CollectAI

close-nyse_stocks

2020/04/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200424	75.62	75.91	74.02	75.75	1654283	75.0271	up	up	correct
AA.US	Alcoa Corporation	20200424	7.29	7.45	7.015	7.15	11296630	7.1344	down	down	correct
AAIC.US	PC	20200424	16.81	17.1934	16.81	17.1934	719	14.2388	up	up	correct
AAP.US	Advance Auto Parts Inc	20200424	115.15	118.3	114	117.59	1011429	115.2075	up	up	correct
AAT.US	American Assets Trust Inc	20200424	26.23	26.43	25.53	25.98	307993	24.5864	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200424	19.63	20.6	19.63	20.14	319713	17.3227	up	up	correct
ABB.US	ABB Ltd	20200424	17.28	17.485	17.125	17.41	2083964	16.9281	up	up	correct
ABBV.US	AbbVie Inc	20200424	82.87	83.67	82.35	83.59	6771062	77.7436	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200424	87.43	89.45	85.74	88.7	1325820	86.2128	up	up	correct
ABEV.US	Ambev S.A	20200424	2.06	2.07	1.9	2	60961461	1.8671	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20200424	54.39	59.235	54.39	58.47	309877	58.47	up	up	correct
ABM.US	ABM Industries Incorporated	20200424	31.33	31.99	30.78	31.6	479728	30.7528	up	up	correct
ABT.US	Abbott Laboratories	20200424	94.5	94.58	92.775	94.06	9017694	91.9635	down	down	correct
AC.US	Associated Capital Group Inc	20200424	35.94	36.71	35	36.08	12259	35.5242	up	down	incorrect
ACA.US	Arcosa Inc	20200424	38.75	38.75	37.61	38.29	255968	38.0693	down	down	correct
ACC.US	American Campus Communities Inc	20200424	30.23	30.61	29.46	29.88	1695628	27.5698	down	down	correct
ACCO.US	ACCO Brands Corporation	20200424	5.7	5.99	5.62	5.88	534685	5.5435	up	up	correct
ACEL.US	WS	20200424	8.91	8.91	8.5	8.54	59108	8.174	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200424	4.94	4.95	4.91	4.95	40452	4.95	up	up	correct
ACM.US	AECOM	20200424	33.16	34.06	32.585	33.96	2596661	33.96	up	up	correct
ACN.US	Accenture plc	20200424	176.4	176.4	172.57	175.46	2121085	172.0115	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20200424	6.83	6.85	6.42	6.61	490198	5.5816	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200424	20.29	20.33	20.05	20.08	26825	14.9413	down	down	correct
ADM.US	Archer	20200424	36.08	36.16	35.36	35.99	2244737	34.2565	down	up	incorrect
ADNT.US	Adient plc	20200424	12.5	12.65	12.145	12.36	978300	12.36	down	down	correct
ADT.US	ADT Inc	20200424	5.29	5.38	5.19	5.29	858044	5.1435
ADX.US	Adams Diversified Equity Fund Inc	20200424	13.76	13.89	13.6914	13.88	174063	11.2867	up	up	correct
AEE.US	Ameren Corporation	20200424	73.93	74.25	72.68	73.64	1460276	70.3203	down	down	correct
AEFC.US	AEFC	20200424	23.29	23.29	22.95	23.05	40300	21.3868	down	down	correct
AEG.US	Aegon N.V	20200424	2.38	2.38	2.32	2.36	1347470	2.2196	down	down	correct
AEL.US	PA	20200424	22.44	23.14	22.44	22.9956	24457	21.0456	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200424	61	61.71	59.94	60.91	2248515	58.8135	down	down	correct
AENZ.US	Aenza S.A.A	20200424	1.81	1.81	1.7398	1.7501	16969	1.7501	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200424	7.03	7.05	6.535	6.83	18504061	6.4811	down	down	correct
AER.US	AerCap Holdings N.V	20200424	22.55	22.7	21.6075	22.26	1146753	22.26	down	down	correct
AES.US	The AES Corporation	20200424	12.74	13.015	12.531	12.86	5041012	12.221	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200424	12.81	12.81	12.5	12.59	89685	11.9633	down	down	correct
AFG.US	American Financial Group Inc	20200424	62.39	62.47	60.16	61.65	423179	48.0002	down	down	correct
AFGB.US	American Financial Group Inc	20200424	25.95	25.95	25.825	25.85	9600	23.5312	down	up	incorrect
AFGC.US	American Financial Group Inc	20200424	24.14	24.37	23.89	24.02	13767	22.0676	down	down	correct
AFI.US	Armstrong Flooring Inc	20200424	1.46	1.55	1.4	1.49	138600	1.49	up	up	correct
AFL.US	Aflac Incorporated	20200424	35.57	36.56	35.23	36.29	3482689	34.6405	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200424	11.87	11.95	11.78	11.85	69064	10.5929	down	down	correct
AG.US	First Majestic Silver Corp	20200424	7.8	7.861	7.31	7.7	4994799	7.6913	down	down	correct
AGCO.US	AGCO Corporation	20200424	49.69	50.19	48.55	49.75	500260	47.8525	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200424	7.96	7.96	7.79	7.91	63479	7.051	down	down	correct
AGI.US	Alamos Gold Inc	20200424	7.91	8.18	7.53	8.08	5559783	7.9332	up	up	correct
AGO.US	Assured Guaranty Ltd	20200424	27.86	28.88	27.4	28.47	554347	27.3363	up	up	correct
AGR.US	Avangrid Inc	20200424	45.19	45.3927	44.61	44.95	460169	42.1819	down	down	correct
AGRO.US	Adecoagro S.A	20200424	4.16	4.18	4.06	4.08	255054	4.08	down	down	correct
AGS.US	PlayAGS Inc	20200424	2.81	3.18	2.665	3.12	923500	3.12	up	up	correct
AGX.US	Argan Inc	20200424	35.73	36.01	35.18	35.62	335150	33.0234	down	down	correct
AHH.US	PA	20200424	19.1	19.1	18.51	18.51	5877	16.7654	down	down	correct
