inc	20200423	55.85	57	55.5	56.57	420369	52.6994	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200423	10.44	10.925	10.41	10.6	428394	10.1709	up	up	correct
ALG.US	Alamo Group Inc	20200423	87.83	90.47	87.5	89.19	63476	88.6435	up	up	correct
ALIN.US	PE	20200423	15	15.76	15	15.1902	5871	13.1887	up	up	correct
ALK.US	Alaska Air Group Inc	20200423	28.01	28.98	27.75	28.2	2399870	28.2	up	up	correct
ALL.US	The Allstate Corporation	20200423	102.64	103.29	99.42	99.45	1672186	95.2853	down	down	correct
ALLE.US	Allegion plc	20200423	94.58	98.29	92.12	95.13	1311085	93.2217	up	up	correct
ALLY.US	PA	20200423	21.13	21.66	21.13	21.15	334746	21.15	up	up	correct
ALN.US	American Lorain Corporation	20200423	0.3	0.31	0.3	0.31	115000	0.31	up	up	correct
ALP.US	PQ	20200423	26.38	26.38	26.08	26.08	10583	24.0392	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200423	32.84	33.99	32.65	33.5	624500	32.4028	up	up	correct
ALV.US	Autoliv Inc	20200423	54.65	57.18	54.645	56.6	1129546	55.2606	up	up	correct
ALX.US	Alexander's Inc	20200423	279.7	280.965	274	278.98	19789	247.6208	down	down	correct
AM.US	Antero Midstream Corporation	20200423	4.7	4.97	4.6	4.91	8627355	3.7181	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200423	14.75	15.45	14.545	15.3	336812	15.3	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200423	3.2	3.245	3.08	3.11	4318845	3.11	down	down	correct
AMCR.US	Amcor plc	20200423	8.4	8.51	8.2	8.21	4101900	7.6432	down	up	incorrect
AME.US	AMETEK Inc	20200423	76.75	77.03	75.06	75.68	1370803	74.8207	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200423	61.83	62.78	59.69	60.41	459957	60.3694	down	up	incorrect
AMH.US	PH	20200423	24.47	24.47	24.1	24.32	4108	21.986	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200423	22.09	23.155	20.56	21.98	136400	21.98	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200423	48.8	48.945	45	46.4	1652796	46.4	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200423	10.5	10.85	10.5	10.8	2123	10.2649	up	up	correct
AMP.US	Ameriprise Financial Inc	20200423	105.59	107.77	103.69	104.35	504966	100.4171	down	up	incorrect
AMPY.US	Amplify Energy Corp	20200423	0.7375	0.9419	0.735	0.843	984187	0.843	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200423	3.36	3.8299	3.23	3.25	95097	3.25	down	down	correct
AMRC.US	Ameresco Inc	20200423	17.1	17.76	16.985	17.43	144718	17.43	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200423	3.19	3.2799	3.11	3.15	920665	3.15	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200423	252.19	254.8114	248.14	248.6	1419204	240.2533	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200423	10.98	11.03	10.78	10.86	7791307	10.3259	down	down	correct
AN.US	AutoNation Inc	20200423	29.52	31.31	29.52	30.94	1311324	30.94	up	up	correct
ANET.US	Arista Networks Inc	20200423	211.26	213.66	208.25	209.23	1559952	52.3075	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200423	9.06	9.52	9.01	9.04	2300796	9.04	down	up	incorrect
ANH.US	PC	20200423	18.3	18.395	18.1099	18.2	4695	17.0665	down	down	correct
ANTM.US	Anthem Inc	20200423	264.71	266.24	258.44	261.55	1587417	255.9252	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200423	7	7.05	6.89	6.9	453344	6.1238	down	down	correct
AON.US	Aon plc	20200423	181.31	181.4	174	174.77	1616973	172.1578	down	up	incorrect
AOS.US	A. O. Smith Corporation	20200423	39.18	40.12	39.18	39.64	1546086	38.3891	up	up	correct
AP.US	Ampco	20200423	3.61	3.85	3.6	3.78	78518	3.78	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200423	22.48	23.51	22.33	22.76	376747	19.7643	up	up	correct
APD.US	Air Products and Chemicals Inc	20200423	218.22	219.79	209.67	211.27	1113874	204.7235	down	down	correct
APG.US	APi Group Corporation	20200423	8.4	8.63	8.3	8.6	1041425	8.6	up	down	incorrect
APH.US	Amphenol Corporation	20200423	83.83	86.15	82.614	83.98	5800842	41.3217	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200423	8.3	8.52	8.07	8.17	1521845	8.154	down	down	correct
APO.US	PB	20200423	25.49	25.6	25.191	25.43	28911	22.9151	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200423	11.1	11.63	11.02	11.15	1321851	11.15	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200423	6.43	6.68	6.32	6.56	433732	5.7398	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200423	13.52	13.87	13.3	13.46	893506	12.6122	down	up	incorrect
AQNA.US	AQNA	20200423	25.7	25.8	25.4	25.6525	9821	23.354	down	up	incorrect
AQNB.US	AQNB	20200423	25.96	25.96	25.66	25.7	6700	23.2821	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20200423	15.17	15.73	15	15.19	576500	15.19	up	up	correct
AR.US	Antero Resources Corporation	20200423	2.15	2.27	2	2.18	12975600	2.18	up	up	correct
ARC.US	ARC Document Solutions Inc	20200423	0.67	0.6994	0.65	0.66	16420	0.631	down	down	correct
ARCH.US	Arch Resources Inc	20200423	27.83	28.91	24.035	25.98	1716556	25.8983	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200423	3.6	3.72	3.55	3.66	1066940	3.5178	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200423	10.88	10.89	10.6815	10.73	102975	9.363	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200423	150.9	154	147.65	147.96	825683	142.4677	down	down	correct
ARES.US	Ares Management Corporation	20200423	31.04	32.65	30.99	32.56	874250	30.7481	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200423	24.8428	24.9	24.6617	24.9	2508	22.2856	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200423	31.91	33.9	31.91	32.78	291664	31.23	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200423	7.17	7.57	7.11	7.22	1231023	6.0662	up	up	correct
ARL.US	American Realty Investors Inc	20200423	7.33	7.906	7.33	7.73	2964	7.73	up	up	correct
ARLO.US	Arlo Technologies Inc	20200423	2.29	2.39	2.26	2.33	516100	2.33	up	up	correct
ARMK.US	Aramark	20200423	23.24	24.14	22.79	23.09	2912386	22.529	down	up	incorrect
ARNC.US	Arconic Corporation	20200423	9.32	9.5	8.81	8.82	1426392	8.82	down	down	correct
AROC.US	Archrock Inc	20200423	4.08	4.3299	4.01	4.28	1472376	3.7262	up	up	correct
ARR.US	PC	20200423	19.98	20.285	19.75	20.05	66088	17.786	up	down	incorrect
ARW.US	Arrow Electronics Inc	20200423	53.85	55.06	53.57	53.65	430675	53.65	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200423	13.65	14.33	13.62	14.01	154322	13.981	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200423	6.39	6.44	5.75	6.11	698401	6.11	down	down	correct
ASG.US	Liberty All	20200423	5.18	5.21	5.09	5.09	167006	4.3333	down	down	correct
ASGN.US	ASGN Incorporated	20200423	37.52	39.23	37.52	38.77	314554	38.77	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200423	55.24	56.41	55	55.61	467354	54.2905	up	up	correct
ASIX.US	AdvanSix Inc	20200423	9.17	9.855	9.17	9.33	164170	9.3057	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200423	5.79	6.21	5.76	5.89	127009	5.89	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200423	99.4	99.4	95.52	96.47	102252	94.3492	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20200423	4.14	4.21	4.14	4.18	571858	3.928	up	up	correct
ATCO.US	PI	20200423	21	21	19.87	19.97	50138	17.2821	down	down	correct
ATEN.US	A10 Networks Inc	20200423	6.46	6.58	6.38	6.44	313591	6.4205	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200423	27.61	28.08	27.55	27.82	306507	27.82	up	up	correct
ATHM.US	Autohome Inc	20200423	75.82	76.33	74.092	74.58	275931	74.0616	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200423	6.83	7.4	6.825	7	2271218	7	up	up	correct
ATKR.US	Atkore Inc	20200423	20.62	21.94	20.31	21.69	749800	21.69	up	up	correct
ATO.US	Atmos Energy Corporation	20200423	103.18	103.27	100.42	101.33	875200	97.6199	down	down	correct
ATR.US	AptarGroup Inc	20200423	106.62	107.32	104.95	105.02	347570	102.9104	down	down	correct
ATTO.US	Atento S.A	20200423	0.945	0.945	0.9003	0.91	103806	4.5747	down	down	correct
ATUS.US	Altice USA Inc	20200423	25.41	26.25	25.41	25.77	3684785	25.77	up	up	correct
AU.US	AngloGold Ashanti Limited	20200423	25.4	26.86	25.24	26.3	6526636	25.6435	up	up	correct
AUD.US	Audacy Inc	20200423	0.99	1.17	0.96	1.13	1655603	1.13	up	up	correct
AUST.US	Austin Gold Corp.	20200423	14.9	14.9	14.86	14.86	3571	14.86	down	down	correct
AUY.US	Yamana Gold Inc	20200423	4.79	4.95	4.7	4.72	28686722	4.5793	down	down	correct
AVA.US	Avista Corporation	20200423	43.07	43.52	41.97	42.97	296000	39.9311	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200423	4.45	4.45	4.18	4.2	232660	3.8147	down	down	correct
AVB.US	AvalonBay Communities Inc	20200423	159.47	159.98	154.65	157.45	1567251	150.1736	down	up	incorrect
AVD.US	American Vanguard Corporation	20200423	14.4	15.15	14.4	14.8	85522	14.7097	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200423	11.81	11.81	11.41	11.54	208150	9.354	down	down	correct
AVLR.US	Avalara Inc	20200423	81.8	84.6	81.05	82.35	642500	82.35	up	down	incorrect
AVNS.US	Avanos Medical Inc	20200423	29.79	30.26	29.2	29.72	311778	29.72	down	down	correct
AVNT.US	Avient Corporation	20200423	19.99	21.82	19.96	21.49	1180634	20.6983	up	down	incorrect
AVTR.US	PA	20200423	14.09	14.39	13.55	13.71	2413042	10.6878	down	up	incorrect
AVY.US	Avery Dennison Corporation	20200423	106.5	108.94	106.17	106.73	494153	103.8815	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20200423	9.04	9.19	8.43	8.66	1991900	8.66	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200423	9.63	9.82	9.5	9.5	308581	8.4727	down	down	correct
AWI.US	Armstrong World Industries Inc	20200423	77.25	78.61	75.14	77.03	317100	75.6974	down	down	correct
AWK.US	American Water Works Company Inc	20200423	127.25	129.185	124.53	124.68	946644	121.4718	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200423	4.34	4.3875	4.26	4.26	431244	3.7134	down	down	correct
AWR.US	American States Water Company	20200423	83.44	84.0721	81.53	81.84	200909	79.4977	down	up	incorrect
AX.US	Axos Financial Inc	20200423	17.24	17.8699	17.18	17.22	251792	17.22	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200423	3.28	3.63	3.28	3.52	2301733	3.52	up	up	correct
AXP.US	American Express Company	20200423	83.24	84.78	81.71	82.46	5807217	80.8041	down	down	correct
AXR.US	AMREP Corporation	20200423	4.14	4.14	4.0438	4.0438	501	4.0438	down	down	correct
AXS.US	PE	20200423	24.43	24.5	24.35	24.39	34876	22.4812	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20200423	18.22	18.58	18.02	18.25	1896900	18.25	up	down	incorrect
AYI.US	Acuity Brands Inc	20200423	82.76	84.75	82.2	82.57	430424	82.0789	down	down	correct
AYX.US	Alteryx Inc	20200423	110	115.83	109	111.89	1680300	111.89	up	up	correct
AZO.US	AutoZone Inc	20200423	1012.32	1024	1005.02	1005.71	259887	1005.71	down	down	correct
AZRE.US	Azure Power Global Limited	20200423	15.35	15.88	14.66	15.49	6400	15.49	up	down	incorrect
AZUL.US	Azul S.A	20200423	8.95	9.12	8.76	8.83	992600	8.83	down	down	correct
AZZ.US	AZZ Inc	20200423	27.69	28.17	26.96	27.37	217803	26.5768	down	down	correct
B.US	Barnes Group Inc	20200423	38.32	38.83	36.85	37.57	494350	36.6414	down	up	incorrect
BA.US	The Boeing Company	20200423	136.5	142.38	136.05	137.74	25936400	137.74	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200423	210.24	210.56	203.46	205.24	20424051	205.24	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200423	13.77	13.77	13.27	13.27	22487	12.6566	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200423	75.31	76.28	74.7206	75.43	534657	73.3008	up	up	correct
BAK.US	Braskem S.A	20200423	7.87	7.92	7.5	7.58	101757	6.6406	down	down	correct
BALY.US	Bally's Corporation	20200423	11.49	11.85	11.35	11.57	538701	11.57	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200423	31.936	32.1048	31.4794	31.5985	2646311	30.963	down	down	correct
BANC.US	PE	20200423	24.69	24.85	24.6	24.75	4699	21.9406	up	down	incorrect
BAP.US	Credicorp Ltd	20200423	138.66	141.03	135.75	137.04	384610	130.6577	down	up	incorrect
BAX.US	Baxter International Inc	20200423	90.87	92.39	90.03	91.32	3147405	89.2719	up	up	correct
BB.US	BlackBerry Limited	20200423	3.98	4.13	3.91	4.01	4446305	4.01	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200423	2.45	2.47	2.27	2.33	1133470	2.33	down	down	correct
BBD.US	Banco Bradesco S.A	20200423	3.3182	3.3273	3.1273	3.1636	15357089	2.9547	down	down	correct
BBDC.US	Barings BDC Inc	20200423	6.28	6.4	6.1	6.31	194911	5.5091	up	up	correct
BBDO.US	Banco Bradesco S.A	20200423	3.37	3.37	3.22	3.25	5214	3.0427	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200423	14.07	14.14	13.791	13.86	27430	13.181	down	down	correct
BBL.US	BHP Group	20200423	31.47	32.46	31.46	31.66	1788106	28.037	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200423	22.98	23.0799	22.71	22.77	293359	20.7862	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200423	27.92	28.85	27.92	28.61	33614	28.2886	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200423	2.84	2.94	2.79	2.83	3389231	2.755	down	down	correct
BBW.US	Build	20200423	2.33	2.51	2.25	2.38	240360	2.2412	up	up	correct
BBWI.US	Bath Body Works Inc	20200423	8.1303	9.1325	8.0899	8.591	20257600	8.546	up	down	incorrect
BBY.US	Best Buy Co. Inc	20200423	68.74	70.58	68.09	69.6	1679108	66.6805	up	up	correct
BC.US	PC	20200423	24.45	24.79	24.4492	24.6675	26577	23.9219	up	up	correct
BCC.US	Boise Cascade Company	20200423	26.49	27.67	26.49	27.3	206112	24.0245	up	down	incorrect
BCE.US	BCE Inc	20200423	40.27	40.84	40.02	40.1	1309709	36.2865	down	up	incorrect
BCH.US	Banco de Chile	20200423	16.24	16.57	16.05	16.07	288059	15.6558	down	down	correct
BCO.US	The Brink's Company	20200423	48.87	49.9225	47.16	47.4	682773	46.3872	down	up	incorrect
BCS.US	Barclays PLC	20200423	4.4	4.53	4.37	4.39	4301947	4.3175	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200423	5.47	5.6	5.47	5.52	330726	4.9763	up	down	incorrect
BDC.US	Belden Inc	20200423	30.83	32.08	30.5	31.1	443278	30.8546	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200423	6.91	6.93	6.77	6.79	727155	5.9513	down	up	incorrect
BDN.US	Brandywine Realty Trust	20200423	9.55	10.07	9.35	9.74	3160492	8.8684	up	down	incorrect
BDX.US	Becton Dickinson and Company	20200423	268.19	270.686	264.31	265.08	1221128	258.866	down	down	correct
BE.US	Bloom Energy Corporation	20200423	8.1	8.62	7.81	7.92	4187600	7.92	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20200423	6.38	6.59	6.17	6.17	17674	4.289	down	down	correct
BEN.US	Franklin Resources Inc	20200423	16.16	16.59	15.705	15.86	4032171	14.8659	down	down	correct
BEP.US	PA	20200423	24.94	24.99	24.89	24.9	13985	22.8784	down	down	correct
BERY.US	Berry Global Group Inc	20200423	36.36	37.35	36.14	36.23	1764000	36.23	down	down	correct
BEST.US	BEST Inc	20200423	5.67	5.83	5.51	5.54	932400	5.54	down	down	correct
BF.US	B	20200423	60.36	61.21	59.96	60.46	655286	60.0321	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20200423	110.56	112.48	108.54	109.33	544400	109.33	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200423	12.62	12.62	12.4	12.43	49395	11.4869	down	up	incorrect
BFS.US	Saul Centers Inc	20200423	27.46	28.68	27.36	27.78	68142	25.3937	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200423	12.39	12.44	12.3	12.32	143998	11.5737	down	down	correct
BG.US	Bunge Limited	20200423	38	39.36	38	39.13	1087800	36.9272	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200423	11.22	11.46	11.22	11.28	96640	9.7937	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200423	7.76	7.96	7.571	7.62	65009	1.9897	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200423	7.09	7.18	6.97	7.05	238959	6.3571	down	down	correct
BGS.US	B&G Foods Inc	20200423	18.53	19.015	18.5	18.9	518101	17.1487	up	down	incorrect
BGSF.US	BGSF Inc	20200423	9.52	9.88	9.33	9.73	58074	9.2451	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20200423	10.5	10.52	10.4	10.49	64109	9.3628	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20200423	4.83	4.85	4.76	4.76	499376	4.2392	down	down	correct
BH.US	Biglari Holdings Inc	20200423	58.81	61.95	56.51	57.92	8401	57.92	down	down	correct
BHC.US	Bausch Health Companies Inc	20200423	16.43	16.78	16.29	16.32	8244845	16.32	down	down	correct
BHE.US	Benchmark Electronics Inc	20200423	20.68	21.22	20.58	20.82	249386	20.0309	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200423	14.5	14.5	14.06	14.2	312904	12.9686	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20200423	15.12	15.81	15.12	15.38	192715	14.4956	up	up	correct
BHP.US	BHP Group	20200423	38.21	39.23	38.2	38.35	2914964	34.4175	up	up	correct
BHR.US	PD	20200423	2.42	2.4954	2.31	2.41	408804	1.0305	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200423	43.11	45.48	43.11	44.24	765900	44.24	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200423	9.41	9.49	9.36	9.42	263349	8.94	up	down	incorrect
BIG.US	Big Lots Inc	20200423	19.42	19.83	19.15	19.44	904683	18.6128	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20200423	47.51	48.99	45.51	46.68	385800	46.68	down	down	correct
BIO.US	Bio	20200423	422.29	429.58	419.84	423.35	137749	423.35	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200423	38.66	38.88	37.91	38.08	162300	35.8808	down	down	correct
BIT.US	BlackRock Multi	20200423	13.17	13.33	13.09	13.09	135842	11.3235	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200423	25.78	26.925	25.67	26.46	1598500	26.46	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200423	35.71	35.945	35.1	35.32	4287689	33.5176	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200423	3.22	3.405	3.21	3.24	1338541	3.24	up	up	correct
BKE.US	The Buckle Inc	20200423	13.21	13.65	13.15	13.29	554780	10.3936	up	up	correct
BKH.US	Black Hills Corporation	20200423	63.71	64.165	62.22	62.3	246378	58.5514	down	down	correct
BKI.US	Black Knight Inc	20200423	68.3	69.48	67.64	68.74	790277	68.74	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200423	14.94	14.94	14.3699	14.41	129932	13.3434	down	down	correct
BKSY.US	WS	20200423	0.5208	0.5493	0.5193	0.5493	300	0.5493	up	up	correct
BKT.US	BlackRock Income Trust Inc	20200423	6.02	6.03	5.99	6.01	367672	5.3752	down	up	incorrect
BKU.US	BankUnited Inc	20200423	18.23	18.67	18.04	18.13	511200	17.3363	down	down	correct
BLD.US	TopBuild Corp	20200423	75.3	77.975	74.25	75.92	202800	75.92	up	up	correct
BLDR.US	Builders FirstSource Inc	20200423	13.58	14.23	13.54	13.96	717906	13.96	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200423	13.58	13.58	13.24	13.26	68649	12.2386	down	down	correct
BLK.US	BlackRock Inc	20200423	481.32	484.76	469.31	471.2	512349	453.9802	down	up	incorrect
BLL.US	Ball Corporation	20200423	66.77	67.93	64.77	64.9	2104971	64.0414	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200423	13.21	13.32	13.05	13.06	131626	11.5344	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200423	10.38	11.1363	10.38	10.72	254198	9.4595	up	up	correct
BMA.US	Banco Macro S.A	20200423	15.3	15.45	15	15.19	783154	15.19	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200423	39.94	40.4999	39.826	40.02	41839	36.6449	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20200423	19.75	19.8	19.46	19.6	187300	17.784	down	down	correct
BMI.US	Badger Meter Inc	20200423	57.21	58.69	56.84	56.96	144426	56.1132	down	down	correct
BML.US	PL	20200423	20.81	21.29	20.81	21.24	16204	19.7414	up	up	correct
BMO.US	Bank of Montreal	20200423	48.02	48.49	47.45	47.57	781141	44.0057	down	down	correct
BMY.US	Bristol	20200423	61.32	61.99	60.84	60.95	11897560	58.1933	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200423	1.87	1.88	1.685	1.72	209700	1.72	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20200423	37.78	38.16	37.43	37.54	1100428	34.6589	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200423	12.94	13.053	12.71	12.85	63643	11.8721	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200423	8.87	8.93	8.76	8.76	188640	7.8053	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200423	14.07	14.8501	13.66	14.24	847024	14.24	up	down	incorrect
BORR.US	Borr Drilling Limited	20200423	1.38	1.64	1.22	1.37	2599500	1.37	down	down	correct
BOX.US	Box Inc	20200423	15.67	16.31	15.67	15.92	1237325	15.92	up	down	incorrect
BP.US	BP p.l.c	20200423	23.43	23.89	23.255	23.38	14592310	20.9669	down	down	correct
BPMP.US	BP Midstream Partners LP	20200423	11.15	11.38	10.9	11.36	348335	9.3138	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200423	4.4	4.4557	4.32	4.35	144349	4.2494	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20200423	110	111.19	108.91	110.25	814387	107.2596	up	up	correct
BRBR.US	BellRing Brands Inc	20200423	16.68	17.44	16.32	17.14	459200	17.14	up	down	incorrect
BRC.US	Brady Corporation	20200423	40.84	41.79	40.84	41.12	207986	40.0382	up	down	incorrect
BRFS.US	BRF S.A	20200423	3.67	3.71	3.43	3.53	2383705	3.53	down	down	correct
BRK.US	B	20200423	186.99	187.35	184.5	185.63	6211900	185.63	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200423	7.64	8.02	7.38	7.88	884400	6.9081	up	up	correct
BRO.US	Brown & Brown Inc	20200423	35.77	35.9	34.53	34.59	1256756	34.1284	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20200423	3.93	4.16	3.81	4.06	671000	3.8891	up	up	correct
BRT.US	BRT Apartments Corp	20200423	8.68	8.96	8.63	8.83	42770	7.971	up	up	correct
BRW.US	Voya Prime Rate Trust	20200423	4	4.02	3.96	3.99	245402	3.8363	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20200423	9	9.48	8.82	9.22	4134800	8.8315	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200423	18.41	18.41	17.99	18.02	11639	16.695	down	up	incorrect
BSAC.US	Banco Santander	20200423	14.63	14.799	14.34	14.4	621025	13.1344	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200423	4.5928	4.6026	4.3836	4.3982	934050	3.9767	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200423	6.18	6.56	6.1	6.45	645257	6.4243	up	up	correct
BSM.US	Black Stone Minerals L.P	20200423	5.31	5.86	5.25	5.77	1005338	5.0545	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200423	2.63	2.68	2.56	2.62	470937	2.5478	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200423	32	32	31.35	31.51	100050	28.2985	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200423	19.12	19.34	18.708	18.8	200100	16.7574	down	down	correct
BTA.US	BlackRock Long	20200423	11.14	11.1811	10.92	10.98	38267	10.136	down	down	correct
BTCM.US	BIT Mining Limited	20200423	4.15	4.45	4	4	28721	4	down	down	correct
BTI.US	British American Tobacco p.l.c	20200423	36.25	36.8	36.22	36.29	1082483	31.7811	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20200423	18.72	19.38	18.72	18.88	87753	16.8124	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200423	22.82	22.82	22.5	22.54	140365	21.4534	down	down	correct
BTU.US	Peabody Energy Corporation	20200423	3.44	3.47	2.95	2.99	3125435	2.99	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200423	12.79	12.84	12.665	12.69	238460	11.3125	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200423	18.16	18.5	17.9	18.12	42246	16.3777	down	down	correct
BUR.US	Burford Capital Limited	20200423	4.25	4.4	4.25	4.4	30355	4.3295	up	down	incorrect
BURL.US	Burlington Stores Inc	20200423	173.11	175.94	170.57	171.02	443200	171.02	down	down	correct
BV.US	BrightView Holdings Inc	20200423	10.68	10.85	10.03	10.59	345900	10.59	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200423	8.95	9.75	8.3	8.9	210900	8.8808	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200423	7.74	8.11	7.47	7.64	2553379	7.64	down	down	correct
BWA.US	BorgWarner Inc	20200423	25.77	27.11	25.67	26.65	2859369	25.8989	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200423	11.03	11.35	10.96	11.03	104549	9.7314
BWXT.US	BWX Technologies Inc	20200423	51.92	52.95	51.5	51.92	378300	50.6431
BX.US	The Blackstone Group Inc	20200423	47.22	49.77	46.57	48.43	6846947	45.5907	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200423	4.16	4.53	4.1	4.13	128905	4.13	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20200423	20.42	21.33	20.25	20.6	1205814	18.0233	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20200423	10.76	10.81	10.55	10.56	545749	9.4042	down	down	correct
BXP.US	Boston Properties Inc	20200423	90.95	91.32	88.3	88.92	1180164	83.7021	down	down	correct
BXS.US	PA	20200423	23	23.5	22.74	23.5	14875	21.7085	up	up	correct
BY.US	Byline Bancorp Inc	20200423	10.65	11.02	10.58	10.62	108480	10.4129	down	down	correct
BYD.US	Boyd Gaming Corporation	20200423	14.28	15.07	14.23	14.57	1535848	14.57	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200423	13.3	13.34	13.16	13.27	51882	12.3214	down	down	correct
BZH.US	Beazer Homes USA Inc	20200423	5.02	5.33	4.93	5.22	787552	5.22	up	up	correct
C.US	PN	20200423	26.7	27.15	26.7	27.13	178700	27.13	up	up	correct
CAAP.US	Corporación América Airports S.A	20200423	2.06	2.205	2	2.09	412200	2.09	up	up	correct
CABO.US	Cable One Inc	20200423	1725.57	1760.6713	1696.72	1745.77	60345	1729.7175	up	down	incorrect
CACI.US	CACI International Inc	20200423	239.85	244.54	237.485	239.9	103915	239.9	up	up	correct
CAE.US	CAE Inc	20200423	14.33	14.52	13.98	14.16	610844	14.16	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200423	18.46	18.98	18.35	18.78	267350	15.9353	up	up	correct
CAG.US	Conagra Brands Inc	20200423	33.96	34.37	33.84	33.98	4239029	32.2015	up	up	correct
CAH.US	Cardinal Health Inc	20200423	49.24	50.07	48.845	49.32	1942148	46.6846	up	up	correct
CAI.US	PB	20200423	17.36	17.7227	16.594	17.179	33936	15.4281	down	down	correct
CAJ.US	Canon Inc	20200423	20	20.1	19.54	19.63	584272	18.5767	down	down	correct
CAL.US	Caleres Inc	20200423	5.05	5.37	4.94	5.13	955015	4.9609	up	up	correct
CALX.US	Calix Inc	20200423	7.38	7.82	7.38	7.65	345886	7.65	up	down	incorrect
CANG.US	Cango Inc	20200423	5.15	5.61	5.15	5.26	20203	4.5137	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200423	9.6	10.24	9.6	10.1	58740	8.1777	up	up	correct
CARR.US	Carrier Global Corporation	20200423	14.7	15.92	14.61	15.72	12226022	15.4138	up	up	correct
CARS.US	Cars.com Inc	20200423	4.09	4.31	3.97	4.05	1415400	4.05	down	down	correct
CAT.US	Caterpillar Inc	20200423	111.33	115.23	110.95	112.91	3545433	109.7134	up	up	correct
CATO.US	The Cato Corporation	20200423	9.6	9.92	9.44	9.6	152060	9.3347
CB.US	Chubb Limited	20200423	107.33	108.34	104.05	104.08	3403378	100.4481	down	down	correct
CBB.US	P	20200423	1.04	1.1	1.04	1.06	16000	0.7446	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20200423	13.1	13.22	12.48	12.51	521233	11.7231	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200423	7.75	7.97	7.74	7.8	52036	6.8301	up	down	incorrect
CBL.US	PE	20200423	1.05	1.59	1.05	1.4999	153168	1.4999	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200423	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200423	40.06	41.06	39.8	39.99	1723437	39.99	down	down	correct
CBT.US	Cabot Corporation	20200423	29.7	30.725	29.7	29.94	307135	28.4405	up	up	correct
CBU.US	Community Bank System Inc	20200423	58.73	60.01	58.69	59.42	234652	56.8763	up	up	correct
CBX.US	NYSE LISTED TEST	20200423	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200423	21.61	21.99	21.44	21.77	217300	21.77	up	down	incorrect
CC.US	The Chemours Company	20200423	10.34	10.84	10.28	10.47	1579437	9.6833	up	up	correct
CCAC.US	WS	20200423	9.75	9.75	9.75	9.75	101	9.3601
CCI.US	Crown Castle International Corp. (REIT)	20200423	162.74	163.78	159.73	160.55	1537585	152.3107	down	down	correct
CCJ.US	Cameco Corporation	20200423	9.65	10.06	9.52	9.83	8223628	9.745	up	up	correct
CCK.US	Crown Holdings Inc	20200423	59.9	60.72	59.21	59.33	944412	58.8728	down	up	incorrect
CCL.US	Carnival Corporation & plc	20200423	11.69	12.39	11.65	12.17	46795191	12.17	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20200423	1.7276	2.05	1.7276	2.05	108392	2.05	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200423	0.99	1.28	0.84	0.89	8428300	0.89	down	down	correct
CCS.US	Century Communities Inc	20200423	14.88	15.54	14.31	15.09	370149	14.9992	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20200423	13.84	14.04	13.52	13.84	215806	12.2515
CCX.US	WS	20200423	1.85	2.01	1.82	1.91	377110	1.6224	up	up	correct
CCZ.US	Comcast Holdings Corp	20200423	51.06	51.06	51.06	51.06	101	48.9122
CDAY.US	Ceridian HCM Holding Inc	20200423	49.89	52.04	49.24	51.5	1698700	51.5	up	up	correct
CDE.US	Coeur Mining Inc	20200423	4.41	4.47	3.56	3.65	14630900	3.65	down	down	correct
CDR.US	PC	20200423	14.75	14.75	13.75	13.75	46847	11.953	down	up	incorrect
CE.US	Celanese Corporation	20200423	76.02	79.32	76.02	78.02	570900	75.0934	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200423	20.28	20.5	20	20.01	32419	19.6642	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200423	18.39	19.128	18.39	18.44	1318	17.7735	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20200423	5.79	6	4.94	5.02	684400	5.02	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200423	4.99	5.37	4.865	5.08	7548	4.9096	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200423	14.4	15.05	14	14.8	95840	12.6173	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200423	1.12	1.17	1.1	1.15	703903	10.0142	up	up	correct
CEPU.US	Central Puerto S.A	20200423	2.32	2.369	2.2	2.24	67465	2.24	down	down	correct
CEQP.US	P	20200423	5.52	5.52	5.16	5.31	221729	4.3744	down	down	correct
CF.US	CF Industries Holdings Inc	20200423	27.84	28.75	27.49	27.85	2631015	26.3754	up	up	correct
CFG.US	PE	20200423	22.35	22.81	22.3	22.79	36217	20.9324	up	up	correct
CFX.US	Colfax Corporation	20200423	23.39	24.75	23.09	23.42	1496301	23.42	up	up	correct
CFXA.US	Colfax Corporation	20200423	104.76	109.19	104.75	105.31	12000	99.7776	up	up	correct
CGA.US	China Green Agriculture Inc	20200423	2.48	2.49	2.46	2.46	6224	2.46	down	up	incorrect
CGAU.US	Centerra Gold Inc	20200423	7.85	8.44	7.85	8.33	161900	8.0549	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200423	32.94	34.66	32.94	33.44	102989	31.2469	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200423	71.27	71.93	70.22	70.66	1010909	69.2401	down	down	correct
CHE.US	Chemed Corporation	20200423	420.56	440.07	418.7	437.99	112851	435.8051	up	down	incorrect
CHGG.US	Chegg Inc	20200423	36.84	38.025	36.57	37.82	1402539	37.82	up	up	correct
CHH.US	Choice Hotels International Inc	20200423	69.03	72.22	69.03	71.25	462779	70.991	up	up	correct
CHK.US	PD	20200423	4.16	5.2	3.96	4.6485	97495	4.6485	up	up	correct
CHMI.US	PB	20200423	19	19	18.17	18.615	2755	16.3376	down	down	correct
CHN.US	The China Fund Inc	20200423	19.8301	19.99	19.8223	19.9	66898	12.2242	up	up	correct
CHPT.US	WS	20200423	9.85	9.85	9.7	9.7	14238	9.7	down	down	correct
CHRA.US	Charah Solutions Inc	20200423	1.621	1.65	1.58	1.59	19600	1.59	down	down	correct
CHS.US	Chico's FAS Inc	20200423	1.04	1.075	0.9702	0.98	4073364	0.98	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200423	36.33	36.46	36.14	36.4	129478	33.7942	up	up	correct
CHWY.US	Chewy Inc	20200423	45	45.44	43.28	43.35	1921600	43.35	down	down	correct
CI.US	Cigna Corporation	20200423	183	186.45	182.65	184.28	1024045	181.018	up	up	correct
CIA.US	Citizens Inc	20200423	5.58	5.69	5.52	5.6	63068	5.6	up	up	correct
CIB.US	Bancolombia S.A	20200423	24.5	24.92	24.08	24.25	819602	23.3393	down	down	correct
CIEN.US	Ciena Corporation	20200423	44.76	45.828	44.66	44.76	1206404	44.76
CIF.US	MFS Intermediate High Income Fund	20200423	2.16	2.18	2.15	2.16	30493	1.9058
CIG.US	Companhia Energética de Minas Gerais	20200423	1.87	1.87	1.76	1.8	3149151	1.5784	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200423	13.59	13.7272	13.53	13.55	271650	12.2563	down	up	incorrect
CIM.US	PD	20200423	16.4	16.6	16.17	16.52	61800	14.4137	up	up	correct
CINR.US	Ciner Resources LP	20200423	10.72	11.085	10.72	10.76	16332	10.2369	up	up	correct
CIO.US	PA	20200423	19.68	20.1	19.68	19.7985	3386	17.9456	up	up	correct
CIR.US	CIRCOR International Inc	20200423	11.09	11.98	11.09	11.46	142520	11.46	up	up	correct
CIT.US	PB	20200423	19.1	19.35	18.85	19.07	86986	17.2706	down	down	correct
CL.US	Colgate	20200423	71.05	71.6	70.7	71.23	4041805	68.8505	up	down	incorrect
CLB.US	Core Laboratories N.V	20200423	12.5	15.41	12.5	14.94	3453391	14.8949	up	up	correct
CLF.US	Cleveland	20200423	3.68	4.13	3.68	3.92	14153400	3.7353	up	up	correct
CLH.US	Clean Harbors Inc	20200423	48.24	50.71	48.15	50.03	342656	50.03	up	down	incorrect
CLI.US	Mack	20200423	14.52	14.74	14.39	14.58	595418	14.3758	up	up	correct
CLPR.US	Clipper Realty Inc	20200423	4.79	4.8	4.48	4.57	201734	4.1817	down	down	correct
CLR.US	Continental Resources Inc	20200423	13.06	13.67	12.56	13.23	7837752	13.0688	up	up	correct
CLS.US	Celestica Inc	20200423	4.69	4.78	4.59	4.59	543046	4.59	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20200423	20.25	22.49	20.25	22.15	198257	22.15	up	up	correct
CLX.US	The Clorox Company	20200423	190.98	191.92	188.66	189.92	1629885	183.4633	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200423	55.98	56.63	55.44	55.47	602161	51.4603	down	down	correct
CMA.US	Comerica Incorporated	20200423	31	32.13	30.77	31.6	2651926	29.0252	up	up	correct
CMC.US	Commercial Metals Company	20200423	15.26	16.03	15.25	15.43	1090190	14.9805	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20200423	1.94	1.97	1.845	1.9	348325	1.1271	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20200423	895	909.88	859	867.02	1320501	867.02	down	down	correct
CMI.US	Cummins Inc	20200423	145.55	148.88	144.855	145.43	756956	139.2422	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20200423	4.81	4.98	4.69	4.82	979148	4.1903	up	up	correct
CMP.US	Compass Minerals International Inc	20200423	42.64	44.6	42.6	42.7	268883	39.6691	up	up	correct
CMRE.US	PE	20200423	19.19	19.59	18.74	19.28	7554	16.9638	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200423	25.94	26.27	25.94	26.27	17636	23.9553	up	up	correct
CMSC.US	CMS Energy Corp	20200423	26.71	26.84	26.6601	26.84	10992	24.7482	up	up	correct
CMSD.US	CMS Energy Corp	20200423	27.3	27.388	27.11	27.28	36500	25.1622	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20200423	3.79	3.84	3.79	3.83	68947	3.539	up	up	correct
CNA.US	CNA Financial Corporation	20200423	30.74	31.01	29.89	29.92	199305	27.4438	down	up	incorrect
CNC.US	Centene Corporation	20200423	69.03	70.261	68.43	69.24	4272303	69.24	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20200423	3.47	3.9	3.47	3.55	16200	3.55	up	up	correct
CNHI.US	CNH Industrial N.V	20200423	6.19	6.42	6.17	6.34	935494	6.2874	up	up	correct
CNI.US	Canadian National Railway Company	20200423	78.38	78.63	77.19	77.24	1046958	74.3601	down	down	correct
CNK.US	Cinemark Holdings Inc	20200423	12.98	13.61	12.58	12.84	3749687	12.84	down	down	correct
CNMD.US	CONMED Corporation	20200423	65.33	68.47	65.31	65.64	215292	64.7768	up	up	correct
CNNE.US	Cannae Holdings Inc	20200423	29.72	30.43	29.34	29.94	322200	29.94	up	up	correct
CNP.US	CenterPoint Energy Inc	20200423	16.25	16.7	16.21	16.42	7125196	15.6417	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200423	13.72	14.395	13.695	13.79	4316448	12.2738	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200423	3.68	4.14	3.6195	4.06	594053	3.2018	up	up	correct
CNS.US	Cohen & Steers Inc	20200423	46	50.77	46	49.2	302047	45.823	up	up	correct
CNX.US	CNX Resources Corporation	20200423	12	12.261	11.24	11.58	4368584	11.58	down	up	incorrect
CO.US	Global Cord Blood Corporation	20200423	3.03	3.03	2.95	2.97	121938	2.97	down	down	correct
CODI.US	PC	20200423	23.87	23.87	22.7066	22.95	29121	20.3971	down	down	correct
COE.US	China Online Education Group	20200423	25.8	27	25.4	27	7600	27	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200423	21.11	21.11	19.83	20.04	9547633	19.3537	down	down	correct
COLD.US	Americold Realty Trust	20200423	33.58	33.78	31.73	31.81	992186	30.6786	down	down	correct
COO.US	The Cooper Companies Inc	20200423	296.01	297.54	289.1	290.27	300079	290.1963	down	down	correct
COP.US	ConocoPhillips	20200423	36.61	37.1966	35.37	36.18	9849555	33.977	down	down	correct
COR.US	CoreSite Realty Corporation	20200423	119.05	120.89	117.96	119.91	288881	112.2004	up	up	correct
CORR.US	PA	20200423	13.31	14.11	12.5	13.75	51299	11.6764	up	up	correct
COTY.US	Coty Inc	20200423	5.55	6.065	5.5	5.93	4615377	5.93	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200423	229.27	230.69	225.01	226.96	3222150	43.2092	down	down	correct
CPA.US	Copa Holdings S.A	20200423	50.98	52	50.17	51.08	465000	51.08	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200423	6.71	6.9999	6.36	6.58	6048	5.4785	down	down	correct
CPB.US	Campbell Soup Company	20200423	50.31	51.053	49.83	50.54	2428014	48.2517	up	up	correct
CPE.US	Callon Petroleum Company	20200423	0.5117	0.665	0.4708	0.59	11759040	5.9	up	up	correct
CPF.US	Central Pacific Financial Corp	20200423	15.57	16.16	15.275	15.84	274444	14.6596	up	up	correct
CPG.US	Crescent Point Energy Corp	20200423	1.1	1.11	1.05	1.08	2007097	1.0699	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200423	89.24	91.19	85.08	87.54	45257	84.9328	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20200423	3.25	3.25	3.08	3.19	306522	3.19	down	down	correct
CPRI.US	Capri Holdings Limited	20200423	11.12	12.15	11.07	11.74	3892900	11.74	up	down	incorrect
CPS.US	Cooper	20200423	9.81	10.55	9.81	10.15	163643	10.15	up	up	correct
CPT.US	Camden Property Trust	20200423	84.46	84.82	82.15	83.04	852012	78.8885	down	down	correct
CR.US	Crane Co	20200423	50.48	52.3	50.26	51.43	244642	49.4837	up	up	correct
CRD.US	B	20200423	6.26	6.26	6	6.01	8451	5.7567	down	down	correct
CRH.US	CRH plc	20200423	28.09	28.5	27.53	27.67	1025173	26.8465	down	down	correct
CRI.US	Carter's Inc	20200423	72.12	73.09	71.335	71.89	375723	70.9309	down	down	correct
CRK.US	Comstock Resources Inc	20200423	8.14	8.25	7.36	7.4	720856	7.4	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200423	138.68	142.0421	135.31	135.45	312819	135.45	down	down	correct
CRM.US	salesforce.com inc	20200423	153.5	156.4696	151.5	151.72	6281430	151.72	down	down	correct
CRS.US	Carpenter Technology Corporation	20200423	18.18	19.32	18.15	18.2	602574	17.2461	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200423	5.92	6.48	5.6143	6.2	55129	5.318	up	up	correct
CRY.US	CryoLife Inc	20200423	20.62	21.71	20.62	21.44	394524	21.44	up	up	correct
CS.US	Credit Suisse Group AG	20200423	7.88	8.09	7.8	7.88	3897228	7.5731
CSAN.US	W	20200423	60	60.72	57.56	59.31	2249100	58.7799	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200423	121.02	125.47	120.85	121.36	302755	118.5007	up	up	correct
CSLT.US	Castlight Health Inc	20200423	0.68	0.72	0.65	0.68	402300	0.68
CSPR.US	Casper Sleep Inc	20200423	6.81	6.99	6.115	6.3	488900	6.3	down	down	correct
CSR.US	PC	20200423	26.44	26.44	25.5221	26.43	22130	24.1896	down	down	correct
CSTM.US	Constellium SE	20200423	5.96	6.14	5.82	6	1118100	6	up	up	correct
CSU.US	Capital Senior Living Corporation	20200423	0.96	0.96	0.86	0.8915	6050	12.5563	down	down	correct
CSV.US	Carriage Services Inc	20200423	14.97	15.22	14.75	14.99	93677	14.6507	up	up	correct
CTA.US	PB	20200423	92.72	95.275	92.72	94.5217	732	88.9053	up	up	correct
CTBB.US	Qwest Corp. NT	20200423	22.38	22.85	22.38	22.75	48064	20.3172	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200423	22.9	23.38	22.9	23.35	44980	20.8587	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200423	7.1	7.1	6.54	7	18300	7	down	down	correct
CTLT.US	Catalent Inc	20200423	58.78	60.11	58.19	58.65	1031403	58.65	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200423	2.55	2.77	2.54	2.6	22455	2.6	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200423	2.15	2.34	2.149	2.28	86320	9.7088	up	up	correct
CTRA.US	Coterra Energy Inc	20200423	21.11	21.11	19.83	20.04	9547600	18.6306	down	up	incorrect
CTS.US	CTS Corporation	20200423	22.79	23.79	22.03	22.74	159878	22.5192	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200423	6.67	7.12	6.67	7.01	184421	6.422	up	up	correct
CTVA.US	Corteva Inc	20200423	25.28	25.84	25.01	25.4	2754500	24.7519	up	up	correct
CTZ.US	Qwest Corp. NT	20200423	22.4	23.01	22.4	22.99	42178	22.2395	up	up	correct
CUBB.US	Customers Bancorp Inc	20200423	20.502	21.56	20.5	21.175	4600	19.2575	up	up	correct
CUBE.US	CubeSmart	20200423	26.32	26.58	25.39	25.5	1919473	24.1182	down	down	correct
CUBI.US	PF	20200423	20.11	21.1699	20.1	20.12	9244	18.0456	up	up	correct
CUK.US	Carnival Corporation & plc	20200423	10.48	11.2098	10.48	11.01	1243131	11.01	up	up	correct
CULP.US	Culp Inc	20200423	6.61	6.86	6.04	6.11	123975	5.8237	down	down	correct
CURO.US	CURO Group Holdings Corp	20200423	5.03	5.42	4.9	5.3	332033	5.0617	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200423	28.35	28.62	27.815	28.07	804161	26.5772	down	down	correct
CVA.US	Covanta Holding Corporation	20200423	6.87	7.13	6.87	6.9	1355494	6.63	up	up	correct
CVEO.US	Civeo Corporation	20200423	0.38	0.429	0.38	0.41	736277	4.92	up	up	correct
CVI.US	CVR Energy Inc	20200423	14.3485	15.3259	14.2377	15.1558	1005808	12.8498	up	up	correct
CVNA.US	Carvana Co	20200423	83.36	90.71	83.19	87.81	3130500	87.81	up	up	correct
CVS.US	CVS Health Corporation	20200423	60.89	62.23	60.86	61.28	6053368	58.8026	up	up	correct
CVX.US	Chevron Corporation	20200423	86.3	88.78	85.39	86.8	14226540	78.9666	up	up	correct
CW.US	Curtiss	20200423	94.29	95.88	93.05	93.21	122024	92.2132	down	down	correct
CWEN.US	Clearway Energy Inc	20200423	19.56	20.36	19.56	20.1	837590	18.6273	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200423	18.48	18.7	17.94	18.42	183414	16.987	down	down	correct
CWH.US	Camping World Holdings Inc	20200423	7.61	7.88	7.45	7.48	1429371	6.8326	down	down	correct
CWK.US	Cushman & Wakefield plc	20200423	10.36	10.87	10.25	10.59	509500	10.59	up	up	correct
CWT.US	California Water Service Group	20200423	50.14	50.255	48.86	49.03	270806	47.6209	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200423	1.99	2	1.9	1.92	11198570	1.92	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200423	4.31	4.3527	4.25	4.3	124514	3.9659	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200423	8.94	8.9998	8.8563	8.92	15908	8.2029	down	down	correct
CXP.US	Columbia Property Trust Inc	20200423	12.35	12.47	12.1	12.4	567756	10.09	up	up	correct
CXW.US	CoreCivic Inc	20200423	11.1	11.44	10.85	10.93	815841	10.93	down	down	correct
CYD.US	China Yuchai International Limited	20200423	11.52	11.8	11	11.6	163885	9.9756	up	up	correct
CYH.US	Community Health Systems Inc	20200423	3.37	3.51	3.3279	3.4	1487076	3.4	up	up	correct
CZZ.US	Cosan Limited	20200423	13.42	13.59	12.86	13.21	1079720	12.3953	down	down	correct
D.US	Dominion Energy Inc	20200423	78.51	78.8241	76.54	76.91	2532086	72.0696	down	down	correct
DAC.US	Danaos Corporation	20200423	4.55	4.79	4.55	4.74	83361	4.6368	up	up	correct
DAL.US	Delta Air Lines Inc	20200423	22.65	22.96	22.41	22.48	43581840	22.48	down	down	correct
DAN.US	Dana Incorporated	20200423	8.56	9.16	8.51	8.75	1562769	8.6079	up	up	correct
DAO.US	Youdao Inc	20200423	20.69	21.3	19.69	19.69	65600	19.69	down	down	correct
DAR.US	Darling Ingredients Inc	20200423	18.56	19.59	18.56	19.07	971881	19.07	up	down	incorrect
DAVA.US	Endava plc	20200423	39.61	41.34	39.31	40.1	71700	40.1	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200423	6.1	6.41	6.08	6.18	5646148	6.18	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200423	3.49	3.72	3.49	3.53	771262	3.53	up	up	correct
DBI.US	Designer Brands Inc	20200423	4.6	4.87	4.52	4.68	1271285	4.68	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20200423	17.36	17.759	17.2401	17.64	96547	15.4176	up	down	incorrect
DBRG.US	PJ	20200423	14.6702	14.86	14.55	14.83	372718	13.4267	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200423	7.36	7.37	6.87	6.96	34702	6.2038	down	down	correct
DCI.US	Donaldson Company Inc	20200423	41.01	42.42	40.8667	41.4	299990	40.3129	up	up	correct
DCM.US	NTT DOCOMO INC	20200423	8400	8400	7990	7990	2308920	7990	down	down	correct
DCO.US	Ducommun Incorporated	20200423	25.98	26.52	25.63	25.88	101022	25.88	down	down	correct
DCP.US	PC	20200423	13.2	14.918	12.56	14.28	44649	12.3939	up	up	correct
DCUE.US	Dominion Energy Inc	20200423	99.82	99.85	98.22	98.55	176200	86.8782	down	up	incorrect
DD.US	DuPont de Nemours Inc	20200423	40.16	41.98	40.01	41.2	5083573	39.9026	up	up	correct
DDD.US	3D Systems Corporation	20200423	7.67	7.908	7.67	7.77	1550755	7.77	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200423	8.79	8.9336	8.74	8.84	14168	7.5948	up	up	correct
DDS.US	Dillard's Inc	20200423	22.55	25.99	22.55	25.64	1281478	25.2113	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200423	15.99	16.95	15.8	16.17	56219	14.4303	up	down	incorrect
DE.US	Deere & Company	20200423	137.68	140.085	136.92	137.11	1377020	134.4748	down	down	correct
DEA.US	Easterly Government Properties Inc	20200423	27.13	27.2	26.25	26.83	397950	24.7017	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200423	132.53	137.11	130.64	132.75	354080	132.75	up	up	correct
DEI.US	Douglas Emmett Inc	20200423	29.61	30.08	29.17	29.54	1100589	27.9428	down	down	correct
DELL.US	Dell Technologies Inc	20200423	39.21	39.78	38.7	38.91	1442616	19.7212	down	up	incorrect
DEO.US	Diageo plc	20200423	132.63	134.26	131.69	131.98	367166	127.0455	down	down	correct
DESP.US	Despegar.com Corp	20200423	6.36	6.531	6.26	6.42	226900	6.42	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200423	7.78	7.84	7.73	7.73	40175	6.8474	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200423	5.62	5.98	5.54	5.88	126800	5.88	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200423	22.96	22.96	22.36	22.43	77024	20.0076	down	down	correct
DFS.US	Discover Financial Services	20200423	32.69	35.84	32.5	34.82	7849598	33.3851	up	up	correct
DG.US	Dollar General Corporation	20200423	177.14	179.905	176.36	176.5	1920228	174.52	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200423	100	102.75	98.895	100.66	3135683	97.8848	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200423	2.39	2.43	2.39	2.42	777202	2.0967	up	up	correct
DHI.US	D.R. Horton Inc	20200423	39.39	40.45	38.34	39.18	4235201	38.4873	down	down	correct
DHT.US	DHT Holdings Inc	20200423	8.45	8.5	7.6	7.95	7522782	6.5373	down	down	correct
DHX.US	DHI Group Inc	20200423	2.34	2.47	2.34	2.38	154800	2.38	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200423	12.93	13.05	12.85	12.87	88572	11.3832	down	down	correct
DIN.US	Dine Brands Global Inc	20200423	31.9	33.17	30.78	30.85	1016167	30.6794	down	down	correct
DIS.US	The Walt Disney Company	20200423	100.65	102.5299	99.46	101	17132150	101	up	up	correct
DK.US	Delek US Holdings Inc	20200423	17.83	18.78	17.52	18.48	1241897	17.8761	up	up	correct
DKL.US	Delek Logistics Partners LP	20200423	14.22	15.93	14.02	14.69	849664	12.1104	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200423	25.63	26.88	25.18	26.23	2372474	24.3826	up	up	correct
DLB.US	Dolby Laboratories Inc	20200423	56.79	58.71	56.79	58.05	585500	56.9222	up	up	correct
DLNG.US	PB	20200423	15.2	15.615	15.125	15.5401	5179	12.979	up	up	correct
DLR.US	PL	20200423	25.14	25.25	25.0165	25.05	99321	23.0168	down	up	incorrect
DLX.US	Deluxe Corporation	20200423	25.88	26.83	25.86	26.33	274908	24.6296	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200423	17.8	18.1	17.8	17.95	58400	15.7539	up	up	correct
DM.US	Desktop Metal Inc	20200423	9.95	10.05	9.95	9.99	31774	9.99	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200423	12.32	12.3458	12.16	12.21	62720	11.3383	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200423	12.31	12.3794	11.8808	12.29	105905	10.4866	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200423	6.94	7	6.94	7	1700	7	up	down	incorrect
DNOW.US	NOW Inc	20200423	5.32	5.87	5.29	5.8	1511045	5.8	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200423	10.56	10.5699	10.38	10.44	266355	9.2314	down	down	correct
DOC.US	Physicians Realty Trust	20200423	14.92	15.01	14.49	14.55	1785194	13.4621	down	up	incorrect
DOOR.US	Masonite International Corporation	20200423	44.9	46.95	44.9	45.36	204800	45.36	up	up	correct
DOV.US	Dover Corporation	20200423	87.22	89.26	86.7	88.01	835227	85.7024	up	up	correct
DOW.US	Dow Inc	20200423	32.1	33.33	32.01	32.56	7724714	29.7679	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200423	10.12	10.18	9.92	9.95	248275	8.2226	down	down	correct
DPZ.US	Domino's Pizza Inc	20200423	379.91	380.1	359.0036	369.64	2095538	364.3735	down	down	correct
DQ.US	Daqo New Energy Corp	20200423	46.46	48.7199	46.46	47.18	859130	9.436	up	up	correct
DRD.US	DRDGOLD Limited	20200423	9.35	9.55	8.95	9.19	745202	8.3848	down	down	correct
DRE.US	Duke Realty Corporation	20200423	34.13	34.58	33.42	33.44	2622025	32.0809	down	down	correct
DRI.US	Darden Restaurants Inc	20200423	69.48	69.5	66.3	66.87	4055079	65.12	down	down	correct
DRQ.US	Dril	20200423	31.37	33.9	30.84	32.86	447833	32.86	up	up	correct
DS.US	PD	20200423	10.5	10.5	10.5	10.5	0	9.8523
DSL.US	DoubleLine Income Solutions Fund	20200423	12.92	13.17	12.8309	12.97	337491	10.9037	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200423	7.11	7.11	6.95	6.99	113971	6.4755	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200423	9.06	9.12	9.02	9.11	410425	8.0632	up	up	correct
DSX.US	PB	20200423	19.48	19.48	19.0749	19.0749	2020	17.0362	down	down	correct
DT.US	Dynatrace Inc	20200423	27.46	28.3	26.53	27.55	1478600	27.55	up	up	correct
DTE.US	DTE Energy Company	20200423	102.45	104.23	100.79	101.01	1082107	81.6917	down	up	incorrect
DTF.US	DTF Tax	20200423	13.66	13.77	13.66	13.76	6363	13.0422	up	down	incorrect
DTLA.US	P	20200423	11.3126	11.83	10.82	11.29	3561	11.29	down	down	correct
DTP.US	DTE Energy Co	20200423	40.59	40.9	40.25	40.4	482700	36.6443	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200423	25.14	25.42	25.14	25.42	18058	23.2864	up	up	correct
DTY.US	DTE Energy Company	20200423	25.82	26.33	25.82	26.32	26462	23.7958	up	up	correct
DUK.US	PA	20200423	27.02	27.09	26.9	27.07	60658	24.7435	up	up	correct
DUKB.US	Duke Energy Corp	20200423	26.52	26.71	26.47	26.68	26415	24.3868	up	up	correct
DVA.US	DaVita Inc	20200423	72.57	74.69	72.45	73.35	772185	73.35	up	up	correct
DVD.US	Dover Motorsports Inc	20200423	1.06	1.13	1.06	1.095	14656	1.0157	up	up	correct
DVN.US	Devon Energy Corporation	20200423	10.13	11	10.05	10.57	12396426	9.6261	up	up	correct
DX.US	PC	20200423	21.771	21.91	21.51	21.91	2329	19.6813	up	up	correct
DXC.US	DXC Technology Company	20200423	15	15.8701	14.94	15.34	4837383	15.34	up	up	correct
DY.US	Dycom Industries Inc	20200423	26.9	28.8	26.9	27.82	501619	27.82	up	down	incorrect
E.US	Eni S.p.A	20200423	18.29	18.6	18.03	18.25	327116	15.9811	down	down	correct
EAF.US	GrafTech International Ltd	20200423	7.23	7.63	7.23	7.38	895982	7.3262	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200423	25.22	25.54	25.22	25.5	20340	25.1983	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200423	8.08	8.45	8.08	8.16	68682	6.9207	up	down	incorrect