AHL.US	PE	20200424	23.38	23.7243	23	23.5292	34105	21.3749	up	up	correct
AHT.US	PI	20200424	5.52	5.52	5.0605	5.09	8134	5.09	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200424	21	21	20.98	21	1005	18.5887
AIF.US	Apollo Tactical Income Fund Inc	20200424	11.56	11.56	11.4001	11.5	29608	10.2297	down	down	correct
AIG.US	PA	20200424	25.73	25.84	25.58	25.84	39639	23.5229	up	up	correct
AIN.US	Albany International Corp	20200424	48.84	48.92	46.3	46.6	238107	45.7319	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200424	17.34	17.73	17.04	17.39	81200	13.2288	up	down	incorrect
AIR.US	AAR Corp	20200424	16.87	17.01	15.81	16.35	228664	16.35	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200424	46.82	48.5	46.73	48.24	218034	46.8056	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20200424	3.815	3.844	3.702	3.7751	1097185	3.5184	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200424	22.0394	22.2199	21.51	22.2199	401	20.7613	up	up	correct
AIZ.US	Assurant Inc	20200424	103	105.45	101.33	104.65	445011	101.5891	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200424	75.32	75.85	73.66	75.28	1169475	73.3341	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200424	40.36	41.85	39.75	41.76	938653	37.6303	up	up	correct
AJX.US	Great Ajax Corp	20200424	7.39	7.51	6.71	7.06	137393	6.2633	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200424	20.68	20.85	20.55	20.85	3178	18.6818	up	up	correct
AKO.US	B	20200424	12.26	12.26	11.51	11.51	847	10.4408	down	down	correct
AKR.US	Acadia Realty Trust	20200424	10.95	11.1	10.43	10.56	635567	10.3294	down	down	correct
AL.US	PA	20200424	16.805	16.99	16.52	16.52	16149	14.8373	down	down	correct
ALB.US	Albemarle Corporation	20200424	61.11	61.96	59.68	61.53	1027095	60.3509	up	up	correct
ALC.US	Alcon AG	20200424	52.59	53.38	52.38	53.2	1256564	53.0458	up	down	incorrect
ALE.US	ALLETE Inc	20200424	56.67	57.46	56.26	57.34	362571	53.4167	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200424	10.6	11	10.5	10.87	312447	10.43	up	up	correct
ALG.US	Alamo Group Inc	20200424	90	92.03	88.22	90.99	33033	90.4325	up	up	correct
ALIN.US	PE	20200424	15.438	15.45	15.2	15.45	8565	13.4142	up	up	correct
ALK.US	Alaska Air Group Inc	20200424	28.56	28.82	27.205	28.01	3055151	28.01	down	down	correct
ALL.US	The Allstate Corporation	20200424	100.71	101.75	99.25	101.44	1801128	97.1919	up	up	correct
ALLE.US	Allegion plc	20200424	94.76	96.785	93.37	96.57	691458	94.6328	up	down	incorrect
ALLY.US	PA	20200424	21.35	21.43	20.8635	21.14	190220	21.14	down	down	correct
ALN.US	American Lorain Corporation	20200424	0.315	0.315	0.3	0.315	11500	0.315
ALP.US	PQ	20200424	26.53	26.53	26.06	26.19	8190	24.1406	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200424	33.84	33.84	32.81	33.48	1239900	32.3834	down	down	correct
ALV.US	Autoliv Inc	20200424	60.53	61.4	58.805	60.75	1112588	59.3123	up	up	correct
ALX.US	Alexander's Inc	20200424	277.4	287.91	276.17	286.58	18362	254.3665	up	up	correct
AM.US	Antero Midstream Corporation	20200424	4.93	5.15	4.625	4.75	8703815	3.5969	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200424	15.3	16	14.8	15.89	226797	15.89	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200424	3.14	3.2	3.02	3.05	3652454	3.05	down	down	correct
AMCR.US	Amcor plc	20200424	8.38	8.47	8.29	8.42	3881100	7.8387	up	up	correct
AME.US	AMETEK Inc	20200424	76.6	77.295	75.26	77.06	1015412	76.1851	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200424	61	61.36	60.05	60.29	471232	60.2495	down	down	correct
AMH.US	PH	20200424	24.46	24.48	24.16	24.4767	2159	22.1276	up	down	incorrect
AMK.US	AssetMark Financial Holdings Inc	20200424	22.24	22.76	21.04	22.16	43500	22.16	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200424	46.91	48.39	43.78	44.37	1158802	44.37	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200424	10.91	10.91	10.51	10.6192	3529	10.0931	down	down	correct
AMP.US	Ameriprise Financial Inc	20200424	105.77	108.4	103.74	107.48	730824	103.4292	up	up	correct
AMPY.US	Amplify Energy Corp	20200424	0.8942	0.9196	0.78	0.8488	443252	0.8488	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200424	3.32	3.66	3.0601	3.17	126202	3.17	down	down	correct
AMRC.US	Ameresco Inc	20200424	17.41	17.72	17.01	17.53	116632	17.53	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200424	3.14	3.27	3.08	3.2	1184828	3.2	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200424	250.28	251.49	243.77	244.61	1776471	236.3973	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200424	10.87	10.99	10.74	10.9	7533746	10.3639	up	up	correct
AN.US	AutoNation Inc	20200424	33.19	34.09	32.3	33.63	1518477	33.63	up	up	correct
ANET.US	Arista Networks Inc	20200424	211.34	216.92	210.6105	216.81	2517444	54.2025	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20200424	9.13	9.27	8.795	9.1	1632475	9.1	down	down	correct
ANH.US	PC	20200424	18.2	18.3	18	18.25	8172	17.1134	up	up	correct
ANTM.US	Anthem Inc	20200424	265.48	267.23	260.57	264.12	1390682	258.4399	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200424	6.92	7	6.91	6.95	247330	6.1682	up	up	correct
AON.US	Aon plc	20200424	176.39	177.9399	173.18	175.54	1271662	172.9163	down	down	correct
AOS.US	A. O. Smith Corporation	20200424	39.52	40.46	39.12	40.39	1236551	39.1154	up	up	correct
AP.US	Ampco	20200424	3.9	4.03	3.81	3.98	182027	3.98	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200424	22.96	23.61	22.63	23.43	325605	20.3461	up	up	correct
APD.US	Air Products and Chemicals Inc	20200424	213.3	217.33	212.23	216.78	811948	210.0628	up	up	correct
APG.US	APi Group Corporation	20200424	8.55	8.8	8.55	8.75	711724	8.75	up	up	correct
APH.US	Amphenol Corporation	20200424	84.42	86.53	84.25	86.17	2834642	42.3993	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200424	8.25	8.48	8.01	8.35	2269132	8.3336	up	up	correct
APO.US	PB	20200424	25.573	25.69	25.25	25.49	17946	22.9692	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200424	11.13	11.4225	11	11.08	988698	11.08	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200424	6.57	6.875	6.5291	6.74	398222	5.8973	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200424	13.53	13.62	13.36	13.51	519712	12.6591	down	up	incorrect
AQNA.US	AQNA	20200424	25.79	26.14	25.65	25.75	14533	23.4427	down	down	correct
AQNB.US	AQNB	20200424	25.83	25.94	25.59	25.71	21200	23.2911	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200424	15.33	15.68	15.02	15.47	414200	15.47	up	up	correct
AR.US	Antero Resources Corporation	20200424	2.16	2.28	2.09	2.25	10581700	2.25	up	up	correct
ARC.US	ARC Document Solutions Inc	20200424	0.6501	0.6894	0.6501	0.6701	43451	0.6406	up	up	correct
ARCH.US	Arch Resources Inc	20200424	26.03	26.57	23.03	23.57	1566040	23.4958	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200424	3.73	3.7361	3.4	3.55	1410443	3.4122	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200424	10.75	10.75	10.53	10.57	64774	9.2234	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200424	149.35	151.16	147.87	149.49	542876	143.9409	up	up	correct
ARES.US	Ares Management Corporation	20200424	32.91	33.82	32.71	33.69	595519	31.8153	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200424	24.69	24.9	24.67	24.84	7992	22.2319	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200424	33.08	33.15	31.54	32.05	212048	30.5345	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200424	7.27	7.335	6.88	7.16	1126447	6.0158	down	down	correct
ARL.US	American Realty Investors Inc	20200424	7.51	7.5615	7.51	7.52	1273	7.52	up	up	correct
ARLO.US	Arlo Technologies Inc	20200424	2.33	2.37	2.23	2.33	439100	2.33
ARMK.US	Aramark	20200424	23.27	24.86	23.17	24.57	2188510	23.9731	up	up	correct
ARNC.US	Arconic Corporation	20200424	8.82	8.93	7.9	8.04	3340898	8.04	down	up	incorrect
AROC.US	Archrock Inc	20200424	4.34	4.45	4.05	4.25	948018	3.7001	down	down	correct
ARR.US	PC	20200424	19.9352	20.29	19.53	19.75	26864	17.5199	down	down	correct
ARW.US	Arrow Electronics Inc	20200424	54.7	55.61	53.66	55.2	1059350	55.2	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200424	14.14	14.29	13.8501	14.1	143052	14.0708	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200424	6.11	6.47	6.01	6.37	640081	6.37	up	up	correct
ASG.US	Liberty All	20200424	5.18	5.19	5.0996	5.17	169729	4.4014	down	up	incorrect
ASGN.US	ASGN Incorporated	20200424	39.2	39.82	38.29	39.29	275249	39.29	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20200424	56.16	56.87	55.46	56.61	365702	55.2668	up	up	correct
ASIX.US	AdvanSix Inc	20200424	9.57	9.66	8.93	9.48	118580	9.4553	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200424	5.95	5.95	5.32	5.58	235903	5.58	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200424	96.49	96.49	92.93	94.5	80286	92.4225	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200424	4.19	4.205	4.1	4.19	444323	3.9374
ATCO.US	PI	20200424	20	20.4015	20	20.31	18207	17.5764	up	up	correct
ATEN.US	A10 Networks Inc	20200424	6.42	6.51	6.255	6.46	221369	6.4405	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200424	27.93	28.17	27.5	28.09	188053	28.09	up	up	correct
ATHM.US	Autohome Inc	20200424	76	76.12	73.32	73.88	389203	73.3665	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20200424	7.06	7.12	6.46	6.49	4050570	6.49	down	down	correct
ATKR.US	Atkore Inc	20200424	21.92	22.17	20.74	21.77	304300	21.77	down	down	correct
ATO.US	Atmos Energy Corporation	20200424	102.64	104.72	101.16	104.41	881766	100.5871	up	up	correct
ATR.US	AptarGroup Inc	20200424	105.41	105.41	103.09	104.12	377042	102.0285	down	down	correct