EAT.US	Brinker International Inc	20200423	16.88	16.89	15.35	15.68	3150756	15.68	down	down	correct
EB.US	Eventbrite Inc	20200423	8.37	8.78	8.37	8.62	644900	8.62	up	up	correct
EBF.US	Ennis Inc	20200423	16.56	17.29	16.55	17.02	139499	15.8026	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200423	4.9	4.9	4.37	4.54	707471	4.0553	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200423	67.16	70.41	66.4	66.57	358504	66.57	down	down	correct
EC.US	Ecopetrol S.A	20200423	9.75	10.02	9.61	9.84	1307703	9.7687	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200423	6.31	6.38	6.15	6.23	337538	5.0588	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200423	21.6122	21.6122	20.98	20.98	5339	18.4525	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200423	20.9	20.9	20.7872	20.833	716	18.5231	down	down	correct
ECL.US	Ecolab Inc	20200423	175.43	178.08	175.01	175.04	1296939	172.3314	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200423	8.38	8.68	8.31	8.46	298615	8.46	up	up	correct
ECVT.US	Ecovyst Inc	20200423	9.79	10.18	9.6509	10.15	147859	7.2121	up	up	correct
ED.US	Consolidated Edison Inc	20200423	84.12	84.79	81.56	81.78	1868220	76.1816	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200423	5.32	5.32	5.2301	5.29	82330	4.6971	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200423	6.33	6.39	6.01	6.18	446174	5.0795	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200423	6.45	6.45	5.96	6.11	235174	5.092	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200423	3.04	3.08	2.91	3.04	25100	3.04
EDU.US	New Oriental Education & Technology Group Inc	20200423	114.42	116.63	109.54	110.69	20180980	11.069	down	down	correct
EEA.US	The European Equity Fund Inc	20200423	7.19	7.45	7.19	7.25	10377	7.0596	up	up	correct
EEX.US	Emerald Holding Inc	20200423	1.82	2.1	1.82	2.02	226801	2.02	up	up	correct
EFC.US	PA	20200423	18.7	19.154	18.7	18.99	4416	17.0537	up	up	correct
EFL.US	Eaton Vance Floating	20200423	7.73	7.76	7.64	7.67	57312	7.1021	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200423	10.57	10.57	10.43	10.51	139250	9.4929	down	down	correct
EFT.US	Eaton Vance Floating	20200423	10.76	10.76	10.63	10.69	128427	9.7315	down	down	correct
EFX.US	Equifax Inc	20200423	132.42	133.79	131.08	131.32	785530	129.4976	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200423	12.976	13.1	12.8501	13.08	4628	12.2773	up	up	correct
EGHT.US	8x8 Inc	20200423	16.94	17.51	16.5	16.57	1282941	16.57	down	down	correct
EGO.US	Eldorado Gold Corporation	20200423	9.45	10.19	9.3599	9.64	4828171	9.64	up	up	correct
EGP.US	EastGroup Properties Inc	20200423	102.99	106.32	102.82	103.72	258918	100.2547	up	up	correct
EGY.US	VAALCO Energy Inc	20200423	0.858	0.93	0.845	0.87	456200	0.87	up	up	correct
EHC.US	Encompass Health Corporation	20200423	67.92	69.14	67.52	68.09	722102	66.5352	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200423	8.18	8.275	8.18	8.22	160379	7.1894	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200423	9.09	9.29	9.09	9.18	57790	8.856	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200423	9.55	9.9	9.45	9.78	5500	9.78	up	up	correct
EIG.US	Employers Holdings Inc	20200423	31.67	32.03	30.81	31	187513	29.5019	down	down	correct
EIX.US	Edison International	20200423	58.99	60.37	58.06	58.23	2220324	54.3552	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200423	164.97	168.91	162.53	162.75	1976417	160.9279	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200423	23.97	24.71	23.67	23.81	3220300	23.81	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200423	43.81	43.81	43.52	43.52	494900	40.2327	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200423	25.37	25.56	25.306	25.56	17836	23.5203	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200423	10.92	11.29	10.9	11.2	706800	11.2	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200423	10.85	10.9999	10.4844	10.58	1562018	4.6804	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200423	60.9	61.78	58.97	59.51	1561394	57.6528	down	up	incorrect
ELVT.US	Elevate Credit Inc	20200423	1.25	1.25	1.16	1.18	335200	1.18	down	down	correct
ELY.US	Callaway Golf Company	20200423	10.26	10.51	9.96	9.98	1859717	9.9734	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200423	10.7	10.85	10.59	10.67	238039	9.2714	down	down	correct
EME.US	EMCOR Group Inc	20200423	61.91	64.17	61.91	62.6	268135	62.1652	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200423	11.96	12.03	11.91	11.97	34783	10.7804	up	down	incorrect
EMN.US	Eastman Chemical Company	20200423	54.68	56.84	54.61	56	895233	53.3053	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200423	1.98	2.15	1.98	2.08	106076	8.9503	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200423	25.47	25.6	25.47	25.55	11160	24.6594	up	up	correct
EMR.US	Emerson Electric Co	20200423	52.6	54.19	52.6	52.91	4729058	50.5949	up	up	correct
ENB.US	Enbridge Inc	20200423	29	29.12	28.58	28.87	5068405	25.462	down	up	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200423	22.87	23.49	22.26	23.49	58339	22.4114	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200423	3.35	3.6658	3.27	3.59	1797640	2.9656	up	up	correct
ENIA.US	Enel Américas S.A	20200423	7.71	7.88	7.67	7.75	1513937	7.0988	up	down	incorrect
ENIC.US	Enel Chile S.A	20200423	3.66	3.69	3.55	3.6	797216	3.1436	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200423	25.13	25.1803	25.11	25.16	5161	23.0846	up	up	correct
ENLC.US	EnLink Midstream LLC	20200423	1.49	1.74	1.49	1.67	8488336	1.3843	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200423	25.55	25.64	25.55	25.567	2728	24.5836	up	up	correct
ENR.US	PA	20200423	80.68	80.68	77.22	78.2	8127	69.1982	down	down	correct
ENS.US	EnerSys	20200423	52.44	54.2	52.44	52.85	327147	52.0473	up	up	correct
ENV.US	Envestnet Inc	20200423	55.41	57.17	55.01	56.55	236543	56.55	up	up	correct
ENVA.US	Enova International Inc	20200423	11.85	13.29	11.85	13.1	372907	13.1	up	up	correct
ENZ.US	Enzo Biochem Inc	20200423	2.6	3.12	2.33	2.65	7689000	2.65	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200423	3.97	3.985	3.9	3.91	331338	3.2683	down	up	incorrect
EOG.US	EOG Resources Inc	20200423	45.25	46.12	44.08	44.22	7565518	41.5452	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200423	12.88	13.08	12.84	12.86	158157	11.4966	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200423	15.19	15.36	15.15	15.16	169401	13.6978	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200423	18.64	18.64	18.01	18.38	30146	17.32	down	down	correct
EP.US	PC	20200423	43.9	44.19	43.9	44.19	589	44.19	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200423	15.39	16.15	15.3	15.49	644899	15.4285	up	down	incorrect
EPAM.US	EPAM Systems Inc	20200423	203.12	209.56	203.12	204.75	283075	204.75	up	up	correct
EPC.US	Edgewell Personal Care Company	20200423	27.16	27.88	26.6	26.77	372657	26.2431	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200423	16.78	17.3	16.49	17.19	9751825	14.6941	up	up	correct
EPR.US	PG	20200423	15.2	15.8518	15.2	15.515	44475	14.0773	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200423	10.07	10.65	9.78	10.3	2170763	9.627	up	up	correct
EQC.US	PD	20200423	26.65	26.89	26.625	26.7	9462	24.278	up	up	correct
EQNR.US	Equinor ASA	20200423	12.44	12.98	12.415	12.51	7934190	11.8097	up	up	correct
EQR.US	Equity Residential	20200423	65.83	65.93	63.28	63.81	1989112	60.3758	down	down	correct
EQS.US	Equus Total Return Inc	20200423	1.08	1.08	1.08	1.08	0	1.08
EQT.US	EQT Corporation	20200423	13.87	14.19	12.35	12.5	17449740	12.5	down	down	correct
ERF.US	Enerplus Corporation	20200423	2.07	2.34	2.04	2.21	2028257	2.1068	up	down	incorrect
ERJ.US	Embraer S.A	20200423	6.61	6.795	6.4985	6.69	1615694	6.69	up	up	correct
ES.US	Eversource Energy	20200423	87.83	88.48	85.14	86.56	1434334	82.4281	down	down	correct
ESE.US	ESCO Technologies Inc	20200423	73.92	75	72.48	73	79326	72.6122	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20200423	2.69	2.77	2.55	2.64	4624674	2.64	down	down	correct
ESI.US	Element Solutions Inc	20200423	8.87	9.18	8.86	9.08	1649400	8.9439	up	up	correct
ESNT.US	Essent Group Ltd	20200423	24.05	25.49	24	24.86	1203997	24.1606	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200423	8.09	8.48	7.825	7.87	2719133	7.6744	down	down	correct
ESS.US	Essex Property Trust Inc	20200423	244.14	244.14	238.125	241.25	864262	229.7032	down	down	correct
ESTC.US	Elastic N.V	20200423	60	61.77	59.79	59.99	324500	59.99	down	down	correct
ESTE.US	Earthstone Energy Inc	20200423	1.74	1.85	1.68	1.8	376486	1.8	up	up	correct
ETB.US	Eaton Vance Tax	20200423	12.88	13.02	12.73	12.78	80964	11.0903	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200423	9.45	10.22	9.45	10.02	262100	8.9097	up	up	correct
ETG.US	Eaton Vance Tax	20200423	12.72	12.87	12.59	12.6	174481	11.1742	down	down	correct
ETI.US	P	20200423	4.8	4.8	4.5	4.5	7474404	2.9871	down	down	correct
ETJ.US	Eaton Vance Risk	20200423	9.03	9.07	8.9	8.92	511812	7.7274	down	down	correct
ETN.US	Eaton Corporation plc	20200423	78.78	80.29	78.03	78.15	2289281	74.848	down	down	correct
ETO.US	Eaton Vance Tax	20200423	19.36	19.6134	19.3293	19.438	24367	17.3028	up	down	incorrect
ETR.US	Entergy Corporation	20200423	99.41	100.34	96.83	96.97	1179726	90.8827	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200423	7.81	8.35	7.77	8.01	5091939	7.0365	up	up	correct
ETV.US	Eaton Vance Tax	20200423	13.15	13.25	13.04	13.12	300178	11.363	down	up	incorrect
ETW.US	Eaton Vance Tax	20200423	7.82	7.89	7.73	7.74	268723	6.6848	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200423	20.12	20.43	19.93	19.95	6689	18.6999	down	down	correct
ETY.US	Eaton Vance Tax	20200423	10.21	10.21	10.02	10.07	235498	8.7875	down	up	incorrect
EURN.US	Euronav NV	20200423	11.7	11.875	10.865	11.15	4767448	9.2772	down	up	incorrect
EVA.US	Enviva Partners LP	20200423	32.86	33.79	32.62	33.5	83953	29.8404	up	up	correct
EVC.US	Entravision Communications Corporation	20200423	1.48	1.5174	1.435	1.46	87232	1.3755	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200423	5	5.03	4.945	4.99	171419	4.5023	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200423	11.01	11.18	11.01	11.12	27244	9.6828	up	up	correct
EVH.US	Evolent Health Inc	20200423	6.26	6.85	6.26	6.82	800470	6.82	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200423	12	12.04	11.9	12.03	232916	11.2079	up	up	correct
EVR.US	Evercore Inc	20200423	48.47	51.67	48.01	49.59	627079	47.4324	up	up	correct
EVRG.US	Evergy Inc	20200423	59.77	60.33	57.6	57.79	1706508	54.2638	down	down	correct
EVRI.US	Everi Holdings Inc	20200423	3.96	4.37	3.8509	4.07	2514481	4.07	up	down	incorrect
EVT.US	Eaton Vance Tax	20200423	18.03	18.2499	17.97	17.98	194801	15.9753	down	down	correct
EVTC.US	EVERTEC Inc	20200423	23.23	23.75	23.05	23.26	242854	23.0329	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200423	218.83	223.45	217.07	221.04	3960063	73.68	up	up	correct
EXD.US	Eaton Vance Tax	20200423	8.49	8.6136	8.49	8.54	26500	7.4586	up	up	correct
EXG.US	Eaton Vance Tax	20200423	6.61	6.68	6.51	6.53	1517570	5.6674	down	up	incorrect
EXK.US	Endeavour Silver Corp	20200423	1.52	1.61	1.5	1.55	3835417	1.55	up	up	correct
EXP.US	Eagle Materials Inc	20200423	53.75	54	52.23	53.06	973204	52.7947	down	down	correct
EXPR.US	Express Inc	20200423	1.69	1.83	1.555	1.63	1754916	1.63	down	up	incorrect
EXR.US	Extra Space Storage Inc	20200423	91.17	91.59	87.745	87.92	1211199	83.4158	down	down	correct
EXTN.US	Exterran Corporation	20200423	4.67	5.1	4.517	4.95	274100	4.95	up	up	correct
F.US	PC	20200423	17.04	18.19	17.01	18.05	211402	17.1257	up	up	correct
FAF.US	First American Financial Corporation	20200423	40.45	43.405	39.03	42.26	1696616	39.9489	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200423	19.91	21.43	19.91	20.94	331700	20.7093	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20200423	43.6	45.3	43.46	43.8	1205832	42.9395	up	up	correct
FBK.US	FB Financial Corporation	20200423	19	19.96	19	19.55	78090	19.1424	up	up	correct
FBP.US	First BanCorp	20200423	5.12	5.46	5.12	5.26	1193292	5.0169	up	up	correct
FC.US	Franklin Covey Co	20200423	17.99	18.42	17.78	17.99	90900	17.99
FCF.US	First Commonwealth Financial Corporation	20200423	8.58	8.85	8.53	8.73	359794	8.1081	up	up	correct
FCN.US	FTI Consulting Inc	20200423	131.29	136.58	130.92	134.97	302016	134.97	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200423	19.34	19.98	18.87	19.42	687110	18.1073	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200423	21.31	22.75	21.31	22.38	23800	20.1078	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200423	10.17	10.279	10.11	10.25	150755	8.6778	up	down	incorrect
FCX.US	Freeport	20200423	7.87	8.13	7.76	7.81	21015100	7.76	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200423	9.42	9.534	9.3881	9.45	229958	8.5218	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20200423	31.25	32.33	31.25	31.95	201078	31.1704	up	up	correct
FDS.US	FactSet Research Systems Inc	20200423	271.72	276.263	270.45	273.39	173131	269.0124	up	up	correct
FDX.US	FedEx Corporation	20200423	118.64	122.42	118.5001	120.88	2021396	118.3869	up	up	correct
FE.US	FirstEnergy Corp	20200423	44.45	44.64	42.78	43.03	3190611	39.7523	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200423	1.1	1.1645	1.06	1.1645	14563	1.1645	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200423	5.38	5.575	5.35	5.5	442849	4.6916	up	up	correct
FENG.US	Phoenix New Media Limited	20200423	1.41	1.41	1.34	1.36	100656	0.2718	down	up	incorrect
FERG.US	Ferguson plc	20200423	64.03	64.03	64.03	64.03	100	60.7559
FET.US	Forum Energy Technologies Inc	20200423	0.2849	0.42	0.2652	0.3523	49778364	7.046	up	up	correct
FF.US	FutureFuel Corp	20200423	10.09	10.51	10.06	10.25	169314	8.3353	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200423	13.16	13.34	13.06	13.06	27658	11.6006	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200423	18.34	18.58	18.03	18.18	206880	16.2156	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200423	2.59	2.9	2.59	2.77	174714	2.3343	up	up	correct
FHI.US	Federated Hermes Inc	20200423	20.65	21.26	20.24	20.42	575542	18.3033	down	down	correct
FICO.US	Fair Isaac Corporation	20200423	303.56	309.21	299.94	302.26	176445	302.26	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200423	9.7	9.88	9.57	9.7475	108738	8.7257	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200423	17.05	17.1	16.638	17.09	38217	15.1165	up	down	incorrect
FINV.US	FinVolution Group	20200423	1.63	1.71	1.63	1.69	358100	1.649	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200423	123.28	123.86	120.875	121.18	2160220	118.8615	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200423	7.98	8.06	7.91	8.06	82680	7.824	up	up	correct
FIX.US	Comfort Systems USA Inc	20200423	30.26	31.6595	29.7	29.97	452064	29.5652	down	down	correct
FL.US	Foot Locker Inc	20200423	21.54	22.54	21.05	22.03	3382807	21.588	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200423	18.49	18.49	17.76	17.96	42402	16.0402	down	down	correct
FLNG.US	FLEX LNG Ltd	20200423	5	5.25	4.98	5.12	66600	4.4904	up	down	incorrect
FLO.US	Flowers Foods Inc	20200423	22.54	22.65	22.09	22.12	1014637	20.8292	down	down	correct
FLOW.US	SPX FLOW Inc	20200423	28.77	30.67	28.69	30.51	211939	30.3873	up	up	correct
FLR.US	Fluor Corporation	20200423	8.75	9.2	8.44	8.89	3738790	8.89	up	up	correct
FLS.US	Flowserve Corporation	20200423	24.97	26.12	24.87	25.43	1013907	24.5456	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200423	215.09	221.24	214.31	218.61	559719	218.61	up	up	correct
FMC.US	FMC Corporation	20200423	85.51	88.94	85.5	87.37	836824	85.0641	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200423	13.24	13.24	12.8	12.93	14394	12.0305	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200423	37.55	37.85	37.12	37.19	277379	35.8283	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200423	56.51	57.05	56.195	56.53	867853	54.333	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200423	12.9	13.02	12.87	13	19405	11.9135	up	up	correct
FN.US	Fabrinet	20200423	62.4	64.77	62.4	64.06	148202	64.06	up	down	incorrect
FNB.US	PE	20200423	28.08	28.29	26.94	28.22	3224	25.2009	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200423	34.54	36.135	34.54	35.61	1413100	35.61	up	up	correct
FNF.US	Fidelity National Financial Inc	20200423	25.54	26.62	24.44	25.85	4477383	24.2656	up	up	correct
FNV.US	Franco	20200423	132.89	138.56	132.47	133.26	1349103	131.3496	up	up	correct
FOE.US	Ferro Corporation	20200423	8.97	9.26	8.81	9.1	869481	9.1	up	up	correct
FOF.US	Cohen & Steers Closed	20200423	10.11	10.15	9.941	9.96	103016	8.6877	down	up	incorrect
FOR.US	Forestar Group Inc	20200423	11.6	12.38	11.5	12.28	97126	12.28	up	down	incorrect
FPAC.US	U	20200423	10.28	10.28	10.16	10.19	72856	9.8003	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200423	19.7	19.95	19.28	19.55	184081	17.4977	down	down	correct
FPH.US	Five Point Holdings LLC	20200423	4.45	4.475	4.2	4.25	453500	4.25	down	down	correct
FPI.US	Farmland Partners Inc	20200423	6.08	6.43	6.08	6.28	82946	6.0723	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200423	4.18	4.31	4.1768	4.26	204998	3.6421	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20200423	34.57	35.76	34.53	35.01	1581779	33.8079	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200423	10.79	10.8	10.68	10.71	112834	9.5472	down	down	correct
FRO.US	Frontline Ltd	20200423	11.06	11.12	9.81	10.63	6579714	9.1848	down	down	correct
FRT.US	PC	20200423	24	24.89	23.9	24.65	7854	22.9291	up	up	correct
FSK.US	FS KKR Capital Corp	20200423	3.2	3.2799	3.13	3.21	671683	10.5953	up	up	correct
FSLY.US	Fastly Inc	20200423	23.37	23.82	22.51	22.51	1321142	22.51	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20200423	2.55	2.73	2.53	2.64	5232900	2.64	up	down	incorrect
FSR.US	Fisker Inc	20200423	10.24	10.24	10.17	10.2	18758	10.2	down	down	correct
FSS.US	Federal Signal Corporation	20200423	27.5	28.42	27.41	27.83	265481	27.3707	up	up	correct
FT.US	Franklin Universal Trust	20200423	6.48	6.5192	6.41	6.45	52963	5.8667	down	down	correct
FTAI.US	PB	20200423	15.8686	15.8686	14.63	15.3	5721	13.1139	down	down	correct
FTCH.US	Farfetch Limited	20200423	12.69	12.73	12.09	12.21	3199900	12.21	down	down	correct
FTI.US	TechnipFMC plc	20200423	7.3039	7.8152	7.3039	7.4389	9063843	5.5349	up	up	correct
FTK.US	Flotek Industries Inc	20200423	0.85	0.85	0.79	0.82	251000	0.82	down	up	incorrect
FTS.US	Fortis Inc	20200423	38.22	38.54	37.64	37.81	768114	35.4358	down	down	correct
FTV.US	Fortive Corporation	20200423	58.24	59.45	57.86	58.6	1857877	48.701	up	up	correct
FUBO.US	fuboTV Inc	20200423	6.95	7.44	6.95	7.37	4652	7.37	up	up	correct
FUL.US	H.B. Fuller Company	20200423	31.77	32.92	31.69	32.34	893173	31.7682	up	up	correct
FUN.US	Cedar Fair L.P	20200423	27.27	28.45	26.565	28.27	1831344	28.27	up	up	correct
FVRR.US	Fiverr International Ltd	20200423	37.27	37.84	35.87	36.09	476100	36.09	down	down	correct
G.US	Genpact Limited	20200423	31.17	32.6	31.15	32.05	1628700	31.5834	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200423	4.35	4.42	4.28	4.28	518440	3.6287	down	up	incorrect
GAM.US	PB	20200423	27	28.34	26.9483	28.34	20457	25.7332	up	down	incorrect
GATX.US	GATX Corporation	20200423	53.89	56.63	53.8	56.13	321123	53.8132	up	up	correct
GB.US	Global Blue Group Holding AG	20200423	10.28	10.28	10.16	10.19	72856	10.19	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200423	22.6	22.6364	22.41	22.5	53932	20.2733	down	down	correct
GBL.US	GAMCO Investors Inc	20200423	11.91	12.465	11.61	11.83	12956	10.3212	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200423	16.18	16.84	16.1	16.42	312493	15.5866	up	down	incorrect
GCI.US	Gannett Co Inc	20200423	0.7519	0.85	0.75	0.7686	3320712	0.7686	up	up	correct
GCO.US	Genesco Inc	20200423	14.48	15.35	14.03	14.1	455441	14.1	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200423	15.29	16.43	15.27	16.06	249200	16.06	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200423	4.63	4.68	4.62	4.62	23603	4.038	down	down	correct
GD.US	General Dynamics Corporation	20200423	134	134.815	130.36	130.49	1885229	125.2443	down	down	correct
GDDY.US	GoDaddy Inc	20200423	65.23	67.28	65.23	66.26	1165483	66.26	up	up	correct
GDL.US	The GDL Fund	20200423	7.8654	7.981	7.86	7.92	59683	7.1955	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200423	15.45	15.59	15.4096	15.56	10564	13.8667	up	up	correct
GDOT.US	Green Dot Corporation	20200423	27.55	28.65	26.87	28.52	945300	28.52	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200423	16.15	16.18	15.85	15.88	266479	14.387	down	down	correct
GE.US	General Electric Company	20200423	6.46	6.74	6.43	6.52	10349514	51.7848	up	down	incorrect
GEF.US	Greif Inc	20200423	30.52	31.3609	30.3	30.76	144412	28.8885	up	up	correct
GEL.US	Genesis Energy L.P	20200423	4.69	5.15	4.51	5.1	2119816	4.3865	up	up	correct
GEO.US	The GEO Group Inc	20200423	11.8	11.95	11.3	11.43	1549435	10.3395	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200423	7.48	7.5	7.1401	7.41	101690	6.5606	down	down	correct
GES.US	Guess' Inc	20200423	7.17	7.68	7.07	7.32	1255446	7.0534	up	up	correct
GF.US	The New Germany Fund Inc	20200423	12.5	12.6075	12.392	12.4499	11549	10.4152	down	down	correct
GFF.US	Griffon Corporation	20200423	14.05	14.95	14.05	14.71	199277	14.3918	up	up	correct
GFI.US	Gold Fields Limited	20200423	7.82	8.48	7.74	7.98	16750263	7.6201	up	up	correct
GFL.US	GFL Environmental Inc	20200423	15.35	15.87	15.28	15.46	430600	15.4203	up	up	correct
GFLU.US	GFL Environmental Inc	20200423	44.78	45.84	44.22	44.73	181000	41.2608	down	down	correct
GGB.US	Gerdau S.A	20200423	2.17	2.265	2.14	2.16	7347424	1.8985	down	down	correct
GGG.US	Graco Inc	20200423	44.57	46.15	43.71	44.52	1241925	43.8067	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200423	15.61	15.75	15.61	15.72	20109	13.3175	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200423	5.95	5.95	5.86	5.86	53436	4.9206	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200423	7.86	8.0032	7.76	7.87	10837	7.2126	up	up	correct
GHC.US	Graham Holdings Company	20200423	340.53	344.35	329.37	332.27	31761	326.4743	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200423	12.69	12.87	12.3	12.35	87292	12.35	down	down	correct
GHL.US	Greenhill & Co. Inc	20200423	9.14	9.74	9.14	9.57	108988	9.3267	up	up	correct
GHM.US	Graham Corporation	20200423	11.77	11.86	11.22	11.57	27934	10.9374	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200423	11.52	11.66	11.51	11.56	102536	9.9935	up	down	incorrect
GIB.US	CGI Inc	20200423	59.5	60.27	59.29	60.1	297818	60.1	up	up	correct
GIC.US	Global Industrial Company	20200423	17.65	18.49	17.65	18.28	50291	16.3165	up	down	incorrect
GIL.US	Gildan Activewear Inc	20200423	14.81	15.1	14.54	14.81	1019586	14.5875
GIM.US	Templeton Global Income Fund	20200423	5.46	5.51	5.42	5.5	799433	5.0226	up	up	correct
GIS.US	General Mills Inc	20200423	59.82	60.4	59.45	59.71	3167869	56.8043	down	down	correct
GIX.US	WS	20200423	143.7	148.6	141.5	141.7	53404	141.3293	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200423	9.6657	9.6785	9.6657	9.6785	400	8.5638	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200423	18.1	18.1	18.1	18.1	1110	17.7731
GKOS.US	Glaukos Corporation	20200423	34.28	35.82	34.2	34.97	517800	34.97	up	up	correct
GLOB.US	Globant S.A	20200423	103.6	108.18	103.6	106.12	243935	106.12	up	up	correct
GLOG.US	PA	20200423	18.5	18.97	18.5	18.96	10815	16.7784	up	up	correct
GLOP.US	PC	20200423	14	14.96	14	14.8	27101	12.323	up	up	correct
GLT.US	Glatfelter Corporation	20200423	12.38	13.18	12.38	13.01	204608	12.3294	up	up	correct
GLW.US	Corning Incorporated	20200423	20.2	20.635	20.02	20.03	3838285	19.1243	down	down	correct
GM.US	General Motors Company	20200423	21.55	22.06	21.45	21.52	10673000	21.52	down	up	incorrect
GME.US	GameStop Corp	20200423	4.75	4.89	4.58	4.7	2265853	4.7	down	down	correct
GMED.US	Globus Medical Inc	20200423	45.3	47.225	45.3	46.53	696441	46.53	up	up	correct
GMRE.US	PA	20200423	24.1	24.1	23.88	24.0215	4389	21.574	down	down	correct
GMS.US	GMS Inc	20200423	14.11	14.83	13.97	14.59	323500	14.59	up	down	incorrect
GNE.US	PA	20200423	7.96	8.08	7.86	7.9369	11804	6.9885	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200423	5.55	5.88	5.55	5.62	136608	5.4536	up	up	correct
GNL.US	PB	20200423	19.05	19.15	18.62	18.9	20517	17.3442	down	down	correct
GNRC.US	Generac Holdings Inc	20200423	96.31	99.81	95.645	96.97	446652	96.97	up	down	incorrect
GNT.US	PA	20200423	25.14	25.14	25.075	25.075	3930	23.5455	down	down	correct
GNW.US	Genworth Financial Inc	20200423	3.3	3.35	3.23	3.24	2857200	3.24	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200423	15	15.21	14.83	14.86	443657	12.3112	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200423	4.43	4.59	4.33	4.35	1216428	4.35	down	down	correct
GOLD.US	Barrick Gold Corporation	20200423	26.94	28.5	26.57	26.74	30865391	25.5095	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200423	23.84	24.74	23.73	23.82	810038	23.205	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200423	21.98	22.547	21.77	21.82	1056200	21.82	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200423	33	33.15	31.01	32.78	5190000	32.78	down	down	correct
GPC.US	Genuine Parts Company	20200423	73.87	74.9703	72.68	73.1	725917	69.4059	down	down	correct
GPI.US	Group 1 Automotive Inc	20200423	44.24	47.5	43.388	46.23	409829	45.7509	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200423	25.6	25.91	25.57	25.87	6389	24.1126	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200423	12.88	13.135	12.77	12.87	7142186	12.4705	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200423	5.22	5.3088	5.2	5.22	91929	4.5858
GPMT.US	Granite Point Mortgage Trust Inc	20200423	4.24	4.57	4.15	4.17	1136700	3.6668	down	down	correct
GPN.US	Global Payments Inc	20200423	148.42	149.95	146.93	147.26	1139347	146.0022	down	up	incorrect
GPRK.US	GeoPark Limited	20200423	8.33	8.96	8.28	8.42	164218	8.3022	up	up	correct
GPS.US	The Gap Inc	20200423	7.02	7.4407	6.98	7.1	10938870	6.9825	up	up	correct
GPX.US	GP Strategies Corporation	20200423	6.45	6.67	6.01	6.11	58000	6.11	down	down	correct
GRC.US	The Gorman	20200423	25.88	27.28	25.658	26.5	76395	25.6841	up	up	correct
GRP.US	UN	20200423	43.39	44.37	43.05	44.08	8535	40.6389	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200423	9.87	9.93	9.7	9.76	60973	8.9473	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200423	177	179.07	174.45	175.05	2013306	169.0113	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200423	13.72	13.95	13.5	13.73	202913	11.7422	up	up	correct
GSK.US	GlaxoSmithKline plc	20200423	42.1	42.67	42.1	42.21	3639663	38.4931	up	up	correct
GSL.US	PB	20200423	20	20	19.32	19.34	2176	16.5507	down	down	correct
GSLD.US	GSLD	20200423	20.06	20.38	19.903	20.09	10800	19.7124	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200423	6.96	7.43	6.95	7.37	267800	7.37	up	up	correct
GTLS.US	Chart Industries Inc	20200423	30.51	33.6299	28.11	31.93	1445918	31.93	up	up	correct
GTN.US	Gray Television Inc	20200423	9.51	10.2115	9.5	10	797626	9.8511	up	up	correct
GTNA.US	Gray Television Inc	20200423	10.9	10.9	10.15	10.1911	782	10.1473	down	down	correct
GTS.US	Triple	20200423	15.99	17.02	15.99	16.23	253359	16.23	up	up	correct
GTY.US	Getty Realty Corp	20200423	23.03	24.42	23.03	23.84	201136	21.7416	up	up	correct
GUT.US	The Gabelli Utility Trust	20200423	6.72	6.82	6.61	6.71	132434	5.9127	down	down	correct
GVA.US	Granite Construction Incorporated	20200423	15.42	15.82	15.23	15.63	980831	15.1852	up	up	correct
GWB.US	Great Western Bancorp Inc	20200423	18.06	18.53	17.73	17.87	466594	17.5583	down	down	correct
GWRE.US	Guidewire Software Inc	20200423	87.9	89.51	86.39	86.87	410547	86.87	down	up	incorrect
GWW.US	W.W. Grainger Inc	20200423	264.2	272.3173	256.19	258.43	858688	251.2088	down	down	correct
GYC.US	Cabco Series 2004	20200423	19.11	19.47	18.98	19.25	276417	18.6876	up	up	correct
H.US	Hyatt Hotels Corporation	20200423	53.81	54.57	52.72	53.29	1143200	53.29	down	down	correct
HAE.US	Haemonetics Corporation	20200423	110.04	115.07	110.04	114	442852	114	up	up	correct
HAL.US	Halliburton Company	20200423	8.6	9.02	8.41	8.92	43765488	8.7678	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200423	26.05	26.95	26	26.34	742047	25.0325	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200423	11.33	12.05	10.65	11.06	51606	10.6255	down	down	correct
HBI.US	Hanesbrands Inc	20200423	8.43	8.66	8.17	8.29	8797182	7.7165	down	down	correct
HBM.US	Hudbay Minerals Inc	20200423	2.25	2.34	2.24	2.28	1430488	2.2707	up	up	correct
HCA.US	HCA Healthcare Inc	20200423	105.5	109.5	104.61	104.74	2897032	103.6084	down	down	correct
HCC.US	Warrior Met Coal Inc	20200423	10.97	11.34	10.4248	10.88	1032201	10.6521	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200423	695	695	695	695	0	694.5735
HCHC.US	HC2 Holdings Inc	20200423	2.51	2.79	2.38	2.76	349683	2.76	up	up	correct
HCI.US	HCI Group Inc	20200423	42.4	44.71	42.4	43.15	63846	41.3208	up	up	correct
HCXY.US	Hercules Capital Inc	20200423	22.85	23.08	22.85	23.05	4248	21.0841	up	up	correct
HD.US	The Home Depot Inc	20200423	203.32	206.97	202.19	202.32	3565518	194.9074	down	down	correct
HDB.US	HDFC Bank Limited	20200423	41	41.84	40.67	40.88	2234428	40.5815	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200423	39.82	40.07	38.89	39.46	385116	37.1451	down	down	correct
HEI.US	HEICO Corporation	20200423	78.08	80.1	77.295	77.48	564772	77.3212	down	down	correct
HEP.US	Holly Energy Partners L.P	20200423	13.25	13.99	12.77	13.56	558220	11.5972	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200423	10.57	10.63	10.49	10.49	35248	9.0255	down	up	incorrect
HES.US	Hess Corporation	20200423	41.66	42.67	40.63	41.67	3646872	40.5018	up	up	correct
HESM.US	Hess Midstream LP	20200423	15.38	16.385	15.25	15.73	642070	13.4744	up	up	correct
HFC.US	HollyFrontier Corporation	20200423	27.36	28.95	27.05	28.57	2295837	27.1837	up	up	correct
HFRO.US	PA	20200423	23	23.18	22.9471	23.0538	12290	21.0326	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20200423	31.59	32.46	31.59	31.78	1775	31.78	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200423	4.96	5.11	4.96	5.02	38287	4.0872	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200423	18.21	19.09	17.9	18.35	502200	18.35	up	up	correct
HHC.US	The Howard Hughes Corporation	20200423	51.09	52.6499	49.75	50.9	552013	50.9	down	down	correct
HI.US	Hillenbrand Inc	20200423	18.25	19.2	18.25	18.85	319413	18.1182	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200423	36.18	36.94	35.74	35.93	2370769	34.3056	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200423	187.18	189.97	185.48	186.77	269450	179.1464	down	down	correct
HIL.US	Hill International Inc	20200423	1.66	1.87	1.65	1.83	182100	1.83	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200423	4.35	4.36	4.23	4.27	772189	3.7691	down	down	correct
HIW.US	Highwoods Properties Inc	20200423	36.08	36.47	35.45	35.56	589016	32.6318	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200423	5.41	5.47	5.39	5.41	731249	4.6865
HKIB.US	AMTD International Inc	20200423	7.89	7.9	7.88	7.9	11600	7.9	up	up	correct
HL.US	PB	20200423	53.8999	53.8999	53.8999	53.8999	100	49.1565
HLF.US	Herbalife Nutrition Ltd	20200423	32.38	34.04	32.38	33.16	1154463	33.16	up	up	correct
HLI.US	Houlihan Lokey Inc	20200423	58.18	58.42	54.3301	55.68	561973	53.7294	down	down	correct
HLIO.US	Helios Technologies Inc.	20200423	30.31	31.88	30.31	30.84	104088	30.5322	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20200423	71.59	73.79	70.7	71.94	2246470	71.94	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200423	1.67	1.82	1.59	1.68	7117012	1.68	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200423	22.56	22.82	22.47	22.48	1063094	21.6745	down	down	correct
HMLP.US	PA	20200423	20.2499	20.79	19.623	20.76	29651	17.6823	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200423	33.4	33.82	32.9517	33.27	138452	31.4922	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200423	3.34	3.61	3.32	3.55	15084900	3.4701	up	up	correct
HNGR.US	Hanger Inc	20200423	15.77	16.62	15.77	16.23	163959	16.23	up	up	correct
HNI.US	HNI Corporation	20200423	22.54	23.53	21.7828	22.68	257977	21.2827	up	up	correct
HNP.US	Huaneng Power International Inc	20200423	14.08	14.42	14.08	14.31	26246	12.6119	up	up	correct
HOG.US	Harley	20200423	18.39	19.28	18.12	18.54	2529830	18.2187	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200423	12.39	12.81	12.28	12.6	955736	12.0722	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200423	8.98	9.2	8.6	8.76	119600	8.76	down	down	correct
HP.US	Helmerich & Payne Inc	20200423	19.2	19.69	18.73	19.34	3216634	17.3334	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200423	9.06	9.48	9.06	9.27	8468873	8.6871	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200423	16.6	16.6	16.18	16.26	89594	14.3502	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200423	17.01	17.22	16.83	16.86	60536	14.9349	down	up	incorrect
HPQ.US	HP Inc	20200423	14.89	15.1	14.59	14.62	11357270	13.859	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200423	14.32	14.5277	14.13	14.31	243178	12.6284	down	down	correct
HQH.US	Tekla Healthcare Investors	20200423	20.45	20.6663	19.96	20.14	192192	17.3984	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200423	17.09	17.33	16.8008	17.04	175132	14.7426	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200423	28.82	29.4295	27.89	28.01	1136605	26.1049	down	down	correct
HRB.US	H&R Block Inc	20200423	13.93	14.39	13.91	14.25	2562954	12.9655	up	up	correct
HRC.US	Hill	20200423	111.97	114.86	111.97	113.93	597853	112.4367	up	up	correct
HRI.US	Herc Holdings Inc	20200423	21.69	22.87	19.75	22.18	520082	22.1204	up	up	correct
HRL.US	Hormel Foods Corporation	20200423	48	48.27	47.17	47.2	3319376	45.7581	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200423	10.53	11.02	10.53	10.74	116884	10.2397	up	up	correct
HSBC.US	HSBC Holdings plc	20200423	24.94	25.35	24.905	25.01	2688884	24.099	up	up	correct
HSC.US	Harsco Corporation	20200423	7.59	8.26	7.5	8.1	565088	8.1	up	down	incorrect
HSY.US	The Hershey Company	20200423	140	142.0126	135.87	136.91	2165408	131.9644	down	up	incorrect
HT.US	PE	20200423	8.3	8.5499	8.17	8.5499	20540	7.6125	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200423	23.47	23.92	23.27	23.28	2115618	21.9402	down	down	correct
HTD.US	John Hancock Tax	20200423	18.76	19	18.54	18.61	108368	16.445	down	down	correct
HTGC.US	Hercules Capital Inc	20200423	8.59	8.8641	8.52	8.7	591537	7.3048	up	up	correct
HTH.US	Hilltop Holdings Inc	20200423	15.96	16.39	15.81	16.16	355203	15.7046	up	down	incorrect
HTY.US	John Hancock Investments	20200423	5.11	5.15	5.07	5.12	19945	4.2561	up	down	incorrect
HUBB.US	Hubbell Incorporated	20200423	119.71	121.73	118.41	118.69	251695	114.0225	down	down	correct
HUBS.US	HubSpot Inc	20200423	140.54	142.36	137.155	139.78	470918	139.78	down	down	correct
HUM.US	Humana Inc	20200423	370.73	375.81	363.15	366.07	1233406	362.5138	down	down	correct
HUN.US	Huntsman Corporation	20200423	15.44	15.86	15.32	15.46	1329662	14.7353	up	up	correct
HUYA.US	HUYA Inc	20200423	15.28	15.74	15.2	15.39	2001700	15.39	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200423	11.47	12.19	11.47	11.87	110170	9.9188	up	up	correct
HWM.US	Howmet Aerospace Inc	20200423	10.81	11.39	10.77	11	4680954	10.9856	up	up	correct
HXL.US	Hexcel Corporation	20200423	27.54	29.12	27.07	28.74	1431119	28.74	up	up	correct
HY.US	Hyster	20200423	33.64	35.96	33.485	34.86	107206	33.3876	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20200423	7.36	7.46	7.33	7.39	51977	6.5662	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200423	12.93	13.01	12.7	12.7	47654	11.199	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200423	9.17	9.27	9.14	9.17	514849	8.0051
HZN.US	Horizon Global Corporation	20200423	1.67	1.739	1.66	1.71	8100	1.71	up	up	correct
HZO.US	MarineMax Inc	20200423	12.52	13.92	11.59	12.98	727400	12.98	up	down	incorrect
IAA.US	IAA Inc	20200423	33.18	35.52	32.92	34.74	1935500	34.74	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200423	6.67	6.69	6.53	6.54	45479	5.6214	down	down	correct
IAG.US	IAMGOLD Corporation	20200423	3.5	3.65	3.43	3.49	7438211	3.49	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200423	32.79	32.86	31.9	31.94	6658	30.7508	down	down	correct
IBM.US	International Business Machines Corporation	20200423	119.4626	122.9195	119.013	121.241	6881615	105.9526	up	down	incorrect
IBN.US	ICICI Bank Limited	20200423	9.26	9.36	9.01	9.04	6927992	9.0133	down	up	incorrect
IBP.US	Installed Building Products Inc	20200423	37.51	39.52	36.8	38.15	221823	37.7764	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200423	7.19	7.9	6.92	7.53	558678	7.53	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20200423	89.07	90.3099	88.145	88.5	2204595	86.7495	down	up	incorrect
ICL.US	ICL Group Ltd	20200423	3.51	3.55	3.44	3.46	304950	3.0759	down	up	incorrect
IDA.US	IDACORP Inc	20200423	93.96	93.96	90.81	91.67	319546	87.0559	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200423	8.28	8.351	8.17	8.17	100709	7.196	down	up	incorrect
IDT.US	IDT Corporation	20200423	5.3	5.6	5.19	5.45	89725	5.45	up	up	correct
IEX.US	IDEX Corporation	20200423	151.5	155.37	151.32	152.36	536424	149.4805	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200423	125.57	127.99	122.73	123.16	629610	118.11	down	down	correct
IFN.US	The India Fund Inc	20200423	14.06	14.22	13.9501	14.04	112648	11.5442	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200423	26.262	26.48	25.28	26.41	85562	23.2991	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200423	7.96	8.01	7.85	7.87	69976	6.8984	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200423	4.83	4.83	4.755	4.76	262660	4.1049	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200423	20.98	21.27	20.61	20.63	27087	19.3868	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200423	5.43	5.53	5.35	5.36	843340	4.6757	down	down	correct
IGT.US	International Game Technology PLC	20200423	6.3	6.78	6.29	6.5	1731776	6.4528	up	down	incorrect
IHC.US	Independence Holding Company	20200423	25.72	26.125	24.78	24.98	57329	24.4386	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200423	5.85	5.85	5.66	5.74	39057	4.9395	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20200423	42.19	43.63	42.19	42.55	237976	42.55	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200423	7.87	7.95	7.5	7.56	118568	6.7742	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200423	6.4662	6.5306	6.3	6.3398	26058	5.7077	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200423	13.68	13.79	13.51	13.62	34254	13.0985	down	down	correct
IIIN.US	Insteel Industries Inc	20200423	16.1	16.37	15.74	16.2	113794	14.4026	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200423	14	14	13.86	13.86	150778	12.8077	down	down	correct
IIPR.US	PA	20200423	26.75	27.4	26.75	27.05	2379	24.4134	up	up	correct
IMAX.US	IMAX Corporation	20200423	10.82	11.42	10.66	11.01	761647	11.01	up	down	incorrect
INFO.US	IHS Markit Ltd	20200423	63.79	65.8	63.72	64.99	3050793	64.066	up	up	correct
INFY.US	Infosys Limited	20200423	8.89	8.99	8.75	8.79	11386030	8.4151	down	down	correct
ING.US	ING Groep N.V	20200423	5.14	5.3929	5.13	5.16	6683841	4.8959	up	down	incorrect
INGR.US	Ingredion Incorporated	20200423	77.76	79.715	77.76	78.8	348329	75.2619	up	up	correct
INN.US	Summit Hotel Properties Inc	20200423	4.63	4.84	4.56	4.7	1028560	4.7	up	up	correct
INS.US	Intelligent Systems Corporation	20200423	34.0289	34.49	32.31	32.67	26997	32.67	down	down	correct
INSI.US	Insight Select Income Fund	20200423	19.53	20.08	19.05	19.07	19716	17.1549	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20200423	70.36	72.789	68.84	69.75	455600	69.75	down	down	correct
INSW.US	PA	20200423	24.902	24.94	24.5	24.5	3900	24.5	down	down	correct
INT.US	World Fuel Services Corporation	20200423	21.14	23.31	21.1	22.91	486274	22.3025	up	down	incorrect
INVH.US	Invitation Homes Inc	20200423	22.3	22.355	21.54	21.59	3088686	20.8455	down	down	correct
IO.US	ION Geophysical Corporation	20200423	1.58	1.67	1.53	1.54	493500	1.54	down	down	correct
IP.US	International Paper Company	20200423	30.35	30.99	30.23	30.54	3373077	26.7894	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200423	14.18	15.29	14.01	14.7	7058799	13.6571	up	up	correct
IPI.US	Intrepid Potash Inc	20200423	0.88	0.97	0.87	0.896	69161	8.96	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200423	11.59	11.59	11.4	11.47	134155	10.5951	down	down	correct
IQV.US	IQVIA Holdings Inc	20200423	126.77	131.74	126.01	127.67	822642	127.67	up	up	correct
IR.US	Ingersoll Rand Inc	20200423	27	28.09	26.83	27.36	2991293	26.8798	up	up	correct
IRL.US	The New Ireland Fund Inc	20200423	6.61	6.61	6.5081	6.5081	2601	5.2041	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20200423	24.4	24.9	24.33	24.43	1647650	21.6615	up	up	correct
IRT.US	Independence Realty Trust Inc	20200423	9.11	9.43	8.8	8.92	1475523	8.4521	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200423	12.25	12.34	12.2	12.23	211019	10.6386	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200423	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200423	106.13	109.115	105.04	107.58	392570	107.58	up	up	correct
ITCB.US	Itaú Corpbanca	20200423	3.8708	4.0613	3.7	3.77	7495	3.77	down	down	correct
ITGR.US	Integer Holdings Corporation	20200423	68.2	70.31	68.195	68.58	210980	68.58	up	up	correct
ITT.US	ITT Inc	20200423	48.35	49.88	47.72	49.03	650315	48.1729	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200423	4.137	4.137	3.9571	3.9971	44519832	3.1591	down	down	correct
ITW.US	Illinois Tool Works Inc	20200423	156.48	160.79	154.12	155.12	1378765	149.9658	down	down	correct
IVC.US	Invacare Corporation	20200423	7.11	7.48	6.995	7.26	231528	7.26	up	up	correct
IVH.US	Ivy Funds	20200423	10.57	10.7	10.44	10.46	134624	9.1789	down	down	correct
IVR.US	PC	20200423	13.1	13.6128	13.07	13.21	15281	11.4378	up	up	correct
IVZ.US	Invesco Ltd	20200423	8.67	8.87	7.2014	7.24	42380781	6.7457	down	down	correct
IX.US	ORIX Corporation	20200423	55.53	56.66	55.27	55.34	60195	54.1511	down	down	correct
J.US	Jacobs Engineering Group Inc	20200423	80.56	81.56	79.68	79.75	645097	78.7084	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200423	4.2	4.34	3.99	4.12	214400	4.12	down	down	correct
JBGS.US	JBG SMITH Properties	20200423	31.64	32.285	31.28	31.97	680366	30.3565	up	up	correct
JBL.US	Jabil Inc	20200423	24.34	25.14	24.1	24.72	1274269	24.3891	up	up	correct
JBT.US	John Bean Technologies Corporation	20200423	71.07	74	70.99	72.97	225186	72.5477	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200423	11.85	11.85	11.59	11.63	43515	9.9059	down	down	correct
JCI.US	Johnson Controls International plc	20200423	28.1	28.29	27.67	27.85	4893944	26.8662	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200423	7.92	8.21	7.8	8.15	40502	7.3492	up	down	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20200423	7.43	7.475	7.3	7.32	39362	6.4283	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20200423	12.36	12.425	11.93	12.09	2237215	11.4613	down	down	correct
JELD.US	JELD	20200423	8.91	9.65	8.86	9.39	775200	9.39	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200423	6.34	6.34	6.03	6.14	46090	5.6315	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200423	6.676	6.68	6.5938	6.6	20975	6.3114	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200423	7.65	7.7392	7.59	7.66	156083	6.8166	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200423	11.83	11.9608	11.83	11.88	62149	10.3979	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200423	9.0181	9.5	9.0181	9.4736	6595	8.7576	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200423	8.56	8.68	8.56	8.6	80287	8.2522	up	up	correct
JHG.US	Janus Henderson Group plc	20200423	15.25	15.41	14.61	14.77	1098587	13.493	down	down	correct
JHI.US	John Hancock Investors Trust	20200423	13.68	13.68	13.4	13.41	10249	11.6118	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200423	14.14	14.25	13.8814	14.134	9163	12.8294	down	up	incorrect
JHX.US	James Hardie Industries plc	20200423	11.74	11.87	11.61	11.78	57254	11.4077	up	up	correct
JILL.US	J.Jill Inc	20200423	0.35	0.35	0.335	0.3475	182540	1.7375	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20200423	15.35	16.18	15.3	15.77	865793	15.77	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200423	99.61	102.91	98.24	101.55	293972	101.55	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200423	17.5	17.65	17.4404	17.65	22740	16.3479	up	up	correct
JMIA.US	Jumia Technologies AG	20200423	3.84	4.34	3.84	4.05	2199426	4.05	up	up	correct
JMM.US	Nuveen Multi	20200423	6.21	6.2782	6.19	6.23	32849	5.7653	up	up	correct
JMP.US	JMP Group LLC	20200423	2.45	2.56	2.44	2.56	22438	2.4775	up	up	correct
JNJ.US	Johnson & Johnson	20200423	154.25	157	153.6988	155.51	10665020	148.6143	up	up	correct
JNPR.US	Juniper Networks Inc	20200423	23.25	23.42	22.94	23.13	2689128	21.8916	down	down	correct
JOE.US	The St. Joe Company	20200423	16.86	16.98	16.52	16.77	148249	16.6196	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200423	6.94	7.08	6.94	6.97	41912	6.2339	up	up	correct
JP.US	Jupai Holdings Limited	20200423	1.16	1.19	1.1	1.17	28497	1.17	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200423	7.73	7.785	7.6	7.6	224433	6.7691	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200423	19.45	19.66	19.2706	19.65	122122	17.6042	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200423	7.9	7.93	7.76	7.78	479252	6.9794	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200423	20.48	21.3964	20.48	21.2	32693	19.1959	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200423	5.9	5.98	5.8799	5.96	815073	4.839	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200423	10.53	10.75	10.53	10.56	141937	9.1916	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200423	7.55	7.62	7.54	7.57	131328	6.7387	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200423	7.03	7.13	6.98	7.02	115148	6.0913	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200423	11.29	11.35	11.19	11.25	60098	9.9928	down	down	correct
JT.US	Jianpu Technology Inc	20200423	0.75	0.75	0.7	0.745	150893	5.96	down	down	correct
JTA.US	Nuveen Tax	20200423	7.75	7.806	7.65	7.69	62976	6.8313	down	down	correct
JTD.US	Nuveen Tax	20200423	12.28	12.305	12.1	12.19	32573	10.7915	down	down	correct
JW.US	B	20200423	34.13	34.13	34.13	34.13	89	33.2251
JWN.US	Nordstrom Inc	20200423	16.21	17.71	16.09	17.54	5943419	17.54	up	up	correct
K.US	Kellogg Company	20200423	64.13	64.93	64.09	64.5	1611269	60.559	up	up	correct
KAI.US	Kadant Inc	20200423	74.92	79.23	74.18	77.23	73871	76.4573	up	up	correct
KAMN.US	Kaman Corporation	20200423	35.46	36.53	34.59	34.73	269123	33.6686	down	down	correct
KAR.US	KAR Auction Services Inc	20200423	12.45	12.84	12.26	12.51	1595056	12.51	up	up	correct
KB.US	KB Financial Group Inc	20200423	25.28	25.9386	24.58	24.66	390984	23.7144	down	down	correct
KBH.US	KB Home	20200423	20.89	21.38	20.16	20.28	2720160	19.7828	down	down	correct
KBR.US	KBR Inc	20200423	19.41	19.75	19.16	19.48	1650704	19.0453	up	up	correct
KEN.US	Kenon Holdings Ltd	20200423	15.8	16.3	15.8	16	852	13.1136	up	up	correct
KEP.US	Korea Electric Power Corporation	20200423	9.25	9.39	9.22	9.31	161250	8.8869	up	up	correct
KEX.US	Kirby Corporation	20200423	48.41	49.96	47.23	49.04	407671	49.04	up	up	correct
KEY.US	PK	20200423	25.02	25.36	25.02	25.19	114580	22.9918	up	up	correct
KEYS.US	Keysight Technologies Inc	20200423	95.59	97.28	95.1	95.76	1155636	95.76	up	down	incorrect
KF.US	The Korea Fund Inc	20200423	23.59	23.59	23.35	23.55	10055	18.2489	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200423	1.39	1.55	1.35	1.48	159600	1.48	up	up	correct
KFY.US	Korn Ferry	20200423	26.47	27.59	26.47	27.18	551889	26.7465	up	down	incorrect
KGC.US	Kinross Gold Corporation	20200423	6.86	7.25	6.79	6.87	28828587	6.6921	up	up	correct
KIM.US	PM	20200423	22.72	23.4446	22.72	23.44	12918	21.7406	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200423	10.85	11	10.7991	10.88	76665	9.3516	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200423	40.75	42.69	40.74	41.79	3506368	40.7585	up	up	correct
KLR.US	Kaleyra Inc	20200423	7.41	7.41	7	7	11800	7	down	down	correct
KMB.US	Kimberly	20200423	142.7	144.6	139.61	140.36	2414971	132.6908	down	down	correct
KMI.US	Kinder Morgan Inc	20200423	14.93	15.225	13.95	14.21	24467961	12.5728	down	down	correct
KMPR.US	Kemper Corporation	20200423	66.86	67.63	65.625	65.65	171084	63.6415	down	down	correct
KMT.US	Kennametal Inc	20200423	22.57	23.7	22.33	23.22	764031	22.2461	up	up	correct
KMX.US	CarMax Inc	20200423	65.03	66.835	64.84	65.99	2126018	65.99	up	up	correct
KN.US	Knowles Corporation	20200423	14.46	14.84	14.3	14.33	1385353	14.33	down	down	correct
KNL.US	Knoll Inc	20200423	9.13	9.5805	9.1	9.31	341537	9.1398	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200423	13.41	13.58	13.1733	13.34	132093	10.6855	down	down	correct
KNX.US	Knight	20200423	35.41	35.62	34.61	35.32	2774236	34.857	down	down	correct
KO.US	The Coca	20200423	45.95	46.1	44.97	45.07	17668170	42.6173	down	down	correct
KODK.US	Eastman Kodak Company	20200423	1.98	2.07	1.95	2	249199	2	up	up	correct
KOF.US	Coca	20200423	40.78	41.085	39.4	39.7	176387	35.8036	down	up	incorrect
KOP.US	Koppers Holdings Inc	20200423	10.8	11.489	10.8	11.34	395617	11.34	up	up	correct
KOS.US	Kosmos Energy Ltd	20200423	1.2	1.48	1.2	1.21	22108800	1.21	up	up	correct
KR.US	The Kroger Co	20200423	32.05	33.1	31.96	32.88	11731664	31.7262	up	up	correct
KRA.US	Kraton Corporation	20200423	9	9.78	8.82	9.65	593075	9.65	up	up	correct
KRC.US	Kilroy Realty Corporation	20200423	61.47	62.44	60.81	61.75	720327	58.8054	up	up	correct
KRG.US	Kite Realty Group Trust	20200423	7.33	7.95	7.32	7.64	639427	7.3008	up	up	correct
KRO.US	Kronos Worldwide Inc	20200423	9.1	9.42	9.1	9.21	196569	8.3982	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200423	5.49	6.1	5.48	5.58	298724	4.7307	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200423	9.99	10.04	9.96	9.97	13953	9.2189	down	down	correct
KSS.US	Kohl's Corporation	20200423	15.08	16.35	15.04	16.12	13759030	15.8317	up	up	correct
KSU.US	P	20200423	27.8	27.9356	27.8	27.8	1349	26.5887