ATTO.US	Atento S.A	20200424	0.94	0.962	0.87	0.8799	79408	4.4233	down	down	correct
ATUS.US	Altice USA Inc	20200424	25.64	26.37	25.49	26.21	4353053	26.21	up	up	correct
AU.US	AngloGold Ashanti Limited	20200424	27.21	27.63	26.19	26.6	5266975	25.936	down	down	correct
AUD.US	Audacy Inc	20200424	1.24	1.24	1.075	1.16	1230463	1.16	down	down	correct
AUST.US	Austin Gold Corp.	20200424	14.89	14.9	14.84	14.9	1738	14.9	up	up	correct
AUY.US	Yamana Gold Inc	20200424	4.85	4.89	4.59	4.76	25007438	4.6181	down	down	correct
AVA.US	Avista Corporation	20200424	43.17	43.17	42.36	42.84	323575	39.8103	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200424	4.31	4.31	4.025	4.05	274655	3.6785	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20200424	158.06	159.98	155.54	158.38	1001581	151.0606	up	up	correct
AVD.US	American Vanguard Corporation	20200424	14.96	15.047	14.18	14.5	61235	14.4115	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200424	11.64	11.8	11.6305	11.76	90739	9.5324	up	up	correct
AVLR.US	Avalara Inc	20200424	83.4	85.88	82.01	85.11	439000	85.11	up	up	correct
AVNS.US	Avanos Medical Inc	20200424	29.94	30.29	29.59	29.99	224401	29.99	up	up	correct
AVNT.US	Avient Corporation	20200424	21.59	21.93	20.93	21.25	1092049	20.4672	down	down	correct
AVTR.US	PA	20200424	13.75	14.15	13.65	14.04	2559100	10.945	up	up	correct
AVY.US	Avery Dennison Corporation	20200424	108.04	109.19	106.13	108.54	400617	105.6431	up	up	correct
AVYA.US	Avaya Holdings Corp	20200424	8.72	9.11	8.72	9.01	1324300	9.01	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200424	9.64	9.64	9.4185	9.45	152456	8.4281	down	down	correct
AWI.US	Armstrong World Industries Inc	20200424	76.03	78.55	74.01	77.65	533000	76.3066	up	up	correct
AWK.US	American Water Works Company Inc	20200424	126.25	126.81	124.42	125.01	1010891	121.7933	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200424	4.3	4.31	4.21	4.24	634407	3.696	down	down	correct
AWR.US	American States Water Company	20200424	82.2	83.69	81.7602	82.19	263780	79.8377	down	down	correct
AX.US	Axos Financial Inc	20200424	17.36	17.81	16.94	17.61	198409	17.61	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20200424	3.62	3.765	3.5	3.6	1785561	3.6	down	down	correct
AXP.US	American Express Company	20200424	84.13	84.78	81.31	83.17	9126723	81.4999	down	down	correct
AXR.US	AMREP Corporation	20200424	4.075	4.105	4.0003	4.009	6727	4.009	down	down	correct
AXS.US	PE	20200424	24.39	24.49	24.01	24.11	53124	22.2231	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200424	18.32	18.57	17.95	18.45	1352200	18.45	up	up	correct
AYI.US	Acuity Brands Inc	20200424	83.48	84.2	81.49	83.34	294581	82.8443	down	up	incorrect
AYX.US	Alteryx Inc	20200424	113.36	114	109.06	112.54	1289300	112.54	down	down	correct
AZO.US	AutoZone Inc	20200424	1017.64	1050.57	1008.59	1047.04	200355	1047.04	up	up	correct
AZRE.US	Azure Power Global Limited	20200424	15.1	15.85	14.76	15	35000	15	down	down	correct
AZUL.US	Azul S.A	20200424	8.42	8.49	7.25	7.3	3265700	7.3	down	down	correct
AZZ.US	AZZ Inc	20200424	27.85	28.37	27.2	27.9	355437	27.0915	up	up	correct
B.US	Barnes Group Inc	20200424	40.6	41.11	35.59	36.71	507464	35.8027	down	down	correct
BA.US	The Boeing Company	20200424	137	137.57	128.33	128.98	35947672	128.98	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200424	205.89	206.5	202.82	204.36	14682370	204.36	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200424	14.18	14.18	13.23	13.636	20465	13.0057	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200424	75.53	76.16	74.61	75.86	470141	73.7186	up	up	correct
BAK.US	Braskem S.A	20200424	7.16	7.19	6.07	6.78	485193	5.9397	down	down	correct
BALY.US	Bally's Corporation	20200424	12.5	14.17	12.5	13.72	777520	13.72	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200424	31.7673	32.0849	31.3603	31.6382	2252657	31.0019	down	down	correct
BANC.US	PE	20200424	25.4	25.4	24.655	24.73	4216	21.9229	down	down	correct
BAP.US	Credicorp Ltd	20200424	136.77	137.49	133.62	134.21	339518	127.9595	down	down	correct
BAX.US	Baxter International Inc	20200424	92.26	92.98	90.61	92.92	2309347	90.836	up	up	correct
BB.US	BlackBerry Limited	20200424	4.04	4.07	3.975	4.04	3716880	4.04
BBAR.US	Banco BBVA Argentina S.A	20200424	2.33	2.3499	2.255	2.3	631390	2.3	down	down	correct
BBD.US	Banco Bradesco S.A	20200424	3.0273	3.0545	2.7409	2.8364	27310447	2.649	down	down	correct
BBDC.US	Barings BDC Inc	20200424	6.38	6.7	6.38	6.66	270225	5.8147	up	up	correct
BBDO.US	Banco Bradesco S.A	20200424	3.03	3.19	2.81	3.1157	97219	2.9169	up	down	incorrect
BBK.US	BlackRock Municipal Bond Trust	20200424	13.91	13.91	13.6	13.65	35232	12.9812	down	down	correct