KT.US	KT Corporation	20200423	9.53	9.56	9.3	9.43	2003444	8.9262	down	down	correct
KTB.US	Kontoor Brands Inc	20200423	18.56	19.35	17.79	18.54	1227140	17.8293	down	down	correct
KTF.US	DWS Municipal Income Trust	20200423	10.34	10.34	10.225	10.25	228162	9.5198	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200423	31.28	31.28	31.28	31.28	25	27.6303
KTN.US	Credit	20200423	29.5467	29.65	29.5467	29.65	500	27.0006	up	up	correct
KW.US	Kennedy	20200423	13.03	13.145	12.84	13.02	386225	12.0827	down	down	correct
KWR.US	Quaker Chemical Corporation	20200423	125.67	135.2	125.58	129.72	158937	128.3555	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200423	4.69	5.06	4.6892	4.8	1890065	4.1529	up	down	incorrect
L.US	Loews Corporation	20200423	33.99	34.3	32.87	32.92	1440013	32.6057	down	down	correct
LAC.US	Lithium Americas Corp	20200423	3.09	3.1337	3.01	3.04	279004	3.04	down	down	correct
LAD.US	Lithia Motors Inc	20200423	94.18	99.73	94.18	97.67	524386	96.8024	up	up	correct
LADR.US	Ladder Capital Corp	20200423	6.94	7.34	6.86	7.04	1469916	6.2572	up	up	correct
LAIX.US	LAIX Inc	20200423	3.19	3.38	3.19	3.23	9800	3.23	up	up	correct
LAZ.US	Lazard Ltd	20200423	26.5	27.26	26.27	26.35	521300	24.1618	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200423	2.84	3.56	2.75	3.49	1085700	3.49	up	up	correct
LC.US	LendingClub Corporation	20200423	6.7	6.785	6.45	6.56	1065504	6.56	down	down	correct
LCI.US	Lannett Company Inc	20200423	7.98	8.41	7.92	8.31	294600	8.31	up	down	incorrect
LCII.US	LCI Industries	20200423	75.03	77.68	74.71	76.51	85647	73.3527	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20200423	98.15	100.46	97.55	98.86	1460943	96.418	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200423	21.99	22.195	21.71	21.82	38284	19.175	down	down	correct
LEA.US	Lear Corporation	20200423	83.48	86.77	83.18	85.13	349603	84.1503	up	up	correct
LEAF.US	Leaf Group Ltd	20200423	1.21	1.28	1.09	1.1	98604	1.1	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200423	27.87	29.38	27.69	28.83	1490576	26.985	up	up	correct
LEJU.US	Leju Holdings Limited	20200423	1.72	1.85	1.67	1.82	123246	1.82	up	up	correct
LEN.US	Lennar Corporation	20200423	41.44	42.82	40.39	41.25	2564103	40.6183	down	down	correct
LENB.US	Lennar Corporation	20200423	31.63	32.49	31.1	31.37	73013	30.8719	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200423	7.45	7.46	7.32	7.36	203809	6.787	down	down	correct
LEVI.US	Levi Strauss & Co	20200423	12.51	12.73	12.24	12.36	1230307	12.2363	down	down	correct
LFC.US	China Life Insurance Company Limited	20200423	10.37	10.38	10.22	10.31	366954	9.3324	down	down	correct
LGC.US	U	20200423	0.835	0.835	0.835	0.835	0	0.835
LGF.US	B	20200423	6.33	6.65	6.29	6.53	1190824	6.53	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200423	6.75	7.09	6.68	6.88	927868	6.88	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200423	13.1	13.14	12.83	12.94	60123	11.0856	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200423	155.5	163.4068	155.5	159.67	1822390	159.67	up	up	correct
LHX.US	L3Harris Technologies Inc	20200423	193.44	194.24	188.7	189.43	1329377	183.3921	down	down	correct
LII.US	Lennox International Inc	20200423	172.21	179.68	170.7	177.54	368373	174.4928	up	down	incorrect
LIN.US	Linde plc	20200423	180.73	185.2195	180.35	181.3	1249879	176.5219	up	down	incorrect
LINX.US	Linx S.A	20200423	4.25	4.29	4.06	4.14	21100	4.0558	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200423	0.82	0.86	0.73	0.77	436600	0.77	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200423	5.42	5.68	5.315	5.36	1342829	5.36	down	down	correct
LLY.US	Eli Lilly and Company	20200423	157.18	162.56	154	159.93	5692905	155.2595	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20200423	382.75	384.8671	376.185	376.73	1164387	358.7453	down	down	correct
LNC.US	Lincoln National Corporation	20200423	29.5	30.58	28.66	28.7	1915228	27.2854	down	up	incorrect
LND.US	BrasilAgro	20200423	3.59	3.59	3.4	3.43	9892	3.0556	down	down	correct
LNN.US	Lindsay Corporation	20200423	90.52	92.49	90	90.68	47370	89.1002	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200423	3.37	3.42	3.25	3.3	518592	3.1126	down	down	correct
LOW.US	Lowe's Companies Inc	20200423	95.26	96.6616	94.82	94.9	4096215	92.8833	down	down	correct
LPG.US	Dorian LPG Ltd	20200423	9.46	9.515	8.82	9.18	436096	8.4792	down	down	correct
LPI.US	Laredo Petroleum Inc	20200423	0.5875	0.7901	0.5809	0.76	738972	15.2	up	up	correct
LPL.US	LG Display Co. Ltd	20200423	4.52	4.56	4.47	4.49	142011	4.49	down	down	correct
LPX.US	Louisiana	20200423	16.6	17.21	16.49	16.85	1474191	16.3714	up	up	correct
LRN.US	Stride Inc	20200423	24.38	24.4	23.26	23.5	508301	23.5	down	down	correct
LSI.US	Life Storage Inc	20200423	89.57	89.87	87.41	88.26	536130	55.8726	down	down	correct
LSPD.US	Lightspeed POS Inc	20200423	14.7423	14.7423	14.576	14.576	538	14.576	down	down	correct
LTC.US	LTC Properties Inc	20200423	32.46	33.45	32.28	32.45	304964	29.2943	down	down	correct
LTHM.US	Livent Corporation	20200423	5.76	5.97	5.37	5.38	2251900	5.38	down	down	correct
LUB.US	Luby's Inc	20200423	0.82	0.8258	0.76	0.79	32511	0.4808	down	down	correct
LUMN.US	Lumen Technologies Inc	20200423	9.74	10.14	9.72	9.94	12442530	8.7458	up	up	correct
LUV.US	Southwest Airlines Co	20200423	29.81	30.775	29.59	30.14	11631590	30.14	up	up	correct
LVS.US	Las Vegas Sands Corp	20200423	45.17	46.49	43.86	45.96	19525740	45.96	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20200423	56.34	57.99	55.91	56.69	1418049	55.3087	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200423	13.3	13.96	13.3	13.9	86750	13.3054	up	up	correct
LXP.US	PC	20200423	49.64	49.65	48.8	48.8	1900	44.1282	down	down	correct
LXU.US	LSB Industries Inc	20200423	1.54	1.72	1.54	1.57	107836	1.2077	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200423	49.08	51.5479	49	49.37	1664663	45.9275	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20200423	1.41	1.46	1.41	1.44	9137449	1.3996	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200423	36.51	41.45	36.47	39.45	9664312	39.45	up	down	incorrect
LZB.US	La	20200423	19.94	20.85	19.94	20.17	314923	19.7243	up	up	correct
M.US	Macy's Inc	20200423	4.79	5.09	4.7799	4.89	33584836	4.826	up	up	correct
MA.US	Mastercard Incorporated	20200423	259.39	262.42	255.27	255.86	4270555	253.9757	down	down	correct
MAA.US	PI	20200423	60.5	60.5	60.5	60.5	1313	53.8682
MAC.US	The Macerich Company	20200423	5.69	6.179	5.52	5.93	7845750	5.4899	up	up	correct
MAIN.US	Main Street Capital Corporation	20200423	21.81	22.65	21.7	22.22	564788	19.9069	up	up	correct
MAN.US	ManpowerGroup Inc	20200423	67.32	69.84	67.32	68.75	698351	65.3025	up	up	correct
MANU.US	Manchester United plc	20200423	16.49	16.66	16.13	16.22	98900	15.9391	down	down	correct
MAS.US	Masco Corporation	20200423	39.69	40.57	39.41	39.68	2995161	38.9342	down	down	correct
MATX.US	Matson Inc	20200423	26.78	27.6	26.635	27.3	331272	26.4233	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200423	10.19	10.24	10.13	10.16	127021	9.3792	down	down	correct
MAXR.US	Maxar Technologies Inc	20200423	10.25	10.69	10.09	10.36	885561	10.3331	up	down	incorrect
MBI.US	MBIA Inc	20200423	7.35	7.64	7.3384	7.49	900594	7.49	up	up	correct
MBSC.US	UN	20200423	12.49	12.49	12	12	14580	12	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200423	8.28	8.43	8.26	8.3	3504518	6.7627	up	up	correct
MC.US	Moelis & Company	20200423	29.1	30.78	28.1	29.02	1731620	24.2225	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200423	13.33	13.33	13.1	13.1	107213	12.1967	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200423	21.94	22.5	21.349	21.74	17400	21.74	down	up	incorrect
MCD.US	McDonald's Corporation	20200423	186.16	187.33	181.32	182.04	5050147	174.7199	down	down	correct
MCI.US	Barings Corporate Investors	20200423	13.2005	13.86	13.2005	13.79	24994	12.21	up	up	correct
MCK.US	McKesson Corporation	20200423	135.78	139.36	134.4	136.57	1023930	134.2978	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200423	5.37	5.405	5.35	5.35	44781	4.4823	down	down	correct
MCO.US	Moody's Corporation	20200423	239.23	243.61	236.5	240	756931	236.7599	up	up	correct
MCR.US	MFS Charter Income Trust	20200423	7.73	7.73	7.684	7.71	550894	6.7322	down	down	correct
MCS.US	The Marcus Corporation	20200423	13.35	14.359	13.35	13.55	213275	13.55	up	down	incorrect
MCY.US	Mercury General Corporation	20200423	41.08	41.1732	40.06	40.18	196874	36.9014	down	down	correct
MD.US	MEDNAX Inc	20200423	11.06	11.895	11.06	11.76	1030669	11.76	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200423	23.36	23.98	22.55	23.53	595541	20.5494	up	up	correct
MDLA.US	Medallia Inc	20200423	22.06	22.45	21.5	21.74	786900	21.74	down	down	correct
MDLQ.US	Medley LLC	20200423	8.18	8.18	7.95	8.0134	4112	6.6443	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200423	7.9	7.99	7.26	7.3	5160	5.5302	down	down	correct
MDP.US	Meredith Corporation	20200423	11.25	11.8	10.92	11.35	1331497	11.35	up	up	correct
MDT.US	Medtronic plc	20200423	96.5	97.44	95.74	95.83	5854948	92.2135	down	up	incorrect
MDU.US	MDU Resources Group Inc	20200423	22.15	22.3	21.86	21.94	1199330	20.7871	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200423	5.41	5.556	5.26	5.32	37400	5.32	down	down	correct
MED.US	Medifast Inc	20200423	66.02	69.21	66.02	67.36	211093	64.3461	up	up	correct
MEI.US	Methode Electronics Inc	20200423	26.65	27.41	26.53	27.29	186998	26.7805	up	up	correct
MER.US	PK	20200423	25.62	25.79	25.62	25.67	69300	24.5346	up	up	correct
MET.US	PF	20200423	24.05	24.21	23.99	24.06	191506	22.0399	up	down	incorrect
MFA.US	PC	20200423	12.28	13.49	12.28	13.49	70591	11.7125	up	up	correct
MFC.US	Manulife Financial Corporation	20200423	11.71	11.74	11.4221	11.44	3556119	10.4399	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200423	2.29	2.32	2.275	2.29	895375	2.1793
MFGP.US	Micro Focus International plc	20200423	4.77	4.94	4.69	4.76	1185640	4.5763	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200423	12.66	12.8	12.58	12.73	156690	11.8967	up	up	correct
MFM.US	MFS Municipal Income Trust	20200423	6.04	6.04	5.93	5.95	62075	5.515	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200423	18.39	18.65	18.2	18.65	20236	17.8708	up	up	correct
MFV.US	MFS Special Value Trust	20200423	4.7	4.83	4.7	4.79	8879	4.1351	up	up	correct
MG.US	Mistras Group Inc	20200423	3.5	4.31	3.4595	4.12	638909	4.12	up	up	correct
MGA.US	Magna International Inc	20200423	35.3	35.83	34.36	34.47	1093649	32.9891	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20200423	4.69	4.71	4.6719	4.71	67790	4.3135	up	up	correct
MGM.US	MGM Resorts International	20200423	13.72	14.04	13.62	13.78	24742604	13.7726	up	up	correct
MGP.US	MGM Growth Properties LLC	20200423	23.81	24.09	22.94	23.2	1049889	21.1162	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200423	24.84	25.18	24.69	25	27027	23.0731	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200423	16.59	16.68	16.18	16.25	78434	15.0199	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200423	4.9	5.57	4.8	5.16	5552783	5.1314	up	up	correct
MH.US	PD	20200423	5.34	6.05	5.02	5.86	4093	5.86	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200423	14.41	14.41	14.2	14.22	17800	13.179	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200423	6.92	6.92	6.81	6.83	33266	6.4677	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200423	11.14	11.14	10.99	11.03	56426	10.234	down	down	correct
MHK.US	Mohawk Industries Inc	20200423	76.13	78.55	76.02	77.32	980820	77.32	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200423	16.5	16.5	16.5	16.5	445	16.1707
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200423	12.5	12.52	12.4	12.44	68441	11.5299	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200423	19.11	19.11	18.7201	19.08	1341	16.3879	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20200423	24	24.55	23.65	23.98	724000	1.4205	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200423	3.72	3.76	3.72	3.73	136519	3.2829	up	up	correct
MITT.US	PC	20200423	8.15	8.2146	7.56	8.18	28292	7.0095	up	up	correct
MIXT.US	MiX Telematics Limited	20200423	8.71	8.93	8.68	8.76	52798	8.4294	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200423	12.82	12.87	12.8	12.8	35411	11.8825	down	down	correct
MKC.US	V	20200423	80	80	75.1	75.445	3000	73.7886	down	down	correct
MKL.US	Markel Corporation	20200423	898.99	902.52	877.23	881.43	72309	881.43	down	down	correct
MLI.US	Mueller Industries Inc	20200423	24.29	24.85	24.25	24.35	233805	23.8448	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200423	176.71	180.13	174.64	177.74	593890	175.28	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20200423	10.22	10.38	9.975	10.18	41853	10.18	down	down	correct
MLR.US	Miller Industries Inc	20200423	26.64	27.77	26.33	27.35	61536	26.4008	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200423	93.99	95.59	92.335	92.59	2010461	90.4647	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200423	19.17	19.17	18.9	18.94	75289	17.5054	down	down	correct
MMI.US	Marcus & Millichap Inc	20200423	26.38	28.05	26.38	27.65	116777	27.65	up	up	correct
MMM.US	3M Company	20200423	144.58	147.58	143.88	144.33	2585335	136.0891	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20200423	40.17	40.4	38.72	39.23	2182004	33.1989	down	down	correct
MMS.US	Maximus Inc	20200423	63.67	65.44	63.6	64.43	265659	62.8362	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20200423	5.27	5.34	5.24	5.29	577385	4.6629	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20200423	11.66	11.75	11.55	11.56	94638	10.8061	down	down	correct
MN.US	Manning & Napier Inc	20200423	2.92	3.05	2.9	3.04	135408	3.0045	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200423	13.59	13.59	13.41	13.425	19246	12.5413	down	down	correct
MNR.US	PC	20200423	23.68	24.15	23.68	23.8886	19672	21.4709	up	up	correct
MNRL.US	Brigham Minerals Inc	20200423	10.25	11.38	10.07	10.98	516700	9.5927	up	up	correct
MO.US	Altria Group Inc	20200423	38.01	38.84	37.925	38.45	7182354	33.6426	up	up	correct
MOD.US	Modine Manufacturing Company	20200423	4.02	4.15	3.96	4.03	302009	4.03	up	up	correct
MODN.US	Model N Inc	20200423	25.56	26.01	25.39	25.41	154390	25.41	down	down	correct
MOG.US	A	20200423	49.21	50.72	49.14	49.86	257795	48.8864	up	up	correct
MOGU.US	MOGU Inc	20200423	0.99	1.03	0.9836	1.0135	65553	1.0135	up	down	incorrect
MOH.US	Molina Healthcare Inc	20200423	165.27	169.28	163.5	167.22	519450	167.22	up	down	incorrect
MOS.US	The Mosaic Company	20200423	11.29	11.64	11.14	11.23	3342945	11.0399	down	down	correct
MOV.US	Movado Group Inc	20200423	8.75	9.03	8.62	8.81	297929	8.5447	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200423	13.04	13.04	12.9195	13	102293	12.0803	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200423	25.45	26.89	25.17	25.94	9947791	23.8018	up	up	correct
MPLX.US	MPLX LP	20200423	15.57	17.098	15.2697	17	5598879	13.4533	up	up	correct
MPV.US	Barings Participation Investors	20200423	11.91	12.6228	11.91	12.01	16730	10.7257	up	up	correct
MPW.US	Medical Properties Trust Inc	20200423	15.63	16.01	15.4	15.66	4113806	14.2548	up	down	incorrect
MPX.US	Marine Products Corporation	20200423	8.22	8.53	8.11	8.21	27506	7.805	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200423	12.39	12.39	11.99	12	67473	11.1222	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200423	14.51	14.57	14.34	14.41	71420	13.3231	down	up	incorrect
MRC.US	MRC Global Inc	20200423	3.59	3.99	3.5	3.88	1081277	3.88	up	up	correct
MRK.US	Merck & Co. Inc	20200423	80.129	81.8128	80.1091	80.8185	7779088	72.7201	up	up	correct
MRO.US	Marathon Oil Corporation	20200423	4.76	5	4.66	4.84	47762762	4.7442	up	up	correct
MS.US	PL	20200423	23.86	24.07	23.86	24	39460	22.3898	up	up	correct
MSA.US	MSA Safety Incorporated	20200423	95.96	97.79	95.42	96.75	295871	94.749	up	down	incorrect
MSB.US	Mesabi Trust	20200423	12.88	13.43	12.6731	12.72	95980	10.9295	down	down	correct
MSC.US	Studio City International Holdings Limited	20200423	16	16	16	16	0	16
MSCI.US	MSCI Inc	20200423	320.07	324.33	315.66	317.44	354230	313.3343	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200423	7.57	7.57	7.45	7.5	131095	6.8887	down	up	incorrect
MSGE.US	W	20200423	71.94	78.18	70.79	76.57	927147	76.1788	up	up	correct
MSGS.US	W	20200423	174.4	178.125	173.16	176.37	141070	175.9476	up	up	correct
MSI.US	Motorola Solutions Inc	20200423	153.11	154.74	151.1108	153.61	1204677	149.6095	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200423	57.55	58.44	56.82	57.71	360347	52.3664	up	down	incorrect
MT.US	ArcelorMittal	20200423	9.69	10.14	9.65	9.81	3470576	9.7192	up	down	incorrect
MTB.US	M&T Bank Corporation	20200423	104.09	105.84	102.57	103.56	630676	97.5912	down	down	correct
MTD.US	Mettler	20200423	704	720.513	698.01	703.3	181249	703.3	down	down	correct
MTDR.US	Matador Resources Company	20200423	4	4.44	3.8	4.38	6507591	4.3629	up	up	correct
MTG.US	MGIC Investment Corporation	20200423	6.05	6.44	6.02	6.14	5002120	5.8966	up	up	correct
MTH.US	Meritage Homes Corporation	20200423	39.42	41.08	38.35	40.4	681873	40.4	up	down	incorrect
MTL.US	P	20200423	0.68	0.88	0.58	0.58	8142205	0.58	down	up	incorrect
MTN.US	Vail Resorts Inc	20200423	155.8	159.16	155	156.33	324981	155.5228	up	down	incorrect
MTOR.US	Meritor Inc	20200423	15.31	16.16	15.18	15.87	640539	15.87	up	up	correct
MTR.US	Mesa Royalty Trust	20200423	5.2936	5.2936	4.9257	4.9257	2583	4.647	down	down	correct
MTRN.US	Materion Corporation	20200423	43.32	49.9311	43.32	47.42	277959	46.8326	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200423	19.05	19.1799	18.89	18.89	30319	18.3713	down	down	correct
MTW.US	The Manitowoc Company Inc	20200423	7.63	8.04	7.61	7.76	308426	7.76	up	up	correct
MTX.US	Minerals Technologies Inc	20200423	36.97	38.71	36.97	38.17	137655	37.9601	up	up	correct
MTZ.US	MasTec Inc	20200423	31.89	33.42	31.49	32.46	909644	32.46	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200423	12.45	12.56	12.39	12.42	73346	11.4779	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200423	13.05	13.06	12.87	12.87	55098	11.9822	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200423	11.985	11.985	11.8	11.801	23687	10.9413	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200423	3.83	3.915	3.83	3.87	1399795	3.7618	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200423	13.53	13.53	13.31	13.31	34012	12.7363	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200423	13.14	13.3	13.05	13.06	153833	12.1557	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200423	12.7	12.71	12.54	12.57	87483	11.5602	down	up	incorrect
MUR.US	Murphy Oil Corporation	20200423	8.79	9.31	8.47	9.17	5973057	8.6358	up	up	correct
MUSA.US	Murphy USA Inc	20200423	108.99	111.54	108.17	109.06	315243	108.0872	up	up	correct
MUX.US	McEwen Mining Inc	20200423	1.07	1.11	1.02	1.04	5907334	1.04	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200423	8.15	8.15	8.06	8.12	271220	7.5448	down	down	correct
MVO.US	MV Oil Trust	20200423	3.31	3.3946	3.147	3.32	49762	2.792	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200423	12.95	12.95	12.8509	12.87	46460	11.9095	down	down	correct
MWA.US	Mueller Water Products Inc	20200423	8.6	8.81	8.52	8.57	1132465	8.3106	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200423	11.09	11.59	11.04	11.54	342534	11.54	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200423	6.43	6.65	6.43	6.65	700	6.65	up	down	incorrect
MXF.US	The Mexico Fund Inc	20200423	8.2223	8.2223	8.12	8.18	21303	7.9874	down	down	correct
MXL.US	MaxLinear Inc	20200423	15.54	16.21	15.5	15.86	468365	15.86	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200423	13.18	13.18	12.83	12.83	73227	12.0007	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20200423	12.66	12.71	12.42	12.51	223305	11.5747	down	up	incorrect
MYE.US	Myers Industries Inc	20200423	10.58	11.11	10.58	10.84	110202	10.2865	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200423	12.57	12.57	12.42	12.48	194086	11.6307	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200423	13.1	13.12	12.88	12.9	82544	11.8601	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200423	11.92	11.97	11.84	11.84	59051	10.9926	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200423	12.1	12.69	12.01	12.32	838342	12.32	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20200423	13.86	13.87	13.66	13.73	326487	13.1594	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200423	13.56	13.63	13.45	13.51	953157	12.9036	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200423	12.87	12.87	12.67	12.76	92138	12.232	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20200423	5.83	5.88	5.22	5.46	23945800	4.8857	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200423	12.45	12.4785	12.27	12.27	44106	11.8097	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200423	19.86	19.98	19.81	19.94	100779	18.2587	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200423	23.29	23.905	22.89	22.93	339475	21.9882	down	down	correct
NBR.US	Nabors Industries Ltd	20200423	10.35	12.46	9.79	11.67	1253139	11.67	up	up	correct
NC.US	NACCO Industries Inc	20200423	26.31	27.56	25.8	26.85	11991	25.464	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200423	9.71	9.73	9.58	9.62	74340	9.1607	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200423	10.95	11.69	10.92	11.47	23018730	11.47	up	up	correct
NCR.US	NCR Corporation	20200423	18.42	19.07	18.16	18.22	747257	18.22	down	down	correct
NCV.US	PA	20200423	25.1	25.1	25.1	25.1	619	24.0554
NCZ.US	PA	20200423	24.85	24.95	24.82	24.95	8679	24.6163	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200423	1.44	1.47	1.3782	1.43	98946	11.0986	down	down	correct
NEA.US	Nuveen AMT	20200423	13.43	13.4401	13.22	13.26	966436	12.6827	down	down	correct
NEE.US	PP	20200423	44.92	44.92	43.67	44	632957	44	down	down	correct
NEM.US	Newmont Corporation	20200423	62.64	64.65	62.21	62.44	7648285	59.3198	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20200423	46.79	48.55	46.59	48.26	898783	45.3687	up	up	correct
NET.US	Cloudflare Inc	20200423	24.58	25.25	23.62	23.73	2432600	23.73	down	down	correct
NETI.US	Eneti Inc	20200423	27.9	29.71	25.78	26.03	381178	25.5935	down	down	correct
NEU.US	NewMarket Corporation	20200423	415.89	419.975	395.1	412.17	65354	396.7637	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200423	13.38	13.38	13	13.1	45347	12.314	down	down	correct
NEW.US	Puxin Limited	20200423	4.15	4.33	4.007	4.1	123600	4.1	down	down	correct
NEWR.US	New Relic Inc	20200423	49.02	50.92	49.02	50.33	639389	50.33	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200423	1.58	2.35	1.58	2.17	6443900	2.17	up	down	incorrect
NEXA.US	Nexa Resources S.A	20200423	3.42	3.6	3.36	3.46	65059	3.3738	up	down	incorrect
NFG.US	National Fuel Gas Company	20200423	41.42	41.84	40.7	40.87	553139	38.549	down	down	correct
NFH.US	WS	20200423	7.58	8.16	7.58	7.7	15934	7.3247	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200423	10.38	10.43	10.21	10.21	419278	9.0851	down	down	correct
NGG.US	National Grid plc	20200423	57.62	58.13	57.03	57.23	442794	51.5745	down	down	correct
NGL.US	PC	20200423	10.5	10.5	10.195	10.41	8868	9.1569	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200423	5.01	5.24	4.86	4.91	64800	4.91	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200423	9.6	10.11	9.5551	9.97	110356	8.4972	up	up	correct
NGVT.US	Ingevity Corporation	20200423	38.47	38.86	37.29	38.08	462100	38.08	down	up	incorrect
NHI.US	National Health Investors Inc	20200423	50.33	51.98	49.489	50.26	310335	45.5985	down	down	correct
NI.US	PB	20200423	26.77	27.29	26.77	27.17	35860	24.5081	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200423	12.59	12.59	12.4302	12.49	86400	12.0261	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200423	20.33	20.33	19.91	20.01	128676	17.1159	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200423	10.01	10.0842	9.7	9.76	18717	9.4545	down	down	correct
NINE.US	Nine Energy Service Inc	20200423	0.88	0.91	0.84	0.8795	208384	0.8795	down	down	correct
NIO.US	NIO Inc	20200423	3.2	3.2	3.05	3.06	17434200	3.06	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200423	13.2	13.22	13.115	13.13	25009	12.6873	down	down	correct
NJR.US	New Jersey Resources Corporation	20200423	32.32	32.97	31.77	32.22	505869	30.1386	down	down	correct
NKE.US	NIKE Inc	20200423	88.94	89.53	87.26	87.35	5343535	86.1179	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200423	11.68	11.7	11.53	11.53	54932	11.0796	down	down	correct
NKX.US	Nuveen California AMT	20200423	14.32	14.37	14.02	14.15	148986	13.5729	down	down	correct
NL.US	NL Industries Inc	20200423	2.8	2.87	2.66	2.72	11494	2.5489	down	down	correct
NLS.US	Nautilus Inc	20200423	6.36	6.85	5.83	6.11	3868818	6.11	down	down	correct
NLSN.US	Nielsen Holdings plc	20200423	11.9	12.49	11.83	12.36	7110227	12.0979	up	up	correct
NLY.US	PI	20200423	20.9765	21.34	20.88	20.95	59807	18.8819	down	down	correct
NM.US	PH	20200423	3.34	3.36	3.34	3.36	1446	3.36	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200423	11.16	11.239	10.97	10.99	116400	10.0622	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200423	0.139	0.139	0.139	0.139	70	1.3895
NMI.US	Nuveen Municipal Income Fund Inc	20200423	10.76	10.7738	10.5	10.68	11916	10.3421	down	down	correct
NMK.US	PC	20200423	99.92	99.95	99.92	99.95	176	93.5495	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200423	6.86	7.5	6.86	7.05	141294	6.6009	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200423	3.02	3.16	3.02	3.16	772	3.16	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200423	3.34	3.36	3.34	3.36	1446	3.36	up	down	incorrect
NMR.US	Nomura Holdings Inc	20200423	4.04	4.08	4	4.01	209329	3.7597	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200423	13.07	13.07	12.6	12.6302	20529	12.1283	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200423	13.31	13.4	13.1	13.11	10921	12.6453	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200423	12.54	12.61	12.15	12.2	515845	11.5695	down	down	correct
NNI.US	Nelnet Inc	20200423	42.76	44.7535	42.76	43.76	105092	42.8189	up	up	correct
NNN.US	National Retail Properties Inc	20200423	29.68	30.25	28.845	29.01	1564809	26.4234	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200423	9.23	9.2899	9.1	9.11	48231	5.6645	down	up	incorrect
NOA.US	North American Construction Group Ltd	20200423	4.47	4.87	4.47	4.8	143298	4.6985	up	up	correct
NOAH.US	Noah Holdings Limited	20200423	24.44	25.3	24.4	24.97	241302	24.97	up	up	correct
NOC.US	Northrop Grumman Corporation	20200423	341.97	344	335.6	335.83	1104484	327.0771	down	down	correct
NOK.US	Nokia Corporation	20200423	3.37	3.45	3.36	3.39	23344680	3.39	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200423	14	14	14	14	100	13.5076
NOMD.US	Nomad Foods Limited	20200423	20.74	21.07	20.45	20.75	1975989	20.75	up	up	correct
NOV.US	NOV Inc	20200423	12.18	12.6	12.115	12.42	5870568	12.3671	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200423	11.64	12.54	11.599	12.3	459800	12.3	up	up	correct
NOW.US	ServiceNow Inc	20200423	300	304.689	296	297.31	1456946	297.31	down	down	correct
NP.US	Neenah Inc	20200423	42.6	44.5	42.22	43.28	287867	40.5204	up	up	correct
NPK.US	National Presto Industries Inc	20200423	88.94	90.25	87.72	88.45	38116	83.5674	down	up	incorrect
NPO.US	EnPro Industries Inc	20200423	39.48	41.08	39.48	39.75	75617	38.7392	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200423	8.66	9	8.51	8.78	632396	8.78	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200423	12.8	12.8	12.62	12.62	30776	12.1787	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200423	13	13.04	12.9	12.94	101793	12.3126	down	down	correct
NR.US	Newpark Resources Inc	20200423	1.01	1.05	0.95	1.02	791375	1.02	up	down	incorrect
NRG.US	NRG Energy Inc	20200423	31.25	31.645	30.83	31.23	2170343	29.4144	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200423	7.77	8.15	7.7	7.92	320408	6.8327	up	up	correct
NRK.US	Nuveen New York AMT	20200423	12.28	12.28	12.1	12.11	214923	11.6149	down	down	correct
NRP.US	Natural Resource Partners L.P	20200423	12.82	14.4	12.0143	13	99794	11.1706	up	up	correct
NRT.US	North European Oil Royalty Trust	20200423	3.14	3.19	3	3.02	16605	2.6432	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200423	26.7	26.84	26.665	26.84	6800	24.5631	up	up	correct
NRZ.US	PC	20200423	15.2	15.9	15	15.43	113386	13.7562	up	up	correct
NS.US	PC	20200423	15.58	15.58	14.77	14.87	10522	12.5205	down	down	correct
NSA.US	PA	20200423	27.99	28.43	27.22	27.53	426894	25.8211	down	down	correct
NSC.US	Norfolk Southern Corporation	20200423	156.95	160.09	154.58	155.86	1968560	151.2045	down	down	correct
NSCO.US	WS	20200423	2.55	2.77	2.54	2.6	22455	2.2351	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200423	4.48	4.57	4.46	4.51	101371	3.9945	up	up	correct
NSP.US	Insperity Inc	20200423	40.25	42.19	40.25	40.42	422333	38.3552	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200423	17.27	18.225	17.27	17.8	397558	16.1011	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200423	12.79	12.92	12.06	12.47	170500	12.47	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200423	1.4	1.51	1.37	1.45	1392669	13.2283	up	up	correct
NTP.US	Nam Tai Property Inc	20200423	5.09	5.2	4.96	5.14	6893	5.14	up	up	correct
NTR.US	Nutrien Ltd	20200423	34.64	35.04	34.28	34.37	1382185	32.4394	down	down	correct
NTZ.US	Natuzzi S.p.A	20200423	0.5201	0.57	0.4917	0.52	34307	0.52	down	down	correct
NUE.US	Nucor Corporation	20200423	36.57	38.36	36.49	37.72	2363893	36.2456	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200423	14.26	14.26	14.1	14.16	34299	13.6034	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200423	25.25	26.3799	25.21	25.63	716657	24.2786	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200423	9.61	9.61	9.495	9.53	527633	9.2326	down	down	correct
NUW.US	Nuveen AMT	20200423	14.96	14.96	14.87	14.8828	28820	14.3279	down	down	correct
NVG.US	Nuveen AMT	20200423	14.48	14.53	14.27	14.3	710528	13.5486	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20200423	6.36	6.52	5.78	6.29	229084	6.29	down	down	correct
NVR.US	NVR Inc	20200423	2809.55	2840	2718.01	2746.33	55869	2746.33	down	down	correct
NVRO.US	Nevro Corp	20200423	118.79	119.57	114.12	114.67	370855	114.67	down	up	incorrect
NVS.US	Novartis AG	20200423	88.27	90.4	87.77	88.1	2546078	84.7012	down	down	correct
NVST.US	Envista Holdings Corporation	20200423	17.5	18.2	16.77	16.78	1518000	16.78	down	up	incorrect
NVT.US	nVent Electric plc	20200423	17.13	17.83	16.9601	17.24	780723	16.5213	up	up	correct
NVTA.US	Invitae Corporation	20200423	16.59	17.05	15.58	15.62	4041804	15.62	down	down	correct
NWG.US	NatWest Group plc	20200423	2.63	2.705	2.6	2.63	3302076	2.5537
NWN.US	Northwest Natural Holding Company	20200423	63.42	64.98	62	63.05	169826	59.0484	down	down	correct
NX.US	Quanex Building Products Corporation	20200423	10.06	10.6	10.06	10.43	144190	10.1458	up	up	correct
NXC.US	Nuveen California Select Tax	20200423	14.34	14.41	14.21	14.21	12498	13.4467	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200423	13.1	13.13	12.91	12.99	184579	12.4006	down	down	correct
NXN.US	Nuveen New York Select Tax	20200423	12.7	12.74	12.586	12.6	5597	11.9377	down	down	correct
NXP.US	Nuveen Select Tax	20200423	15.1	15.1	14.91	14.91	68182	14.1264	down	down	correct
NXQ.US	Nuveen Select Tax	20200423	14.29	14.3369	14.02	14.02	28735	13.2744	down	down	correct
NXR.US	Nuveen Select Tax	20200423	15.33	15.3623	15.13	15.14	27066	14.3183	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200423	27.63	28.75	27.39	27.73	204950	26.4055	up	up	correct
NYCB.US	PU	20200423	44.49	44.49	43.45	44	11686	44	down	down	correct
NYT.US	The New York Times Company	20200423	28.57	30.53	28.5	30.19	1667028	29.9397	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200423	13.75	13.7899	13.49	13.56	524583	12.9337	down	down	correct
O.US	Realty Income Corporation	20200423	50.5	50.91	49.12	49.32	2047758	45.7986	down	down	correct
OAK.US	PB	20200423	25.45	25.45	25.2313	25.4	4475	22.8249	down	down	correct
OC.US	Owens Corning	20200423	36.69	37.83	36.46	36.87	1291333	36.1524	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200423	9.68	10.185	9.68	9.95	72300	9.95	up	up	correct
OCN.US	Ocwen Financial Corporation	20200423	0.4136	0.4298	0.3716	0.4081	1199530	6.1215	down	down	correct
ODC.US	Oil	20200423	35.21	35.21	34.5479	34.95	13988	33.1948	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200423	7.18	7.65	7.16	7.42	874275	7.42	up	up	correct
OFC.US	Corporate Office Properties Trust	20200423	25.52	26.3799	25.29	25.97	636571	24.3689	up	up	correct
OFG.US	OFG Bancorp	20200423	10.4	11.97	10.4	11.83	356363	11.5123	up	up	correct
OGE.US	OGE Energy Corp	20200423	30.7	31.12	30.32	30.7	1015491	28.5041
OGS.US	ONE Gas Inc	20200423	86.35	87.66	84.48	85.74	188184	81.3219	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20200423	28.5	29.29	28	28.14	2194073	24.3687	down	down	correct
OI.US	O	20200423	6.26	6.56	6.085	6.15	1874287	6.15	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20200423	6.73	6.747	6.54	6.55	76292	6.0392	down	down	correct
OIBR.US	C	20200423	0.5721	0.5978	0.53	0.5511	927549	0.5511	down	down	correct
OII.US	Oceaneering International Inc	20200423	3.76	4.3	3.69	4.2	2366336	4.2	up	up	correct
OIS.US	Oil States International Inc	20200423	2.81	3.091	2.75	2.95	1943414	2.95	up	up	correct
OKE.US	ONEOK Inc	20200423	28.23	29.54	28.01	29.2	8158904	24.6507	up	down	incorrect
OLN.US	Olin Corporation	20200423	13.5	14.05	13.47	13.88	1463751	13.0245	up	up	correct
OLP.US	One Liberty Properties Inc	20200423	14.33	14.88	14.01	14.04	75592	12.3109	down	down	correct
OMC.US	Omnicom Group Inc	20200423	50.96	53.38	50.8	51.49	1897722	47.983	up	down	incorrect
OMF.US	OneMain Holdings Inc	20200423	18.07	18.96	18.04	18.29	1150100	13.9102	up	down	incorrect
OMI.US	Owens & Minor Inc	20200423	6.71	7.18	6.71	7.05	1768941	7.044	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200423	3.93	3.93	3.75	3.77	63900	3.77	down	up	incorrect
ONTO.US	Onto Innovation Inc	20200423	32.68	33.09	31.75	31.9	218432	31.9	down	down	correct
OOMA.US	Ooma Inc	20200423	11.69	12.19	11.64	11.74	105000	11.74	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20200423	18.76	19.22	18.72	18.85	54160	17.3963	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200423	9.22	9.88	9.09	9.28	1462021	9.0821	up	down	incorrect
ORA.US	Ormat Technologies Inc	20200423	59.01	60.15	58.5	59.1	362265	58.4398	up	up	correct
ORAN.US	Orange S.A	20200423	12.25	12.34	12.1	12.18	580971	10.6285	down	down	correct
ORC.US	Orchid Island Capital Inc	20200423	3.58	3.75	3.54	3.64	935163	2.8432	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200423	11.8	12.1	11.52	11.87	1232705	10.1295	up	up	correct
ORCL.US	Oracle Corporation	20200423	52.23	52.99	51.45	51.97	10330320	50.7604	down	down	correct
ORI.US	Old Republic International Corporation	20200423	15.51	15.64	14.21	14.83	3501386	12.2989	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20200423	2.1	2.1861	2.055	2.11	23710	2.11	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200423	2.8	2.81	2.44	2.55	512019	2.55	down	down	correct
OSK.US	Oshkosh Corporation	20200423	62.57	65.59	62.5	63.43	390567	61.8567	up	up	correct
OTIS.US	W	20200423	47.44	48.04	46.48	47.47	5174889	47.1303	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200423	12.32	13.01	12.32	12.63	1564400	12.5272	up	down	incorrect
OVV.US	Ovintiv Inc	20200423	4.78	5.32	4.72	5	11201950	4.7871	up	down	incorrect
OXM.US	Oxford Industries Inc	20200423	35.42	36.9	35.18	36.32	104182	35.3326	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200423	13.42	14.4	13.36	13.87	55054636	13.8218	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200423	56.66	56.66	54.44	55.24	106627	53.4239	down	down	correct
PACK.US	Ranpak Holdings Corp	20200423	7.07	7.19	6.92	6.96	66600	6.96	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20200423	29.08	30.88	29	29.9	231314	29.0567	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200423	21.99	22.65	21.72	22.03	1833300	22.03	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200423	13.82	13.9	13.78	13.87	23116	13.0457	up	up	correct
PAM.US	Pampa Energía S.A	20200423	10.05	10.05	9.55	9.76	212603	9.76	down	down	correct
PAR.US	PAR Technology Corporation	20200423	15.35	16.39	15.31	16.25	359500	16.25	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200423	6.47	6.67	6.25	6.52	686234	6.52	up	up	correct
PAYC.US	Paycom Software Inc	20200423	205.61	217.61	205.0935	211.67	1078266	211.67	up	up	correct
PB.US	Prosperity Bancshares Inc	20200423	48.83	50.35	48.62	49.34	572195	46.8766	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200423	19.75	20.35	19.54	19.92	1673743	17.8019	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200423	22.1501	22.26	21.87	22.1155	14817	19.6629	down	down	correct
PBF.US	PBF Energy Inc	20200423	7.27	7.79	7.22	7.67	4304799	7.67	up	down	incorrect
PBFX.US	PBF Logistics LP	20200423	6.3	6.86	6.18	6.86	598865	5.7369	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200423	38.97	39.98	38.92	39.83	338400	39.83	up	up	correct
PBI.US	Pitney Bowes Inc	20200423	2.3	2.35	2.25	2.3	1560053	2.1599
PBR.US	Petróleo Brasileiro S.A.	20200423	6.48	6.6	6.25	6.31	30421961	5.0711	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200423	6.36	6.42	6.065	6.17	17071539	5.4325	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200423	2.94	3.15	2.9305	3.05	106540	2.8267	up	up	correct
PBY.US	Prospect Capital Corporation	20200423	22.02	22.02	21.15	21.61	9690	19.9917	down	up	incorrect
PCF.US	High Income Securities Fund	20200423	7.5006	7.6319	7.4927	7.53	29948	6.27	up	up	correct
PCG.US	PG&E Corporation	20200423	11.1	11.25	10.88	11	4020718	11	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200423	17.39	17.84	17.39	17.56	1092133	14.8662	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200423	8.28	8.45	8.09	8.15	93476	7.5963	down	down	correct
PCM.US	PCM Fund Inc	20200423	8.11	8.5281	8.11	8.44	122091	7.2784	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200423	13.88	14.23	13.84	14.1	134262	12.3779	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200423	16.61	16.61	16.26	16.26	39123	15.5883	down	down	correct
PD.US	PagerDuty Inc	20200423	21.06	22.1	21.05	21.45	802701	21.45	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200423	22.75	23.3	22.75	22.94	278498	19.4484	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200423	15.95	16.12	15.76	15.92	912390	14.6292	down	down	correct
PDS.US	Precision Drilling Corporation	20200423	0.3405	0.3643	0.3204	0.3615	174276	7.23	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200423	12.43	12.6137	12.23	12.3	69485	10.7758	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200423	24.61	25.22	24.27	24.32	4084800	22.515	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200423	51.14	51.615	50.01	50.37	2066896	47.3992	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200423	0.8513	0.883	0.8204	0.8569	1499377	0.843	up	up	correct
PEN.US	Penumbra Inc	20200423	182.32	188.74	180.64	187	177800	187	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200423	9.7	9.9452	9.64	9.83	143097	8.7719	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200423	13.51	13.51	12.892	13.0356	20341	11.8029	down	down	correct
PFE.US	Pfizer Inc	20200423	36.28	37.4	36.28	36.69	19151219	32.5144	up	down	incorrect
PFGC.US	Performance Food Group Company	20200423	23.87	24.745	23.43	23.7	2522900	23.7	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200423	8.52	8.655	8.52	8.56	73337	7.3133	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200423	7.69	7.83	7.69	7.72	144273	6.5853	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200423	10.78	10.78	10.5	10.56	46218	9.4679	down	down	correct
PFS.US	Provident Financial Services Inc	20200423	12.95	13.58	12.95	13.27	226019	12.1093	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200423	27.56	28.44	27.15	27.33	328540	26.7204	down	down	correct
PG.US	The Procter & Gamble Company	20200423	118.65	119.67	118.05	119.4	17277010	115.1023	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200423	7.82	8.2999	7.82	8.02	36462	6.9509	up	up	correct
PGR.US	The Progressive Corporation	20200423	82.73	82.73	81.19	81.61	2667675	76.2605	down	down	correct
PGRE.US	Paramount Group Inc	20200423	8.42	8.5	8.32	8.41	1980144	7.9468	down	down	correct
PGTI.US	PGT Innovations Inc	20200423	8.19	8.61	8.19	8.54	329878	8.54	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200423	12.12	12.2552	11.93	11.98	47919	10.4284	down	down	correct
PH.US	Parker	20200423	134.6	137.42	131.9426	132.45	970553	128.9262	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200423	8.53	8.53	8.415	8.53	92546	7.6131
PHG.US	Koninklijke Philips N.V	20200423	43.01	43.635	42.25	42.29	754697	39.8341	down	up	incorrect
PHI.US	PLDT Inc	20200423	24.11	24.42	23.4	24	300222	21.8744	down	down	correct
PHK.US	PIMCO High Income Fund	20200423	5	5.03	4.87	4.98	635022	4.2448	down	down	correct
PHM.US	PulteGroup Inc	20200423	23.33	25.16	23.18	23.87	4055925	23.3903	up	up	correct
PHR.US	Phreesia Inc	20200423	21.4	25.285	20.55	23.5	994000	23.5	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200423	6.87	6.93	6.79	6.79	71984	5.8071	down	down	correct
PHX.US	PHX Minerals Inc	20200423	3.57	4.0097	3.57	3.63	98155	3.5338	up	up	correct
PII.US	Polaris Inc	20200423	59.84	62.75	59.32	61.47	1186772	59.0747	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200423	4.14	4.16	4.07	4.11	120746	3.6457	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20200423	10.19	11	10.185	10.9	53883	9.8953	up	up	correct
PING.US	Ping Identity Holding Corp	20200423	24.06	24.73	23.51	23.81	470171	23.81	down	down	correct
PINS.US	Pinterest Inc	20200423	19.19	19.31	18.55	18.85	8599200	18.85	down	down	correct
PIPR.US	Piper Sandler Companies	20200423	50.98	52.54	49.08	49.3	106400	46.5381	down	down	correct
PJT.US	PJT Partners Inc	20200423	44.09	44.32	42.68	43.24	178596	41.3926	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200423	7.36	7.5	7.11	7.19	8062947	7.19	down	down	correct
PKE.US	Park Aerospace Corp	20200423	13.91	14.405	13.79	14	158645	13.3576	up	up	correct
PKG.US	Packaging Corporation of America	20200423	85.74	87.65	85.575	86.14	445814	81.8335	up	up	correct
PKI.US	PerkinElmer Inc	20200423	85.99	87.82	85.9	87.2	1074368	86.9333	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200423	19.84	20.11	19.62	20.01	118926	17.175	up	down	incorrect
PKX.US	POSCO	20200423	35.06	35.46	34.47	34.61	128958	33.3603	down	down	correct
PLAN.US	Anaplan Inc	20200423	38.42	39.07	37.15	38.86	2182300	38.86	up	up	correct
PLD.US	Prologis Inc	20200423	88.05	88.96	86.63	86.75	2974571	83.5531	down	down	correct
PLNT.US	Planet Fitness Inc	20200423	58.34	58.676	55.82	57.04	2490600	57.04	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200423	34.01	35.71	33.904	34.46	66727	32.7902	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200423	12.45	12.9	11.87	12.05	64871	11.1441	down	down	correct
PM.US	Philip Morris International Inc	20200423	73.06	73.4122	71.75	71.78	5332374	65.1396	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200423	12.26	12.26	12.14	12.19	103533	11.5952	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200423	12.5	12.5	12.25	12.31	228875	11.7335	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200423	6.97	6.97	6.81	6.83	182536	6.313	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200423	12.05	12.05	11.76	11.96	105268	10.9579	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200423	10.35	10.81	10.19	10.26	1022690	8.8931	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200423	10.66	10.66	10.42	10.57	84679	10.1014	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200423	99.19	102.2	99.19	99.43	2034925	94.7615	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200423	10.88	10.88	10.6296	10.63	9536	10.1953	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200423	9.63	9.63	9.49	9.52	39008	9.1299	down	up	incorrect
PNM.US	PNM Resources Inc	20200423	41.11	41.5335	40.38	40.6	408496	38.7191	down	up	incorrect
PNR.US	Pentair plc	20200423	30.3	31.54	30.15	30.6	1375103	29.9841	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200423	77.64	78.18	75.69	75.82	660385	70.4601	down	down	correct
POLY.US	Plantronics Inc	20200423	11.24	12.05	11.2243	11.75	772011	11.75	up	up	correct
POR.US	Portland General Electric Company	20200423	49.41	49.41	47.3	48.43	893116	45.3654	down	down	correct
POST.US	Post Holdings Inc	20200423	91.08	92.4862	90.58	90.91	264547	90.91	down	down	correct
PPG.US	PPG Industries Inc	20200423	90.86	92.655	90.46	90.52	1040226	87.9662	down	down	correct
PPL.US	PPL Corporation	20200423	25.37	25.7837	25.01	25.19	3410587	22.7904	down	down	correct
PPT.US	Putnam Premier Income Trust	20200423	4.49	4.5182	4.45	4.4586	196530	3.929	down	down	correct
PRA.US	ProAssurance Corporation	20200423	20.63	20.915	20.23	20.39	198921	20.0359	down	down	correct
PRG.US	PROG Holdings Inc	20200423	23.522	24.9509	23.2195	24.1216	584051	20.4164	up	up	correct
PRGO.US	Perrigo Company plc	20200423	50.08	51.38	49.945	50.99	779565	49.1618	up	down	incorrect
PRI.US	Primerica Inc	20200423	96.6	98.2868	94.44	94.57	163269	92.4936	down	down	correct
PRLB.US	Proto Labs Inc	20200423	80.18	85.61	80.18	83.07	220674	83.07	up	up	correct
PRMW.US	Primo Water Corporation	20200423	9.28	9.69	9.27	9.5	1302396	9.2474	up	up	correct
PRO.US	PROS Holdings Inc	20200423	28.27	28.85	27.29	27.47	343184	27.47	down	down	correct
PRS.US	Prudential Financial Inc	20200423	26.24	26.47	26.22	26.33	37170	24.07	up	up	correct
PRT.US	PermRock Royalty Trust	20200423	1.83	2.0117	1.83	1.92	67581	1.7241	up	up	correct
PRTY.US	Party City Holdco Inc	20200423	0.3933	0.3933	0.36	0.36	4110556	0.36	down	up	incorrect
PRU.US	Prudential Financial Inc	20200423	54.26	54.99	52.98	53.24	2411674	48.3013	down	down	correct
PSA.US	Public Storage	20200423	192.19	193.56	187.17	187.5	1055743	177.3883	down	down	correct
PSB.US	PZ	20200423	23.46	23.6875	23.4375	23.48	16183	21.9149	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200423	24.47	25	24.26	24.26	25047	21.1987	down	down	correct
PSN.US	Parsons Corporation	20200423	34.77	35.77	34.21	34.61	173500	34.61	down	down	correct
PSO.US	Pearson plc	20200423	5.65	5.69	5.58	5.58	568099	5.3875	down	down	correct
PSTG.US	Pure Storage Inc	20200423	12.85	13.29	12.795	13.02	3202000	13.02	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200423	15.376	15.875	14.66	15.85	5900	14.5407	up	up	correct
PSX.US	Phillips 66	20200423	60.07	60.64	58.36	59.97	3419823	54.887	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20200423	43.64	44.4	42.73	44	559949	36.4964	up	up	correct
PTR.US	PetroChina Company Limited	20200423	35.18	35.455	34.785	35.02	127599	30.3652	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200423	13.5	13.75	13.3469	13.65	437556	11.8141	up	up	correct
PUK.US	Prudential plc	20200423	25.46	25.98	25.17	25.29	729247	24.2599	down	up	incorrect
PUKPRA.US	PUKPRA	20200423	25.79	25.8958	25.71	25.84	18920	23.9927	up	up	correct
PUMP.US	ProPetro Holding Corp	20200423	3.62	4.05	3.46	3.98	3034100	3.98	up	up	correct
PVG.US	Pretium Resources Inc	20200423	8.38	8.68	8.045	8.18	2946362	8.18	down	down	correct
PVH.US	PVH Corp	20200423	39	41.095	38.77	39.7	1484331	39.6875	up	up	correct
PVL.US	Permianville Royalty Trust	20200423	1.19	1.3	1.1	1.12	331905	1.036	down	down	correct
PWR.US	Quanta Services Inc	20200423	33.53	34.23	33.24	33.37	1401244	33.2068	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200423	83.33	84.8	78.64	79.31	3135127	75.1125	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200423	8.45	8.57	8.25	8.43	11139	8.0746	down	down	correct
PYS.US	PPlus Trust Series RRD	20200423	16.6641	16.86	15	15	1825	13.3798	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200423	20.05	20.4	20	20.4	1165	19.4378	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20200423	9.71	9.71	9.3	9.39	82620	8.9955	down	down	correct
PZN.US	Pzena Investment Management Inc	20200423	4.32	4.32	3.97	4.2	89595	3.9881	down	down	correct
QD.US	Qudian Inc	20200423	1.61	1.725	1.57	1.62	2983100	1.62	up	up	correct
QGEN.US	QIAGEN N.V	20200423	41.51	42.02	41.44	41.87	2391212	41.87	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20200423	45.52	47.07	44.92	46.18	6804860	43.4516	up	up	correct
QTWO.US	Q2 Holdings Inc	20200423	67.79	70.52	67.79	68.51	360700	68.51	up	up	correct
QUOT.US	Quotient Technology Inc	20200423	6.1	6.55	6.03	6.4	605513	6.4	up	up	correct
QVCC.US	QVCC	20200423	19.44	20.29	19.29	20.19	46800	18.0607	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200423	20.44	21.39	20.12	21.36	36848	19.1121	up	up	correct
R.US	Ryder System Inc	20200423	26.79	28.2832	26.61	27.63	642930	25.6876	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200423	15.47	15.81	15.325	15.62	308336	12.7214	up	up	correct
RACE.US	Ferrari N.V	20200423	156.53	159.28	156.28	157.02	163898	156.247	up	up	correct
RAD.US	Rite Aid Corporation	20200423	13.23	13.78	13.18	13.64	3598385	13.64	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200423	33.47	34	33.25	33.66	607250	33.66	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200423	42.69	43.36	42.49	42.79	561655	41.6584	up	up	correct
RBC.US	Regal Beloit Corporation	20200423	65.03	66.575	64.3725	65.41	133857	64.3664	up	up	correct
RC.US	Ready Capital Corporation	20200423	6.01	6.33	5.9	6.01	273953	5.0808
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200423	16.68	16.76	16.482	16.5	9618	14.9728	down	up	incorrect
RCB.US	Ready Capital Corporation	20200423	14.571	15	14.034	14.717	3200	14.4987	up	up	correct
RCF.US	UN	20200423	39.3	39.95	37.8	38.05	2887082	38.05	down	down	correct
RCI.US	Rogers Communications Inc	20200423	41.01	41.38	40.49	40.69	689306	37.7448	down	down	correct
RCL.US	Royal Caribbean Group	20200423	34.37	37.2	34.13	36.88	21503971	36.88	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200423	6.11	6.54	6.11	6.46	290542	5.5866	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20200423	29.23	29.99	28.02	28.93	624000	28.93	down	down	correct
RDN.US	Radian Group Inc	20200423	12.67	13.42	12.57	13.01	1520540	12.4	up	up	correct
RDS.US	B	20200423	33.98	35.1527	33.93	34.23	5218933	33.1438	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200423	52.33	52.84	52.12	52.77	149192	51.9096	up	up	correct