BBL.US	BHP Group	20200424	32.28	32.32	31.69	32.11	900029	28.4355	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200424	22.75	22.775	22.25	22.4	444931	20.4484	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200424	29.09	29.09	28	28.74	18335	28.4171	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200424	2.81	2.81	2.73	2.76	3321965	2.6868	down	down	correct
BBW.US	Build	20200424	2.38	2.45	2.19	2.25	450089	2.1188	down	down	correct
BBWI.US	Bath Body Works Inc	20200424	8.688	8.8658	8.1222	8.3324	8739778	8.2887	down	down	correct
BBY.US	Best Buy Co. Inc	20200424	70.39	72.3	69.73	71.88	1589796	68.8649	up	up	correct
BC.US	PC	20200424	24.79	25	24.37	24.8	29231	24.0503	up	up	correct
BCC.US	Boise Cascade Company	20200424	27.48	28.06	27.06	27.89	149454	24.5437	up	up	correct
BCE.US	BCE Inc	20200424	40.05	40.28	39.61	40.1	1404979	36.2865	up	up	correct
BCH.US	Banco de Chile	20200424	16.12	16.16	15.48	15.78	232097	15.3733	down	down	correct
BCO.US	The Brink's Company	20200424	47.75	48.57	42.3307	44.13	1159520	43.1871	down	down	correct
BCS.US	Barclays PLC	20200424	4.44	4.45	4.34	4.42	2409487	4.347	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200424	5.58	5.6	5.45	5.56	309282	5.0124	down	down	correct
BDC.US	Belden Inc	20200424	31.51	32.075	31.17	31.62	509318	31.3704	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200424	6.87	6.98	6.86	6.96	1026667	6.1003	up	up	correct
BDN.US	Brandywine Realty Trust	20200424	9.85	10.09	9.75	9.92	2192980	9.0323	up	up	correct
BDX.US	Becton Dickinson and Company	20200424	266.66	268.67	262.495	268.17	1836444	261.8835	up	up	correct
BE.US	Bloom Energy Corporation	20200424	8.08	8.37	7.9	8.28	1596500	8.28	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200424	6.32	6.34	6.07	6.07	19829	4.2194	down	down	correct
BEN.US	Franklin Resources Inc	20200424	16.01	16.2	15.71	15.92	5640737	14.9221	down	down	correct
BEP.US	PA	20200424	24.99	25	24.9	24.95	23096	22.9243	down	down	correct
BERY.US	Berry Global Group Inc	20200424	36.91	36.91	36.12	36.67	2182500	36.67	down	down	correct
BEST.US	BEST Inc	20200424	5.53	5.61	5.48	5.5	523400	5.5	down	down	correct
BF.US	B	20200424	61.56	62.09	60.17	61.13	752217	60.6974	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20200424	109.95	109.95	105.06	107.65	925100	107.65	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200424	12.51	12.51	12.12	12.2	121301	11.2744	down	down	correct
BFS.US	Saul Centers Inc	20200424	27.94	28.58	27.32	28.02	32413	25.613	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200424	12.33	12.345	12.2	12.23	195714	11.4891	down	down	correct
BG.US	Bunge Limited	20200424	39.77	39.83	38.74	39.61	1093300	37.3802	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200424	11.29	11.3471	11.08	11.13	73134	9.6634	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200424	7.76	7.839	7.6064	7.76	8016	2.0263
BGR.US	BlackRock Energy and Resources Trust	20200424	7.22	7.3	6.9224	7.08	229002	6.3842	down	down	correct
BGS.US	B&G Foods Inc	20200424	18.99	19.03	18.53	18.95	670513	17.1941	down	down	correct
BGSF.US	BGSF Inc	20200424	9.75	10.28	9.62	10	53816	9.5016	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200424	10.47	10.52	10.43	10.48	68621	9.3539	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200424	4.81	4.88	4.77	4.82	361480	4.2926	up	down	incorrect
BH.US	Biglari Holdings Inc	20200424	58.7	60.1	55.21	58	9070	58	down	down	correct
BHC.US	Bausch Health Companies Inc	20200424	16.84	17.58	16.68	16.92	7142864	16.92	up	up	correct
BHE.US	Benchmark Electronics Inc	20200424	20.69	21.25	20.53	20.58	216698	19.8	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200424	14.2	14.38	14.167	14.25	105448	13.0142	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200424	15.38	15.76	15.31	15.47	266133	14.5805	up	down	incorrect
BHP.US	BHP Group	20200424	39.21	39.21	38.485	39.07	1731471	35.0636	down	down	correct
BHR.US	PD	20200424	2.47	2.47	2.22	2.39	355954	1.022	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200424	15.55	15.55	15.55	15.55	161	14.7271
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200424	44.22	47.15	43.03	46.97	990400	46.97	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200424	9.41	9.44	9.35	9.41	115563	8.9305
BIG.US	Big Lots Inc	20200424	20.07	20.67	19.91	20.37	2367242	19.5032	up	up	correct
BILL.US	Bill.com Holdings Inc	20200424	46.07	50.77	45.68	48.74	654600	48.74	up	up	correct
BIO.US	Bio	20200424	426.43	435	414.26	433.01	299992	433.01	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200424	37.58	38.42	37.5	37.74	394400	35.5604	up	up	correct
BIT.US	BlackRock Multi	20200424	13.21	13.266	13.06	13.1	107095	11.3321	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200424	26.67	27.015	26.22	26.86	1433500	26.86	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200424	35.75	36.075	35.08	35.76	4132524	33.9352	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200424	3.28	3.33	3.11	3.25	957678	3.25	down	down	correct