RE.US	Everest Re Group Ltd	20200423	180.82	181.58	176.82	177.09	339965	169.2787	down	down	correct
RELX.US	RELX PLC	20200423	22.32	22.56	22	22.01	835917	20.9007	down	down	correct
RENN.US	Renren Inc	20200423	0.75	0.81	0.75	0.8	17700	0.8	up	up	correct
RES.US	RPC Inc	20200423	2.53	2.99	2.5	2.93	2446281	2.93	up	up	correct
REV.US	Revlon Inc	20200423	10.4	10.705	10.23	10.36	33504	10.36	down	down	correct
REVG.US	REV Group Inc	20200423	3.89	4.39	3.88	4.14	500449	4.0715	up	up	correct
REX.US	REX American Resources Corporation	20200423	53.97	57.05	53.83	55.27	31000	55.27	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20200423	39.38	39.95	38.39	38.73	1141104	37.6829	down	down	correct
REZI.US	Resideo Technologies Inc	20200423	4.14	4.63	4.13	4.53	1177300	4.53	up	down	incorrect
RF.US	Regions Financial Corporation	20200423	9.19	9.52	9.16	9.42	12417504	8.8199	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200423	11.14	11.14	10.8307	10.95	82981	9.6342	down	up	incorrect
RFL.US	Rafael Holdings Inc	20200423	12.34	12.54	11.44	11.84	26800	11.84	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200423	20.14	20.14	20.1	20.1	500	17.2272	down	down	correct
RFP.US	Resolute Forest Products Inc	20200423	1.6	1.68	1.58	1.62	134085	1.5015	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200423	100.32	101.46	97.4	97.61	628423	93.2249	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200423	54.41	55	53.4152	53.89	195701	47.6394	down	up	incorrect
RGS.US	Regis Corporation	20200423	8.63	9.42	8.63	9.21	471876	9.21	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200423	9.04	9.5883	9.0217	9.22	137582	7.1653	up	up	correct
RH.US	RH	20200423	125.98	130.4	124.14	125.19	1075593	125.19	down	down	correct
RHI.US	Robert Half International Inc	20200423	42.36	44.2	42.005	43.78	2037727	42.3044	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200423	28.14	29.56	27.61	27.85	712570	27.85	down	down	correct
RIG.US	Transocean Ltd	20200423	1.02	1.03	0.9498	1	45619449	1	down	down	correct
RIO.US	Rio Tinto Group	20200423	46.41	47.52	45.94	46.04	1471901	40.1489	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200423	12.61	12.83	12.54	12.67	108122	10.1137	up	up	correct
RJF.US	Raymond James Financial Inc	20200423	61.93	63.15	61.105	61.35	663758	39.946	down	down	correct
RL.US	Ralph Lauren Corporation	20200423	67.31	69.68	66.66	68.95	927120	67.7194	up	up	correct
RLGY.US	Realogy Holdings Corp	20200423	3.49	3.72	3.34	3.36	1944360	3.36	down	down	correct
RLI.US	RLI Corp	20200423	71.45	72.69	69.81	70.09	420180	66.9693	down	down	correct
RLJ.US	RLJ Lodging Trust	20200423	7.89	8.265	7.765	7.78	1861528	7.7417	down	down	correct
RM.US	Regional Management Corp	20200423	11.93	12.3887	11.45	12.06	105453	11.7235	up	up	correct
RMD.US	ResMed Inc	20200423	161.59	162.53	158.61	158.73	541941	156.6346	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200423	20.04	20.1	20	20	7894	17.7588	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200423	17.495	17.6	16.65	16.99	51600	15.4024	down	up	incorrect
RMO.US	Romeo Power Inc	20200423	9.98	9.98	9.98	9.98	1908	9.98
RMPL.US	P	20200423	23.02	23.02	23.02	23.02	1398	23.02
RMT.US	Royce Micro	20200423	6.13	6.23	6.1213	6.18	163302	5.4515	up	down	incorrect
RNG.US	RingCentral Inc	20200423	243.25	249.9	238.01	238.91	704863	238.91	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200423	3.9	3.9	3.858	3.9	800	3.9
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200423	17.43	17.7399	17.33	17.34	131918	15.5758	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200423	150.18	150.18	144.36	144.39	388726	142.1949	down	down	correct
ROG.US	Rogers Corporation	20200423	101.28	104.61	99.86	102.34	99557	102.34	up	up	correct
ROK.US	Rockwell Automation Inc	20200423	167.57	173.34	167.1681	169.34	876241	164.4327	up	up	correct
ROL.US	Rollins Inc	20200423	37.63	37.93	37.34	37.55	1421908	24.6886	down	down	correct
ROP.US	Roper Technologies Inc	20200423	315.11	322.2199	312.93	314.01	401163	311.5778	down	down	correct
RPM.US	RPM International Inc	20200423	64.47	65.81	63.91	63.97	496038	62.2878	down	down	correct
RPT.US	RPT Realty	20200423	5.23	5.51	5.13	5.29	614389	5.132	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200423	9.7	9.91	9.64	9.71	977878	8.6054	up	down	incorrect
RRC.US	Range Resources Corporation	20200423	5.1	5.36	4.99	5.14	12078980	5.14	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200423	1.11	1.14	1.06	1.08	567052	1.08	down	down	correct
RRX.US	Regal Beloit Corporation	20200423	65.03	66.575	64.3725	65.41	133857	64.3664	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200423	85.13	90.47	85.01	85.91	535546	82.966	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200423	14.95	15.265	14.95	15.03	7400	12.566	up	down	incorrect
RSG.US	Republic Services Inc	20200423	77.85	78.27	76.35	76.5	1435436	74.5457	down	down	correct
RSI.US	Rush Street Interactive Inc	20200423	9.62	9.62	9.62	9.62	698	9.62
RTX.US	Raytheon Technologies Corporation	20200423	63.89	64.877	63.25	63.29	9320003	60.3705	down	down	correct
RVI.US	Retail Value Inc	20200423	1.8213	2.0173	1.7722	1.9627	698006	-6.4361	up	up	correct
RVLV.US	Revolve Group Inc	20200423	10.94	11.16	10.42	10.47	523800	10.47	down	down	correct
RVT.US	Royce Value Trust Inc	20200423	10.38	10.71	10.38	10.53	423581	9.1211	up	up	correct
RWT.US	Redwood Trust Inc	20200423	3.34	3.54	3.3	3.32	2926018	2.9585	down	down	correct
RXN.US	Rexnord Corporation	20200423	23.68	24.81	23.55	24.44	739472	24.129	up	up	correct
RY.US	Royal Bank of Canada	20200423	58.95	59.46	58.39	58.42	1086818	55.0841	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200423	1.05	1.12	1.02	1.07	571577	1.07	up	up	correct
RYB.US	RYB Education Inc	20200423	2.39	2.4	2.28	2.38	31900	2.38	down	down	correct
RYI.US	Ryerson Holding Corporation	20200423	3.94	4.21	3.9	3.97	227965	3.944	up	up	correct
RYN.US	Rayonier Inc	20200423	23.83	24.25	23.41	23.65	487762	22.266	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200423	26.4	26.68	26.33	26.42	41947	23.8191	up	up	correct
SA.US	Seabridge Gold Inc	20200423	13.12	14.24	13.01	13.2	1011973	13.2	up	up	correct
SAFE.US	Safehold Inc	20200423	52.61	52.99	48.8	49.84	174210	49.1144	down	down	correct
SAH.US	Sonic Automotive Inc	20200423	15.4	16.86	15.4	16.46	390044	16.1695	up	up	correct
SAIC.US	Science Applications International Corporation	20200423	80.98	83.71	80.26	81.98	593657	79.8589	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200423	16.99	17.29	16.74	16.81	699000	16.81	down	down	correct
SAM.US	The Boston Beer Company Inc	20200423	400	438	394.5	434.78	381400	434.78	up	up	correct
SAN.US	Banco Santander S.A	20200423	2.09	2.16	2.06	2.08	5105476	2.0498	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200423	7.29	7.82	7.25	7.46	4296394	7.46	up	up	correct
SAP.US	SAP SE	20200423	115.23	118.37	115.12	115.15	918227	111.6775	down	down	correct
SAR.US	Saratoga Investment Corp	20200423	13.38	13.79	12.8625	13.36	81512	11.9328	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20200423	12	12.49	11.73	11.8	5410064	11.8	down	up	incorrect
SB.US	Safe Bulkers Inc	20200423	1.1	1.12	1.08	1.09	147693	1.09	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200423	191.99	192.5	188.68	190.94	62759650	190.94	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20200423	8.8	9.38	8.8	9.13	2170617	9.13	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20200423	8.3704	8.43	8.34	8.39	13773	7.9859	up	up	correct
SBOW.US	SilverBow Resources Inc	20200423	5.45	5.75	4.9	5.44	538400	5.44	down	down	correct
SBR.US	Sabine Royalty Trust	20200423	26.28	27.8	26.1053	26.68	40405	23.3844	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200423	7.85	7.91	7.48	7.61	2085819	7.2854	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200423	7.43	8.07	7.31	7.59	4152621	6.7782	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200423	12.41	13.04	12.32	12.73	783953	12.0524	up	up	correct
SCCO.US	Southern Copper Corporation	20200423	30.44	31.29	30.23	30.88	829973	28.7539	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200423	9.06	9.28	9.03	9.08	63987	7.4664	up	up	correct
SCE.US	PL	20200423	21.01	21.53	20.9708	21.53	59255	21.241	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200423	36.18	36.49	35.33	35.64	8748823	34.7647	down	up	incorrect
SCI.US	Service Corporation International	20200423	37.09	37.54	36.88	37.11	1165615	36.0513	up	down	incorrect
SCL.US	Stepan Company	20200423	91.12	95.44	91.12	93.53	128838	91.8669	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200423	7.16	7.41	6.9	7.09	158936	5.9864	down	down	correct
SCPE.US	WS	20200423	0.1	0.1	0.1	0.1	1139000	0.1
SCS.US	Steelcase Inc	20200423	9.11	9.645	9.11	9.49	573034	8.8661	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200423	11.68	12.66	11.68	12.44	98104	10.9159	up	up	correct
SCVX.US	WS	20200423	9.8	9.8	9.8	9.8	1110	9.4081
SCX.US	The L.S. Starrett Company	20200423	3.55	3.8	3.476	3.69	10485	3.69	up	up	correct
SD.US	SandRidge Energy Inc	20200423	1.76	1.76	1.435	1.55	829300	1.55	down	down	correct
SDRL.US	Seadrill Limited	20200423	6	6	5.63	5.95	899805	5.95	down	down	correct
SE.US	Sea Limited	20200423	54.1	54.9169	53.07	53.63	2737096	53.63	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200423	11.34	12.45	11	12.09	3096338	12.09	up	up	correct
SEDA.US	UN	20200423	0.16	0.16	0.15	0.15	2191300	0.15	down	down	correct
SEE.US	Sealed Air Corporation	20200423	28.32	28.79	28	28.18	1463260	27.46	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200423	14.5	15.285	14.38	15.06	810869	14.9032	up	up	correct
SF.US	Stifel Financial Corp	20200423	39.8	41.47	39.8	40.44	491761	26.4816	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200423	24.15	24.92	24.15	24.9	6880	23.9886	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200423	5.5	5.74	5.47	5.52	84016	5.52	up	up	correct
SFL.US	SFL Corporation Ltd	20200423	10.3	10.71	10.21	10.48	659794	9.0245	up	up	correct
SFUN.US	Fang Holdings Limited	20200423	1.13	1.171	1.11	1.12	52517	11.2	down	down	correct
SGU.US	Star Group L.P	20200423	7.16	8.13	7.16	8	261658	7.2626	up	up	correct
SHAK.US	Shake Shack Inc	20200423	49.58	50.9399	47.715	48.75	1935978	48.75	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200423	22.26	22.85	22.14	22.26	104085	21.2918
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200423	28.48	28.93	28.4622	28.62	50843	25.2837	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200423	12.05	13.1027	11.82	13.02	1679758	10.1845	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200423	8.03	8.47	7.99	8.17	4886753	8.17	up	up	correct
SHOP.US	Shopify Inc	20200423	631.3	639.84	610.39	620.49	4383919	620.49	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200423	10	10	9.76	9.76	1300	9.76	down	down	correct
SHW.US	The Sherwin	20200423	500.44	508.67	497.63	498.7	305086	163.899	down	down	correct
SI.US	Silvergate Capital Corporation	20200423	13.48	13.9	13	13.29	43700	13.29	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200423	1.32	1.425	1.3	1.31	1142620	1.2546	down	up	incorrect
SIG.US	Signet Jewelers Limited	20200423	7.22	7.6701	7.2	7.44	2209051	7.404	up	up	correct
SII.US	Sprott Inc	20200423	2.41	2.55	2.4	2.52	45172	24.0311	up	up	correct
SITC.US	SITE Centers Corp	20200423	4.8	5.27	4.77	4.9	2350794	4.7277	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200423	73.56	77.92	71.354	73.61	457900	73.61	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200423	15.51	16.81	15.28	16.08	3743157	16.08	up	up	correct
SJI.US	South Jersey Industries Inc	20200423	27.14	27.67	26.44	27.25	816410	25.0625	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200423	24.84	24.9	24.556	24.85	18300	22.5931	up	down	incorrect
SJM.US	The J. M. Smucker Company	20200423	118.35	119.1	116.74	116.81	658193	110.8005	down	down	correct
SJR.US	Shaw Communications Inc	20200423	15.99	16.3	15.91	15.93	579877	14.833	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20200423	2.14	2.2205	2.1	2.215	80676	1.9143	up	down	incorrect
SJW.US	SJW Group	20200423	59.9	59.9	57.6	57.81	120112	55.7926	down	down	correct
SKIL.US	Skillsoft Corp	20200423	10.29	10.29	10.05	10.28	9100	10.28	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20200423	19.34	19.6	19.23	19.34	522288	30.7789
SKT.US	Tanger Factory Outlet Centers Inc	20200423	5.19	5.57	5.11	5.48	3014313	5.0071	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200423	25.12	25.58	24.62	24.73	1741615	24.73	down	down	correct
SKY.US	Skyline Champion Corporation	20200423	15.74	16.6	15.72	16.05	694347	16.05	up	down	incorrect
SLB.US	Schlumberger Limited	20200423	15.85	16.85	15.75	16.52	20619600	15.9268	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200423	1.3	1.55	1.2717	1.45	3237033	1.45	up	up	correct
SLF.US	Sun Life Financial Inc	20200423	31.29	31.36	30.62	30.63	602971	28.5666	down	down	correct
SLG.US	SL Green Realty Corp	20200423	44.481	47.711	44.001	45.711	2863695	39.8818	up	up	correct
SM.US	SM Energy Company	20200423	1.79	2.04	1.72	1.85	11802030	1.8364	up	up	correct
SMAR.US	Smartsheet Inc	20200423	49.93	52.359	48.88	49.04	1456800	49.04	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200423	5.03	5.12	5.02	5.04	1901249	4.7747	up	up	correct
SMG.US	The Scotts Miracle	20200423	121.01	123.27	120.84	122.04	264430	116.0402	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200423	3.07	3.16	2.92	3.03	79900	3.03	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200423	0.7448	0.8461	0.74	0.7999	677930	11.9985	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20200423	3.67	3.82	3.67	3.79	122491	52.6721	up	up	correct
SMP.US	Standard Motor Products Inc	20200423	40.34	42.315	40.34	41.13	67467	40.0399	up	up	correct
SNA.US	Snap	20200423	113.8	117.3315	113.07	113.67	605209	108.5665	down	down	correct
SNAP.US	Snap Inc	20200423	16.51	16.86	16.03	16.06	89404300	16.06	down	up	incorrect
SNDR.US	Schneider National Inc	20200423	20.58	21.24	20.49	20.8	518169	18.6774	up	up	correct
SNN.US	Smith & Nephew plc	20200423	38.99	39.35	38.26	38.31	446458	37.2584	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200423	49.56	49.835	48.79	48.85	159202	41.1931	down	down	correct
SNV.US	Synovus Financial Corp	20200423	16.87	17.55	16.7	16.82	2187997	15.7048	down	down	correct
SNX.US	TD SYNNEX	20200423	73.14	74.755	72.62	72.99	315072	36.2213	down	down	correct
SO.US	The Southern Company	20200423	57.01	57.5	56.1	56.8	4653205	52.7138	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200423	5.85	6.18	5.67	6.06	735379	5.5286	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200423	25.45	25.69	25.43	25.62	29312	23.49	up	up	correct
SOJD.US	SOJD	20200423	24.5	24.67	24.43	24.51	159400	22.5048	up	up	correct
SOL.US	ReneSola Ltd	20200423	0.99	1.0288	0.9801	1.01	13970	1.01	up	up	correct
SOLN.US	Southern Co	20200423	48.44	48.74	48.11	48.6	167700	43.1717	up	up	correct
SON.US	Sonoco Products Company	20200423	47.32	48.15	46.85	46.88	644079	44.4117	down	down	correct
SONY.US	Sony Group Corporation	20200423	63.43	63.5	61.96	62.06	985457	61.8679	down	down	correct
SOR.US	Source Capital Inc	20200423	31.09	31.2867	31.015	31.0454	23462	26.9751	down	down	correct
SOS.US	SOS Limited	20200423	1	1.0899	1	1.03	54996	1.03	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200423	10.24	10.24	10.17	10.2	18800	10.2	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200423	35.63	36.2	35.41	35.83	421984	34.3185	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200423	17.33	17.67	16.38	16.66	7805700	16.66	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20200423	10.25	10.26	9.93	9.93	15453	8.2806	down	down	correct
SPG.US	Simon Property Group Inc	20200423	52.63	55.06	51.41	53.15	5860973	48.1977	up	up	correct
SPGI.US	S&P Global Inc	20200423	276.79	281.3	276.03	279.56	1699433	275.7317	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200423	15	15.03	14.28	14.41	352704	12.2243	down	down	correct
SPIR.US	Spire Corporation	20200423	0.01	0.01	0.0069	0.0069	20500	0.0069	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20200423	4.72	5.2499	4.72	4.91	33566	4.91	up	up	correct
SPNT.US	SiriusPoint Ltd	20200423	7.5	7.8	7.45	7.6	425219	7.6	up	down	incorrect
SPOT.US	Spotify Technology S.A	20200423	139.75	141.235	138.13	138.71	769500	138.71	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200423	19.18	19.95	18.92	19.34	3951045	19.3003	up	up	correct
SPXC.US	SPX Corporation	20200423	34.39	35.63	33.863	34.87	197583	34.87	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200423	12.33	12.47	12.25	12.25	76383	10.9817	down	down	correct
SQ.US	Square Inc	20200423	61.31	63.5	60.921	61.82	13098800	61.82	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200423	22.1489	22.2896	21.2058	21.3051	693132	20.4734	down	down	correct
SQNS.US	Sequans Communications S.A	20200423	6.03	6.73	5.94	6.5	732000	6.5	up	up	correct
SR.US	Spire Inc	20200423	73.87	74.29	72.23	72.35	200803	67.5748	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200423	25.92	26.87	25.61	25.65	971595	23.3638	down	down	correct
SRE.US	Sempra	20200423	124.22	126.7	123.36	125.5	1517625	118.215	up	up	correct
SREA.US	Sempra Energy	20200423	25.07	25.45	24.94	25.38	128098	23.1198	up	up	correct
SRG.US	Seritage Growth Properties	20200423	8.36	9.03	8.25	8.57	1118879	8.57	up	up	correct
SRI.US	Stoneridge Inc	20200423	16.23	16.99	16.23	16.63	192058	16.63	up	up	correct
SRL.US	Scully Royalty Ltd	20200423	7.4899	7.49	7.3761	7.4	3983	6.8519	down	up	incorrect
SRLP.US	Sprague Resources LP	20200423	13.22	13.24	13.1101	13.15	32137	10.4552	down	down	correct
SRT.US	StarTek Inc	20200423	3.17	3.5	3.16	3.36	46700	3.36	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200423	5.12	5.38	5.07	5.22	12086	18.4789	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20200423	58.1	59.94	58.1	58.72	253142	57.8851	up	down	incorrect
SSL.US	Sasol Limited	20200423	3.35	3.62	3.3	3.45	4870238	3.45	up	up	correct
SSTK.US	Shutterstock Inc	20200423	36.81	37.51	36.33	36.94	287263	36.2562	up	up	correct
ST.US	Sensata Technologies Holding plc	20200423	32.63	34.12	32.63	33.18	700288	33.18	up	up	correct
STAG.US	STAG Industrial Inc	20200423	25	25.58	24.74	24.79	729072	23.072	down	down	correct
STAR.US	PI	20200423	20.5	20.5	19.793	19.94	75638	17.4566	down	down	correct
STC.US	Stewart Information Services Corporation	20200423	29.58	30.22	28.02	29.35	231727	28.0664	down	down	correct
STE.US	STERIS plc	20200423	150.42	153.07	149.035	149.45	593619	147.2072	down	down	correct
STG.US	Sunlands Technology Group	20200423	1.93	2	1.82	1.82	193084	22.75	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20200423	18.84	19.1	18.74	18.96	117164	16.8537	up	up	correct
STL.US	Sterling Bancorp	20200423	10.3	10.75	10.23	10.41	1151266	10.0988	up	up	correct
STLA.US	Stellantis N.V	20200423	7.4642	7.6904	7.4171	7.4831	1990826	6.309	up	up	correct
STM.US	STMicroelectronics N.V	20200423	23.68	24.355	23.55	23.64	2291587	23.4165	down	down	correct
STN.US	Stantec Inc	20200423	27.76	28.3	27.76	28.11	147582	27.5289	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20200423	25.55	26.05	23.68	25.18	4760220	24.0131	down	down	correct
STON.US	StoneMor Inc	20200423	0.52	0.53	0.51	0.53	149400	0.53	up	up	correct
STOR.US	STORE Capital Corporation	20200423	15.82	16.2581	15.57	15.65	3850651	14.5717	down	down	correct
STT.US	State Street Corporation	20200423	57.6	58.66	56.83	57.05	1795348	54.6266	down	down	correct
STWD.US	Starwood Property Trust Inc	20200423	11.72	12.11	11.46	11.47	4880500	9.9315	down	up	incorrect
STZ.US	Constellation Brands Inc	20200423	156.53	158.32	152.4133	153.05	1185458	149.0379	down	down	correct
SU.US	Suncor Energy Inc	20200423	16.05	16.41	15.66	15.69	8095480	14.6758	down	down	correct
SUI.US	Sun Communities Inc	20200423	118.37	124.75	116.01	121.46	1614898	117.723	up	up	correct
SUM.US	Summit Materials Inc	20200423	11.8	12.1	11.56	11.74	845628	11.74	down	down	correct
SUN.US	Sunoco LP	20200423	23.56	24.06	22.915	23.07	1002472	19.1528	down	down	correct
SUP.US	Superior Industries International Inc	20200423	1.19	1.3	1.19	1.29	181086	1.29	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20200423	1.57	1.7	1.5	1.52	330340	1.4709	down	down	correct
SUZ.US	Suzano S.A	20200423	6.44	6.8	6.39	6.66	370659	6.66	up	up	correct
SWCH.US	Switch Inc	20200423	17.27	17.64	17.27	17.45	1319398	17.1398	up	up	correct
SWI.US	SolarWinds Corporation	20200423	15.25	16.04	15.25	15.72	668064	15.3537	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200423	107.59	109.65	105.4	105.83	1536902	102.8084	down	down	correct
SWM.US	Schweitzer	20200423	27.23	28.05	27.13	27.28	169122	25.086	up	up	correct
SWN.US	Southwestern Energy Company	20200423	3.17	3.19	2.97	3.06	18177948	3.06	down	down	correct
SWT.US	Stanley Black Decker Inc	20200423	78.52	79.74	77.18	77.18	55400	70.6341	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200423	76	77.415	75.4	76.96	657045	72.5749	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200423	7.3414	7.39	7.26	7.26	16934	6.4979	down	down	correct
SXC.US	SunCoke Energy Inc	20200423	2.66	2.83	2.57	2.72	829216	2.4963	up	up	correct
SXI.US	Standex International Corporation	20200423	44.01	44.67	43.67	43.87	113621	42.8996	down	down	correct
SXT.US	Sensient Technologies Corporation	20200423	42.99	45.2	42.79	44.1	797676	42.3219	up	down	incorrect
SYF.US	Synchrony Financial	20200423	16.06	16.68	16.04	16.1	9048078	15.3188	up	up	correct
SYK.US	Stryker Corporation	20200423	183.5	186.33	181.9	182.48	1567392	179.5663	down	down	correct
SYY.US	Sysco Corporation	20200423	49.11	51.35	48.71	49.75	8694141	47.8471	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200423	6.82	7	6.694	6.84	58357	24.2801	up	up	correct
T.US	PC	20200423	22.76	22.94	22.65	22.88	245107	21.3451	up	up	correct
TAC.US	TransAlta Corporation	20200423	5.46	5.6285	5.39	5.47	248348	5.3251	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200423	17.27	17.42	17.14	17.14	745700	17.14	down	up	incorrect
TAL.US	TAL Education Group	20200423	50.32	50.54	49.25	49.79	5329810	49.79	down	down	correct
TALO.US	Talos Energy Inc	20200423	8.2	9.1	8.07	8.35	791263	8.35	up	up	correct
TAP.US	Molson Coors Beverage Company	20200423	42.21	43.26	41.8	41.87	1500656	41.2468	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200423	67.65	68.39	66.31	67.64	21838	67.64	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200423	25.84	25.95	25.77	25.77	137335	23.8918	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200423	26.62	26.72	26.6008	26.63	67836	24.6516	up	up	correct
TBI.US	TrueBlue Inc	20200423	14.14	14.67	14.14	14.35	247676	14.35	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200423	18.13	18.18	18.0486	18.18	1146	18.18	up	up	correct
TCN.US	Tricon Capital Group Inc	20200423	5.4703	5.4703	5.4471	5.4471	5442	5.2024	down	down	correct
TCS.US	The Container Store Group Inc	20200423	1.98	2.12	1.969	2.05	304022	2.05	up	up	correct
TD.US	The Toronto	20200423	38.88	39.345	38.66	38.66	2346130	36.2537	down	up	incorrect
TDC.US	Teradata Corporation	20200423	22.29	23.14	22.29	22.56	570786	22.56	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200423	17.87	17.99	17.75	17.83	89316	12.4261	down	down	correct
TDG.US	TransDigm Group Incorporated	20200423	309.77	324.3399	305.67	314.28	535308	314.28	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200423	22.71	23.19	22.71	23.19	14254	21.6504	up	up	correct
TDOC.US	Teladoc Health Inc	20200423	181	189.97	179.65	187.73	2442278	187.73	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200423	18.57	19.19	18.25	19.03	644118	17.964	up	up	correct
TDW.US	Tidewater Inc	20200423	5.3	5.9	5.28	5.73	339911	5.7235	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200423	312	324.65	312	314.55	178867	314.55	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20200423	10.43	10.91	10.41	10.56	77000	9.3829	up	up	correct
TECK.US	Teck Resources Limited	20200423	7.41	7.58	7.31	7.37	4016809	7.2578	down	down	correct
TEF.US	Telefónica S.A	20200423	4.38	4.44	4.33	4.34	1092028	3.6223	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200423	7.64	7.64	7.4816	7.5	100548	6.4938	down	down	correct
TEL.US	TE Connectivity Ltd	20200423	67.52	69.1	67.49	68.15	2137200	66.1711	up	up	correct
TEN.US	Tenneco Inc	20200423	3.7	4.05	3.65	3.86	1581672	3.86	up	up	correct
TEO.US	Telecom Argentina S.A	20200423	7.38	7.38	6.83	7.03	304963	6.6785	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200423	9.88	10.27	9.88	10.18	12367310	10.18	up	up	correct
TEX.US	Terex Corporation	20200423	12.88	13.7101	12.88	13.33	692304	13.1987	up	up	correct
TFC.US	Truist Financial Corporation	20200423	34.06	35.1819	34.06	34.29	4777643	32.0917	up	up	correct
TFII.US	TFI International Inc	20200423	25.24	25.63	24.96	25.49	73614	24.9311	up	up	correct
TFX.US	Teleflex Incorporated	20200423	336	341.52	333.73	334.43	156424	332.2645	down	up	incorrect
TG.US	Tredegar Corporation	20200423	15.41	15.98	15.26	15.42	94558	10.3911	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200423	7.06	7.28	6.83	7.16	326207	7.1048	up	up	correct
TGI.US	Triumph Group Inc	20200423	5.79	6.1775	5.62	6.06	1287843	6.06	up	up	correct