BKE.US	The Buckle Inc	20200424	13.51	13.76	13.06	13.58	443957	10.6204	up	up	correct
BKH.US	Black Hills Corporation	20200424	62.48	62.95	60.92	62.52	334578	58.7581	up	up	correct
BKI.US	Black Knight Inc	20200424	68.93	69.98	67.57	68.96	873792	68.96	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200424	14.55	14.55	14.15	14.29	53107	13.2323	down	up	incorrect
BKSY.US	WS	20200424	0.5108	0.54	0.5108	0.54	3030	0.54	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20200424	6.02	6.0415	6.015	6.03	135054	5.3931	up	up	correct
BKU.US	BankUnited Inc	20200424	18.21	18.815	18.06	18.56	469804	17.7475	up	up	correct
BLD.US	TopBuild Corp	20200424	76.7	81.24	75.89	80.85	271200	80.85	up	up	correct
BLDR.US	Builders FirstSource Inc	20200424	14.11	14.84	13.82	14.725	1062943	14.725	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200424	13.26	13.34	13.0401	13.16	67379	12.1463	down	down	correct
BLK.US	BlackRock Inc	20200424	476.03	476.03	469.64	475.14	517642	457.7762	down	down	correct
BLL.US	Ball Corporation	20200424	65.67	65.78	63.73	65.27	1549457	64.4065	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200424	13.11	13.1498	13.04	13.04	81339	11.5167	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200424	10.43	10.66	10.32	10.51	234812	9.4956	up	up	correct
BMA.US	Banco Macro S.A	20200424	15.22	15.3	14.28	14.51	540181	14.51	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200424	40.58	40.5847	39.87	40.5	47917	37.0844	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200424	19.62	19.85	19.46	19.48	231700	17.6751	down	down	correct
BMI.US	Badger Meter Inc	20200424	57.17	57.84	56.09	56.98	346998	56.1329	down	down	correct
BML.US	PL	20200424	21.08	21.4	21.08	21.2049	24580	19.7087	up	up	correct
BMO.US	Bank of Montreal	20200424	47.66	48.045	47.039	47.94	1032831	44.348	up	up	correct
BMY.US	Bristol	20200424	61.67	62.545	61.26	62.25	10461460	59.4345	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200424	1.75	1.7793	1.5801	1.67	320759	1.67	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20200424	37.73	37.91	37.06	37.81	1167421	34.9082	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200424	12.9	12.9	12.59	12.82	32305	11.8444	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200424	8.78	8.91	8.7433	8.87	150936	7.9034	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200424	14.43	15.55	14.28	15.25	755539	15.25	up	up	correct
BORR.US	Borr Drilling Limited	20200424	1.56	1.6	1.38	1.558	2235200	1.558	down	down	correct
BOX.US	Box Inc	20200424	15.99	16.1	15.74	15.88	988919	15.88	down	down	correct
BP.US	BP p.l.c	20200424	23.59	23.82	23.04	23.39	13170020	20.9759	down	down	correct
BPMP.US	BP Midstream Partners LP	20200424	11.45	11.62	11.02	11.44	663686	9.3794	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200424	4.2	4.265	4.08	4.14	388662	4.0443	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20200424	110.78	111.6	109.485	111.44	698151	108.4173	up	up	correct
BRBR.US	BellRing Brands Inc	20200424	17.14	17.337	16.35	17.03	468100	17.03	down	up	incorrect
BRC.US	Brady Corporation	20200424	41.29	41.5	40.56	41.18	222901	40.0967	down	down	correct
BRFS.US	BRF S.A	20200424	3.38	3.405	3.075	3.3	5427219	3.3	down	up	incorrect
BRK.US	B	20200424	187.08	187.28	184.42	186.52	5205500	186.52	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200424	7.9	8	7.77	7.9	735400	6.9257
BRO.US	Brown & Brown Inc	20200424	34.74	34.97	34.06	34.76	1709854	34.2961	up	up	correct
BRSP.US	Brightspire Capital Inc	20200424	4.05	4.2	3.89	4.12	777000	3.9466	up	up	correct
BRT.US	BRT Apartments Corp	20200424	8.9	8.94	8.6254	8.85	52419	7.9891	down	down	correct
BRW.US	Voya Prime Rate Trust	20200424	3.99	3.99	3.94	3.96	218915	3.8075	down	down	correct
BRX.US	Brixmor Property Group Inc	20200424	9.4	9.53	8.91	9.17	4434600	8.7836	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200424	18.04	18.41	18.04	18.21	12191	16.871	up	down	incorrect
BSAC.US	Banco Santander	20200424	14.03	14.14	13.57	13.99	873733	13.1412	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200424	4.2425	4.2425	3.8922	4.0285	2317636	3.6424	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20200424	6.48	6.95	6.39	6.9	937047	6.8725	up	up	correct
BSM.US	Black Stone Minerals L.P	20200424	5.85	6.105	5.61	5.95	361084	5.2122	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200424	2.65	2.65	2.52	2.52	421951	2.4506	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200424	31.83	31.96	31.43	31.9	100993	28.6487	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200424	18.93	19.17	18.5	18.9	198800	16.8465	down	down	correct
BTA.US	BlackRock Long	20200424	11.05	11.05	10.7	10.85	30973	10.016	down	down	correct
BTCM.US	BIT Mining Limited	20200424	4	4.1034	3.96	4.07	29963	4.07	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20200424	36.75	37.27	36.5	37.15	1343194	32.5343	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20200424	19.12	19.52	18.7005	19.34	82072	17.222	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200424	22.61	22.61	22.22	22.42	145119	21.3392	down	down	correct
BTU.US	Peabody Energy Corporation	20200424	3.04	3.11	2.61	2.66	4514013	2.66	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200424	12.77	12.83	12.465	12.54	309313	11.1788	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200424	18.29	18.46	17.96	18.24	37320	16.4861	down	down	correct
BURL.US	Burlington Stores Inc	20200424	173.16	176.47	169.501	174.49	696992	174.49	up	up	correct
BV.US	BrightView Holdings Inc	20200424	10.64	10.93	10.43	10.91	226600	10.91	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200424	8.9	9	8.45	8.75	184400	8.7311	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200424	7.86	8.1	7.25	7.3	2619352	7.3	down	down	correct
BWA.US	BorgWarner Inc	20200424	27.32	27.32	26.29	27.08	2519161	26.3168	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200424	11	11.08	10.97	10.97	12801	9.6785	down	down	correct
BWXT.US	BWX Technologies Inc	20200424	51.96	52.58	51	51.71	521800	50.4382	down	down	correct
BX.US	The Blackstone Group Inc	20200424	49.46	49.46	47.75	48.43	4757921	45.5907	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20200424	4.19	4.35	4.08	4.21	110048	4.21	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20200424	20.62	20.75	19.755	20.53	1128135	17.9621	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200424	10.68	10.72	10.57	10.64	254373	9.4755	down	down	correct
BXP.US	Boston Properties Inc	20200424	89.32	90.76	88.18	90.36	1096075	85.0576	up	up	correct
BXS.US	PA	20200424	23.275	23.49	23.0399	23.0399	6824	21.2834	down	down	correct
BY.US	Byline Bancorp Inc	20200424	10.62	10.98	10.49	10.82	42526	10.609	up	up	correct
BYD.US	Boyd Gaming Corporation	20200424	14.99	15.6	14.4	15.46	1480895	15.46	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200424	13.23	13.23	13	13.08	34995	12.145	down	down	correct
BZH.US	Beazer Homes USA Inc	20200424	5.28	5.73	5.2	5.73	657834	5.73	up	up	correct
C.US	PN	20200424	27.15	27.2	27.05	27.06	106841	27.06	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20200424	2.09	2.18	1.95	2.15	344800	2.15	up	up	correct
CABO.US	Cable One Inc	20200424	1733	1839.175	1709.215	1814	88241	1797.3201	up	up	correct
CACI.US	CACI International Inc	20200424	243.37	243.85	236.3	243.39	109161	243.39	up	up	correct
CAE.US	CAE Inc	20200424	14.19	14.21	13.79	13.94	409102	13.94	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200424	18.88	18.95	18.63	18.79	39586	15.9437	down	down	correct
CAG.US	Conagra Brands Inc	20200424	34.25	34.58	33.72	34.18	2978098	32.391	down	down	correct
CAH.US	Cardinal Health Inc	20200424	49.6	50.59	48.99	50.32	1963808	47.6312	up	up	correct
CAI.US	PB	20200424	18.3033	18.3033	17.477	18.05	19907	16.2103	down	up	incorrect
CAJ.US	Canon Inc	20200424	19.92	19.995	19.68	19.94	517090	18.87	up	up	correct
CAL.US	Caleres Inc	20200424	5.14	5.69	5.14	5.54	883113	5.3574	up	down	incorrect
CALX.US	Calix Inc	20200424	8.42	10.04	8.42	9.84	2221901	9.84	up	up	correct
CANG.US	Cango Inc	20200424	5.5558	5.5558	5.22	5.25	20704	4.505	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200424	10.91	11.58	10.65	11.16	111621	9.036	up	up	correct
CARR.US	Carrier Global Corporation	20200424	15.6	16.67	15.2901	16.25	17393081	15.9335	up	up	correct
CARS.US	Cars.com Inc	20200424	4.07	4.31	3.9595	4.26	1392249	4.26	up	up	correct
CAT.US	Caterpillar Inc	20200424	113.99	114.38	111.21	114.04	3045999	110.8114	up	up	correct
CATO.US	The Cato Corporation	20200424	9.63	9.71	9.27	9.63	127425	9.3638
CB.US	Chubb Limited	20200424	104.83	105.22	102.11	104.02	3894906	100.3902	down	down	correct
CBB.US	P	20200424	1.095	1.095	1.06	1.06	6400	0.7446	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200424	11.99	12.07	11.18	11.85	927995	11.1046	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200424	7.98	7.99	7.81	7.9	26554	6.9177	down	down	correct
CBL.US	PE	20200424	1.432	1.5	1.24	1.35	56363	1.35	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200424	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200424	40.5	40.565	39.69	39.99	1664676	39.99	down	down	correct
CBT.US	Cabot Corporation	20200424	30.4	30.65	29.77	30.27	211003	28.754	down	down	correct
CBU.US	Community Bank System Inc	20200424	59.6	60.54	59.45	59.99	268299	57.4219	up	up	correct
CBX.US	NYSE LISTED TEST	20200424	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200424	21.87	22.36	21.6	22.2	159000	22.2	up	up	correct
CC.US	The Chemours Company	20200424	10.74	10.8	10.31	10.74	1250249	9.9331