TGNA.US	TEGNA Inc	20200423	10.32	10.91	10.2717	10.55	1380214	10.1878	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200423	11.86	12.28	11.3702	11.53	504637	9.9878	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200423	4.28	4.47	4.2042	4.41	346629	4.41	up	up	correct
TGT.US	Target Corporation	20200423	100.7	105.4989	100.5	103.86	16507990	100.9943	up	up	correct
THC.US	Tenet Healthcare Corporation	20200423	18.65	19.63	18.28	18.76	1703693	18.76	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200423	96.16	97.8031	95.12	95.74	147159	91.9985	down	down	correct
THO.US	Thor Industries Inc	20200423	53.26	56.032	52.62	54.35	758923	53.1036	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200423	17.73	18.12	17.72	17.91	232397	16.1725	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20200423	12.88	14.0135	12.88	13.66	295634	13.66	up	up	correct
THS.US	TreeHouse Foods Inc	20200423	48.42	49.48	47.85	48.99	408921	48.99	up	up	correct
THW.US	Tekla World Healthcare Fund	20200423	13.37	13.64	13.27	13.55	244227	11.7747	up	up	correct
TIMB.US	W	20200423	12.35	12.545	12.13	12.16	1612058	11.5828	down	down	correct
TISI.US	Team Inc	20200423	5.3	5.82	5.27	5.61	226526	5.61	up	up	correct
TJX.US	The TJX Companies Inc	20200423	46.87	46.97	45.71	45.74	8092649	45.0696	down	down	correct
TK.US	Teekay Corporation	20200423	4.05	4.2038	3.81	4.07	3696110	4.07	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200423	5.1	5.13	5.05	5.07	549604	4.5842	down	down	correct
TKR.US	The Timken Company	20200423	32.67	35.16	32.58	34.02	524790	32.9644	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200423	19.8	20.13	19.65	19.71	178875	17.8919	down	down	correct
TLYS.US	Tilly's Inc	20200423	4.1	4.33	4.04	4.17	307733	3.6788	up	up	correct
TM.US	Toyota Motor Corporation	20200423	122.37	123.27	121.67	121.68	156074	117.9814	down	down	correct
TME.US	Tencent Music Entertainment Group	20200423	11.17	11.26	10.94	10.94	3127700	10.94	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20200423	10.6	10.94	10.17	10.3	2972154	10.3	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200423	335.4	337.31	319.87	320.51	2668138	319.3469	down	down	correct
TMST.US	TimkenSteel Corporation	20200423	2.25	2.56	2.16	2.47	508850	2.47	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20200423	28.4	28.65	27.99	28.24	1208630	28.24	down	down	correct
TNC.US	Tennant Company	20200423	59.46	61.63	58.8	60.98	69471	59.6615	up	up	correct
TNET.US	TriNet Group Inc	20200423	45.89	46.23	43.58	43.64	449469	43.64	down	down	correct
TNK.US	Teekay Tankers Ltd	20200423	24.5	24.58	21.63	23.03	2451469	23.03	down	down	correct
TNL.US	Travel + Leisure Co	20200423	21.68	23.43	21.68	22.46	1017753	21.2634	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200423	3.48	3.72	3.25	3.41	2292129	16.1296	down	down	correct
TOL.US	Toll Brothers Inc	20200423	20.64	21.62	20.25	21.22	2704000	20.8632	up	up	correct
TPB.US	Turning Point Brands Inc	20200423	20.18	20.69	19.955	20.14	75700	19.9446	down	down	correct
TPC.US	Tutor Perini Corporation	20200423	5.76	6.4	5.76	6.21	574596	6.21	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200423	9.65	10	9.485	9.65	1701128	9.65
TPL.US	Texas Pacific Land Corporation	20200423	511	531.14	492.445	493.71	49668	482.2987	down	down	correct
TPR.US	Tapestry Inc	20200423	13.44	14.24	13.42	13.77	3235663	13.5973	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200423	6.64	6.84	6.56	6.62	192489	5.488	down	down	correct
TPX.US	Tempur Sealy International Inc	20200423	44.13	45.29	42.7	43.35	4818656	10.751	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200423	8.62	8.94	8.36	8.7415	83668	7.9028	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200423	36.09	36.65	34.86	35.99	209555	34.2647	down	down	correct
TRC.US	Tejon Ranch Co	20200423	12.89	13.415	12.89	13.28	99688	13.28	up	up	correct
TREC.US	Trecora Resources	20200423	5.35	5.52	5.21	5.25	37829	5.25	down	down	correct
TREX.US	Trex Company Inc	20200423	85.15	87.12	84.04	84.34	1154274	42.17	down	down	correct
TRGP.US	Targa Resources Corp	20200423	8.68	9.34	8.6	9.26	7322152	8.9822	up	up	correct
TRI.US	Thomson Reuters Corporation	20200423	71.78	71.78	70.31	70.4	429867	68.2404	down	down	correct
TRN.US	Trinity Industries Inc	20200423	15.84	16.44	15.5502	16.24	694824	15.4705	up	up	correct
TRNO.US	Terreno Realty Corporation	20200423	52.77	53.47	52.25	52.43	419770	50.6456	down	down	correct
TROX.US	Tronox Holdings plc	20200423	6.15	6.2511	5.92	6.02	1618658	5.7675	down	down	correct
TRP.US	TC Energy Corporation	20200423	45.13	45.77	44.78	45.46	1588450	41.1215	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20200423	0.485	0.51	0.48	0.5049	1301611	5.049	up	down	incorrect
TRTN.US	Triton International Limited	20200423	27.89	29.25	27.71	28.83	452248	26.4874	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200423	6	6.52	5.9093	6.08	1459217	5.1726	up	up	correct
TRU.US	TransUnion	20200423	72.05	72.9	70.85	71.22	1335300	70.8021	down	down	correct
TRV.US	The Travelers Companies Inc	20200423	101.75	102.97	100.25	100.45	1832376	96.2372	down	down	correct
TS.US	Tenaris S.A	20200423	12.35	12.73	12.35	12.61	1299444	11.647	up	up	correct
TSE.US	Trinseo S.A	20200423	18.94	19.68	18.62	18.77	366454	17.9879	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200423	5.41	5.47	5.38	5.43	119318	5.0964	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200423	14.89	15.34	14.87	15.2	425394	11.8787	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200423	52.81	53.13	52.26	52.64	7619941	51.3024	down	down	correct
TSN.US	Tyson Foods Inc	20200423	59	61.45	58.94	60.9	2910300	58.2972	up	up	correct
TSQ.US	Townsquare Media Inc	20200423	4.233	4.37	4.18	4.22	54084	4.22	down	down	correct
TT.US	Trane Technologies plc	20200423	83.28	84.77	82.28	83.69	1878154	81.4793	up	up	correct
TTC.US	The Toro Company	20200423	62.44	64.29	62.4115	63.3	404913	62.0243	up	up	correct
TTE.US	TotalEnergies SE	20200423	34.63	35.94	34.429	34.61	2487922	30.9739	down	down	correct
TTI.US	TETRA Technologies Inc	20200423	0.25	0.3	0.24	0.29	11556700	0.29	up	up	correct
TTM.US	Tata Motors Limited	20200423	5.06	5.145	4.97	5.01	1743132	5.01	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200423	3.5	3.69	3.48	3.54	213943	13.0891	up	up	correct
TU.US	TELUS Corporation	20200423	15.94	16.17	15.73	15.84	2121532	14.2849	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200423	9.08	9.52	8.815	9.23	233100	9.23	up	up	correct
TUP.US	Tupperware Brands Corporation	20200423	1.92	2.15	1.92	2.11	2239528	2.11	up	up	correct
TV.US	Grupo Televisa S.A.B	20200423	4.97	5.16	4.93	5.1	1791857	5.065	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200423	25.395	25.49	25.25	25.45	11098	24.4592	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20200423	25.48	25.54	25.3227	25.37	5000	24.3674	down	down	correct
TWI.US	Titan International Inc	20200423	1.24	1.28	1.15	1.16	834224	1.16	down	down	correct
TWLO.US	Twilio Inc	20200423	105	109.43	105	107.51	1761936	107.51	up	up	correct
TWN.US	The Taiwan Fund Inc	20200423	17.8	17.86	17.76	17.76	83747	14.5705	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20200423	4.35	4.49	4.2	4.26	6743575	3.657	down	up	incorrect
TWTR.US	Twitter Inc	20200423	28.43	28.84	27.73	27.86	19019561	27.86	down	up	incorrect
TX.US	Ternium S.A	20200423	13.81	14.2345	13.63	13.79	254932	12.8163	down	down	correct
TXT.US	Textron Inc	20200423	27.09	28.16	26.88	27.82	2053319	27.7445	up	down	incorrect
TY.US	Tri	20200423	22.51	22.84	22.39	22.4	74167	21.0504	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200423	3.36	3.63	3.36	3.59	1083354	13.1337	up	up	correct
TYL.US	Tyler Technologies Inc	20200423	318.29	324.555	316.5	319.36	329086	319.36	up	up	correct
UA.US	Under Armour Inc	20200423	8.58	8.98	8.58	8.74	1832700	8.74	up	up	correct
UAA.US	Under Armour Inc	20200423	9.61	10.07	9.6	9.81	4146646	9.81	up	up	correct
UAN.US	CVR Partners LP	20200423	0.91	0.93	0.85	0.8612	187158	8.0401	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200423	11.27	11.84	11.22	11.55	192238	10.8441	up	up	correct
UBER.US	Uber Technologies Inc	20200423	28.75	29.25	28.241	28.33	26992400	28.33	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200423	9.65	10.16	9.65	10.16	3913	9.5178	up	up	correct
UBS.US	UBS Group AG	20200423	9.31	9.605	9.301	9.33	3060997	8.5681	up	up	correct
UDR.US	UDR Inc	20200423	36.69	36.9428	35.76	36.2	1930904	34.372	down	down	correct
UE.US	Urban Edge Properties	20200423	8.91	9.19	8.77	9.11	1361106	8.5178	up	up	correct
UFI.US	Unifi Inc	20200423	9.48	10.15	9.48	9.75	81827	9.75	up	down	incorrect
UFS.US	Domtar Corporation	20200423	20.49	21.29	20.49	20.85	402580	20.85	up	down	incorrect
UGI.US	UGI Corporation	20200423	28.37	28.69	27.8	28.05	1793813	26.3966	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200423	194.59	200.5	193.011	196.94	202506	196.94	up	up	correct
UGP.US	Ultrapar Participações S.A	20200423	2.7	2.805	2.59	2.65	1170633	2.5543	down	down	correct
UHS.US	Universal Health Services Inc	20200423	99.01	103.27	98	101.2	497070	100.6262	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200423	97.32	97.9872	93.6451	95.4	35236	88.8443	down	down	correct
UI.US	Ubiquiti Inc	20200423	156.17	156.96	152.57	153.59	94300	151.7651	down	up	incorrect
UIS.US	Unisys Corporation	20200423	11.55	12.09	11.55	11.82	497858	11.82	up	down	incorrect
UL.US	Unilever PLC	20200423	52.04	52.63	51.48	51.53	1383973	48.4912	down	down	correct
UMC.US	United Microelectronics Corporation	20200423	2.54	2.58	2.53	2.58	1083616	2.3789	up	up	correct
UMH.US	UMH Properties Inc	20200423	10.95	11.23	10.74	10.91	184202	10.0893	down	down	correct
UNF.US	UniFirst Corporation	20200423	159.4	161.87	158.075	158.78	117366	157.4068	down	down	correct
UNFI.US	United Natural Foods Inc	20200423	12.1	12.325	11.9434	12.18	968144	12.18	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20200423	279.06	288.46	278.54	285.33	4420546	278.0171	up	up	correct
UNM.US	Unum Group	20200423	14.85	15.388	14.76	14.83	2893693	13.4711	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200423	24.7	25.19	24.7	25.12	22135	22.6557	up	up	correct
UNP.US	Union Pacific Corporation	20200423	156.92	158.26	151.995	152.29	6233273	147.1564	down	down	correct
UNVR.US	Univar Solutions Inc	20200423	11.76	12.25	11.76	11.89	1743507	11.89	up	up	correct
UPS.US	United Parcel Service Inc	20200423	98.36	100.24	98.057	99.45	4061752	95.1478	up	up	correct
URI.US	United Rentals Inc	20200423	102.2	105.0497	100.2215	103.73	1416986	103.73	up	down	incorrect
USA.US	Liberty All	20200423	5.19	5.27	5.14	5.15	753701	4.4394	down	up	incorrect
USAC.US	USA Compression Partners LP	20200423	8.66	9.83	8.65	8.84	1235002	6.8931	up	up	correct
USB.US	U.S. Bancorp	20200423	33.61	34.42	33.19	33.37	7311808	31.5806	down	down	correct
USDP.US	USD Partners LP	20200423	2.5	2.58	2.4	2.5	551124	2.08
USFD.US	US Foods Holding Corp	20200423	17.75	18.18	17.31	17.71	4293833	17.71	down	up	incorrect
USM.US	United States Cellular Corporation	20200423	30.64	31.87	30.5	31.51	109248	31.51	up	up	correct
USNA.US	USANA Health Sciences Inc	20200423	78.71	83.36	78.71	80.97	264989	80.97	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200423	66.65	70.79	66.65	68	145524	67.1089	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200423	3.74	3.89	3.66	3.84	113743	3.84	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200423	20.18	20.465	20.05	20.24	383089	17.9733	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20200423	6.03	6.0899	5.5	5.51	233350	5.51	down	up	incorrect
UTL.US	Unitil Corporation	20200423	51.08	52.34	49.85	50.34	57410	47.4009	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20200423	17.43	17.84	17.3	17.32	217829	16.176	down	up	incorrect
UVV.US	Universal Corporation	20200423	43.99	45	43.77	43.81	113141	39.9084	down	down	correct
V.US	Visa Inc	20200423	167.88	170.41	166.21	166.38	11411300	164.5913	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200423	76.43	79.565	76.23	76.61	303727	76.0792	up	up	correct
VALE.US	Vale S.A.	20200423	7.93	8.22	7.85	7.86	27748920	6.3975	down	down	correct
VAPO.US	Vapotherm Inc	20200423	17.91	20.9	17.91	19.85	1315600	19.85	up	up	correct
VATE.US	Innovate Corp	20200423	2.51	2.79	2.38	2.76	349683	2.76	up	up	correct
VBF.US	Invesco Bond Fund	20200423	18.7	18.898	18.6501	18.67	15173	16.9956	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200423	9.074	9.11	9.03	9.1	41857	7.9357	up	down	incorrect
VCRA.US	Vocera Communications Inc	20200423	18.09	18.9	17.86	18	1145136	18	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200423	11.17	11.19	11.03	11.1	187493	10.3298	down	up	incorrect
VEC.US	Vectrus Inc	20200423	42.85	44.31	42.55	43.33	105400	43.33	up	up	correct
VEDL.US	Vedanta Limited	20200423	4.21	4.37	4.18	4.19	1244979	3.5865	down	down	correct
VEEV.US	Veeva Systems Inc	20200423	183.95	189.555	183.5	184.7	992946	184.7	up	down	incorrect
VEL.US	Velocity Financial Inc	20200423	3.13	3.32	3.06	3.14	68200	3.14	up	up	correct
VER.US	VEREIT Inc	20200423	4.77	4.87	4.55	4.56	26594931	21.3406	down	down	correct
VET.US	Vermilion Energy Inc	20200423	3.86	4.21	3.84	3.95	3044840	3.95	up	up	correct
VFC.US	V.F. Corporation	20200423	54.09	55.52	53.795	54.35	1656836	51.9467	up	up	correct
VGI.US	Virtus Global Multi	20200423	9.98	10.11	9.9289	10	112611	8.4984	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200423	11.83	11.8357	11.63	11.73	195886	10.8233	down	down	correct
VGR.US	Vector Group Ltd	20200423	9.8	10.24	9.72	9.98	588172	8.959	up	up	correct
VHC.US	VirnetX Holding Corp	20200423	5.87	5.938	5.6	5.63	536019	4.8291	down	down	correct
VHI.US	Valhi Inc	20200423	0.9	0.9	0.85	0.8839	151968	10.2799	down	up	incorrect
VICI.US	VICI Properties Inc	20200423	15.62	15.745	15.19	15.28	3111736	13.9825	down	down	correct
VIIX.US	VelocityShares VIX Short	20200423	92.12	94.48	90.96	93.3	14939	93.3	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200423	17.55	17.66	15.9	16.21	9000762	16.21	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200423	2.25	2.25	2.03	2.12	48496	2.12	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20200423	8.96	9.02	8.7	8.79	2216758	7.6533	down	down	correct
VKQ.US	Invesco Municipal Trust	20200423	11.63	11.6967	11.48	11.49	110548	10.6071	down	down	correct
VLO.US	Valero Energy Corporation	20200423	52.02	53.21	50.89	52.07	5164514	46.8451	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200423	3.77	4.05	3.75	3.85	572997	3.85	up	up	correct
VLT.US	Invesco High Income Trust II	20200423	10.8	10.9119	10.76	10.8	13082	9.358
VMC.US	Vulcan Materials Company	20200423	105.25	105.86	100.71	101.2	2290446	99.5479	down	up	incorrect
VMI.US	Valmont Industries Inc	20200423	116.02	119.07	114.79	116.38	357330	114.1695	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200423	11.52	11.52	11.34	11.39	99980	10.5115	down	down	correct
VNCE.US	Vince Holding Corp	20200423	5.17	5.51	5.01	5.02	22590	5.02	down	down	correct
VNE.US	Veoneer Inc	20200423	7.72	8.28	7.7	8.07	533800	8.07	up	up	correct
VNO.US	Vornado Realty Trust	20200423	37.42	38.08	37.08	37.48	1887517	33.955	up	up	correct
VNTR.US	Venator Materials PLC	20200423	1.2	1.27	1.16	1.27	453900	1.27	up	up	correct
VOC.US	VOC Energy Trust	20200423	1.95	1.95	1.75	1.85	52196	1.5378	down	down	correct
VOYA.US	Voya Financial Inc	20200423	41.75	42.38	41.12	41.18	853320	40.5122	down	down	correct
VPG.US	Vishay Precision Group Inc	20200423	20.9	21.57	20.75	20.88	51500	20.88	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200423	11.88	11.88	11.76	11.78	20075	10.8998	down	down	correct
VRS.US	Verso Corporation	20200423	12.09	12.56	12.02	12.42	269032	9.3801	up	up	correct
VRT.US	Vertiv Holdings Co	20200423	10.01	10.38	9.87	10.09	981000	10.0807	up	down	incorrect
VRTV.US	Veritiv Corporation	20200423	7.25	7.71	7.1	7.19	134093	7.19	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200423	14.79	15.13	14.79	14.9	908900	14.4017	up	down	incorrect
VST.US	Vistra Corp	20200423	17.75	17.77	17.37	17.5	2386363	16.5923	down	down	correct
VSTO.US	Vista Outdoor Inc	20200423	9.42	9.765	9.29	9.43	507443	9.43	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200423	8.42	8.42	8.2	8.2	394263	7.1941	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200423	11.86	11.86	11.71	11.7328	89126	10.9211	down	up	incorrect
VTOL.US	Bristow Group Inc	20200423	3.98	4.36	3.89	4.16	57919	12.48	up	up	correct
VTR.US	Ventas Inc	20200423	27.82	28.98	27.73	28.12	2237389	26.5809	up	up	correct
VVI.US	Viad Corp	20200423	20.03	21.4	19.934	20.95	234837	20.95	up	up	correct
VVNT.US	WS	20200423	10	10.54	9.89	9.98	83764	9.98	down	down	correct
VVR.US	Invesco Senior Income Trust	20200423	3.36	3.36	3.27	3.28	934397	2.9116	down	down	correct
VVV.US	Valvoline Inc	20200423	14.39	15.22	14.27	14.91	3590082	14.4716	up	down	incorrect
VZ.US	Verizon Communications Inc	20200423	58.12	58.66	57.47	57.59	15684411	53.909	down	down	correct
W.US	Wayfair Inc	20200423	97.71	106.53	97.71	104.63	3682958	104.63	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200423	51.22	53.09	51.22	52.01	1234184	51.4288	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20200423	29.77	30.86	29.52	30.26	1017075	29.3113	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200423	24.5	24.88	24.5	24.75	16768	22.5744	up	up	correct
WAT.US	Waters Corporation	20200423	190.75	194.63	190.31	190.77	310828	190.77	up	down	incorrect
WBK.US	Westpac Banking Corporation	20200423	9.81	9.88	9.66	9.73	523357	9.1081	down	down	correct
WBS.US	Webster Financial Corporation	20200423	23.17	24.54	23.04	23.67	582455	21.9968	up	up	correct
WBT.US	Welbilt Inc	20200423	4	4.31	3.95	4.14	1376900	4.14	up	up	correct
WCC.US	WESCO International Inc	20200423	22.24	23.15	21.98	22.34	758570	22.34	up	up	correct
WCN.US	Waste Connections Inc	20200423	86.58	86.64	85.03	85.51	1114783	84.4059	down	down	correct
WD.US	Walker & Dunlop Inc	20200423	33.14	34.3	33	33.33	238600	32.0567	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200423	12.16	12.16	12	12.04	30861	10.9557	down	up	incorrect
WEC.US	WEC Energy Group Inc	20200423	96.06	97.54	94.07	94.39	1462664	89.7777	down	down	correct
WEI.US	Weidai Ltd	20200423	1.35	1.35	1.24	1.28	40302	1.28	down	down	correct
WELL.US	Welltower Inc	20200423	44.7	45.31	43.04	43.11	3410175	40.255	down	down	correct
WES.US	Western Midstream Partners LP	20200423	6.5	7.14	6.3	7	4601129	5.8861	up	up	correct
WEX.US	WEX Inc	20200423	106.88	109.77	105.21	106.06	385457	106.06	down	down	correct
WF.US	Woori Financial Group Inc	20200423	19.07	19.1999	18.72	18.99	167758	18.1049	down	down	correct
WFC.US	Wells Fargo & Company	20200423	26.95	27.21	26.42	26.53	38331520	25.4302	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200423	21.22	21.41	20.85	20.85	3000	20.4423	down	down	correct
WGO.US	Winnebago Industries Inc	20200423	35.05	37.35	34.896	36.23	824911	35.8103	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200423	33.5	35.24	32.84	34.38	843500	33.8184	up	up	correct
WHD.US	Cactus Inc	20200423	13.8	14.53	13.25	14.33	732764	14.0451	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20200423	22.65	23.2674	22.29	22.4	62030	19.8447	down	down	correct
WHR.US	Whirlpool Corporation	20200423	100.52	104	99.89	102.25	727167	97.3175	up	up	correct
WIA.US	Western Asset Inflation	20200423	10.86	11.02	10.86	11	62024	9.245	up	up	correct
WIT.US	Wipro Limited	20200423	2.98	3.04	2.98	3	766517	2.9938	up	up	correct
WIW.US	Western Asset Inflation	20200423	10.25	10.33	10.17	10.23	87815	9.3227	down	up	incorrect
WK.US	Workiva Inc	20200423	32.41	34.1	32.3	33.32	733119	33.32	up	up	correct
WLK.US	Westlake Chemical Corporation	20200423	39.9	41.12	39.21	39.86	359787	38.7984	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20200423	16.02	16.5	16.02	16.25	103617	14.0291	up	up	correct
WM.US	Waste Management Inc	20200423	98.51	99.84	97.67	97.79	1956720	94.8514	down	down	correct
WMB.US	The Williams Companies Inc	20200423	17.9	18.08	17.35	17.51	15783719	15.5211	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200423	2.65	2.7901	2.61	2.63	756818	2.3738	down	down	correct
WMK.US	Weis Markets Inc	20200423	47.33	47.84	46.54	47.61	138904	45.7006	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200423	34.33	35.43	33.97	35.1	422150	34.8031	up	up	correct
WMT.US	Walmart Inc	20200423	129.85	131.0895	127.73	128.53	9613297	124.9913	down	down	correct
WNC.US	Wabash National Corporation	20200423	7.23	7.66	7.11	7.43	430657	7.1831	up	up	correct
WNS.US	WNS (Holdings) Limited	20200423	46.03	46.03	43.96	44.17	520557	44.17	down	down	correct
WOLF.US	Wolfspeed Inc	20200423	36.98	37.64	36.49	37.36	1299839	37.36	up	up	correct
WOR.US	Worthington Industries Inc	20200423	22.84	24.17	22.84	23.16	160794	22.3136	up	up	correct
WOW.US	WideOpenWest Inc	20200423	5.31	5.7	5.26	5.55	698900	5.55	up	up	correct
WPC.US	W. P. Carey Inc	20200423	59.76	60.09	57.83	58.05	749303	53.0887	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200423	37.56	39.39	37.41	38.79	4348811	38.007	up	up	correct
WPP.US	WPP plc	20200423	33.99	34.61	33.83	33.86	327529	30.6488	down	down	correct
WRB.US	W. R. Berkley Corporation	20200423	51.49	51.91	50.15	50.15	988566	48.5509	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20200423	21.34	22.09	21.34	21.46	1063573	19.8075	up	up	correct
WRI.US	Weingarten Realty Investors	20200423	14.05	14.9	13.85	14.74	1673900	13.5503	up	down	incorrect
WRK.US	WestRock Company	20200423	28.84	29.44	28.56	28.88	2282385	27.8056	up	up	correct
WSM.US	Williams	20200423	52.58	55.26	52.18	54.85	1768480	53.4402	up	up	correct
WSO.US	Watsco Inc	20200423	149	156.7	144.16	151.51	553032	144.7965	up	up	correct
WSR.US	Whitestone REIT	20200423	5.39	5.64	5.34	5.39	308653	4.9248
WST.US	West Pharmaceutical Services Inc	20200423	179.05	190.27	177.1292	187.42	1013552	186.8263	up	up	correct
WTI.US	W&T Offshore Inc	20200423	2.56	2.95	2.46	2.7	18009834	2.7	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200423	878.01	916.95	863.54	887.5	28924	886.7487	up	up	correct
WTRG.US	Essential Utilities Inc	20200423	42.72	43.13	42.2	42.62	634035	40.9961	down	up	incorrect
WTRU.US	Aqua America Inc	20200423	57.47	58.03	57	57.52	38900	53.2251	up	up	correct
WTS.US	Watts Water Technologies Inc	20200423	77.61	78.57	76.06	76.32	97767	75.2752	down	down	correct
WTTR.US	Select Energy Services Inc	20200423	3.17	4.49	3.14	4.04	1338100	4.04	up	up	correct
WU.US	The Western Union Company	20200423	19.04	19.25	18.85	19.04	5620534	17.7014
WWE.US	World Wrestling Entertainment Inc	20200423	39.48	40.89	39	39.07	1258263	38.4092	down	down	correct
WWW.US	Wolverine World Wide Inc	20200423	17.18	18.33	16.58	16.99	1277029	16.6517	down	down	correct
WY.US	Weyerhaeuser Company	20200423	19.15	19.52	18.87	18.98	4433831	18.263	down	down	correct
X.US	United States Steel Corporation	20200423	6.59	6.9895	6.55	6.71	12370890	6.6634	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200423	4.5	4.5646	4.42	4.44	47631	3.701	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200423	8.27	8.69	8.11	8.32	604420	8.32	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200423	2.37	2.48	2.36	2.37	96655	2.292
XL.US	XL Fleet Corp	20200423	9.95	9.95	9.95	9.95	200200	9.95
XOM.US	Exxon Mobil Corporation	20200423	43.13	44.66	42.81	43.45	35270953	38.4499	up	up	correct
XPO.US	XPO Logistics Inc	20200423	60.8317	65.5695	60.8117	64.0302	1709376	37.2702	up	up	correct
XPRO.US	Frank’s International NV	20200423	12.96	14.34	12.96	14.04	111100	14.04	up	up	correct
XYF.US	X Financial	20200423	0.9	0.9	0.8771	0.8975	16644	2.6925	down	down	correct
XYL.US	Xylem Inc	20200423	69.58	70.58	67.89	68	1288900	66.6835	down	down	correct
Y.US	Alleghany Corporation	20200423	521.14	528.44	515.425	519.35	74595	519.35	down	down	correct
YCBD.US	PA	20200423	6.05	6.05	6	6	311	5.0424	down	down	correct
YELP.US	Yelp Inc	20200423	19.3	20.13	18.9201	19.73	1165667	19.73	up	up	correct
YETI.US	YETI Holdings Inc	20200423	23.54	24.15	23.13	23.22	1539900	23.22	down	down	correct
YEXT.US	Yext Inc	20200423	11.57	11.86	11.42	11.72	723200	11.72	up	up	correct
YPF.US	YPF Sociedad Anónima	20200423	3.49	3.65	3.4	3.51	2259486	3.51	up	up	correct
YRD.US	Yiren Digital Ltd	20200423	3.32	3.54	3.32	3.44	116052	3.44	up	up	correct
YUM.US	Yum! Brands Inc	20200423	86.68	87.335	84.55	85.61	2108931	82.9793	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20200423	45.59	46.06	45.05	45.68	2605000	45.2206	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200423	109.84	113.9	109.61	112.99	3186328	111.6507	up	down	incorrect
ZEN.US	Zendesk Inc	20200423	72.5	73.045	70.76	71.62	1224571	71.62	down	down	correct
ZEPP.US	Zepp Health Corporation	20200423	13.41	13.6977	12.925	13.04	146886	13.04	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200423	23.7	24.52	23.7	23.85	63779	23.85	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200423	29.1	29.27	28.76	28.79	2211686	28.5468	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200423	8.04	8.17	8.04	8.1	140259	6.8112	up	up	correct
ZTS.US	Zoetis Inc	20200423	126.25	126.62	123.41	123.64	3259349	122.6369	down	up	incorrect
ZUO.US	Zuora Inc	20200423	9.45	9.93	9.34	9.57	968600	9.57	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200423	23.68	24.81	23.55	24.44	739500	24.1098	up	down	incorrect
ZYME.US	Zymeworks Inc	20200423	38.12	38.99	37.19	37.38	336500	37.38	down	down	correct