CCI.US	Crown Castle International Corp. (REIT)	20200424	161.61	162.25	158.53	161.61	1475015	153.3163
CCJ.US	Cameco Corporation	20200424	9.97	10.335	9.95	10.18	5401382	10.092	up	up	correct
CCK.US	Crown Holdings Inc	20200424	60.15	60.6	58.51	59.22	1098650	58.7636	down	down	correct
CCL.US	Carnival Corporation & plc	20200424	12.25	12.35	11.62	11.91	39106152	11.91	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200424	2.02	2.05	1.79	1.79	8887	1.79	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200424	0.95	0.95	0.78	0.78	3246900	0.78	down	down	correct
CCS.US	Century Communities Inc	20200424	15.29	15.99	15.02	15.65	530390	15.5558	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200424	13.88	14.07	13.3835	13.57	207258	12.0125	down	down	correct
CCX.US	WS	20200424	1.92	1.955	1.8	1.895	410867	1.6097	down	down	correct
CCZ.US	Comcast Holdings Corp	20200424	53.18	53.18	53.18	53.18	336	50.943
CDAY.US	Ceridian HCM Holding Inc	20200424	52.48	52.95	51.25	51.62	1209100	51.62	down	down	correct
CDE.US	Coeur Mining Inc	20200424	3.8	3.82	3.42	3.6	8655051	3.6	down	down	correct
CDR.US	PC	20200424	14.2	14.2	13.06	13.1	54548	11.3879	down	down	correct
CE.US	Celanese Corporation	20200424	78.8	79.39	77.16	78.79	1363700	76.442	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200424	20.16	20.355	20.0001	20.23	15869	19.8804	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200424	18.46	18.5	18.41	18.41	2288	17.7446	down	down	correct
CEIX.US	CONSOL Energy Inc	20200424	5.12	5.23	4.36	4.76	481800	4.76	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200424	5.25	5.4699	5.08	5.1655	11333	4.9922	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200424	15	15.7	14.65	15.1	123100	12.8731	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200424	1.16	1.17	1.13	1.14	580203	9.9272	down	down	correct
CEPU.US	Central Puerto S.A	20200424	2.21	2.21	2.11	2.16	282865	2.16	down	down	correct
CEQP.US	P	20200424	5.4	5.72	5.285	5.5	610351	4.531	up	up	correct
CF.US	CF Industries Holdings Inc	20200424	28.23	28.46	27.45	28	2659312	26.5175	down	down	correct
CFG.US	PE	20200424	22.84	23	22.64	22.8	34684	20.9416	down	down	correct
CFX.US	Colfax Corporation	20200424	23.7	23.81	22.94	23.11	2425246	23.11	down	up	incorrect
CFXA.US	Colfax Corporation	20200424	104.15	105.12	103.1	103.1	106600	97.6837	down	down	correct
CGA.US	China Green Agriculture Inc	20200424	2.5	2.5	2.4	2.43	3027	2.43	down	down	correct
CGAU.US	Centerra Gold Inc	20200424	8.46	8.77	8.19	8.77	32400	8.4803	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200424	33.43	34.51	33.02	33.96	146706	31.7328	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200424	70.54	71.48	70.5002	71.35	1047652	69.9162	up	down	incorrect
CHE.US	Chemed Corporation	20200424	440.33	455.97	439.49	455.97	87447	453.6954	up	up	correct
CHGG.US	Chegg Inc	20200424	38.32	39.59	37.92	39.47	1301683	39.47	up	up	correct
CHH.US	Choice Hotels International Inc	20200424	71.37	71.8463	70.43	70.9	432905	70.6423	down	up	incorrect
CHK.US	PD	20200424	5.11	5.18	4.45	4.88	59086	4.88	down	down	correct
CHMI.US	PB	20200424	18.6452	18.9	18.2	18.36	6001	16.1138	down	down	correct
CHN.US	The China Fund Inc	20200424	19.93	19.93	19.6798	19.8782	2891	12.2108	down	down	correct
CHPT.US	WS	20200424	9.76	9.785	9.75	9.785	407756	9.785	up	up	correct
CHRA.US	Charah Solutions Inc	20200424	1.65	1.65	1.525	1.61	23200	1.61	down	up	incorrect
CHS.US	Chico's FAS Inc	20200424	1.03	1.03	0.9404	0.9807	2294871	0.9807	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200424	36.35	36.46	36.18	36.37	85741	33.7663	up	up	correct
CHWY.US	Chewy Inc	20200424	44.09	44.49	42.91	44.04	2072400	44.04	down	down	correct
CI.US	Cigna Corporation	20200424	185.53	188.83	183	188.2	1346758	184.8686	up	up	correct
CIA.US	Citizens Inc	20200424	5.56	5.58	5.42	5.52	42692	5.52	down	down	correct
CIB.US	Bancolombia S.A	20200424	24.44	24.729	23.97	24.02	565495	23.118	down	down	correct
CIEN.US	Ciena Corporation	20200424	45.14	46.78	45.07	46.58	2195136	46.58	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200424	2.18	2.18	2.11	2.12	68220	1.8705	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200424	1.73	1.73	1.505	1.54	10692997	1.3504	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200424	13.72	13.75	13.59	13.75	133146	12.4372	up	up	correct
CIM.US	PD	20200424	16.58	16.645	16.03	16.52	61435	14.4137	down	down	correct
CINR.US	Ciner Resources LP	20200424	11.1389	11.1389	10.8	10.8	14531	10.275	down	down	correct
CIO.US	PA	20200424	19.66	20	19.52	19.8	14814	17.947	up	up	correct
CIR.US	CIRCOR International Inc	20200424	11.05	11.5301	10.87	10.94	156806	10.94	down	up	incorrect
CIT.US	PB	20200424	19.16	19.23	18.96	19.11	50786	17.3068	down	down	correct
CL.US	Colgate	20200424	70.75	71.91	70.6	71.4	3549832	69.0148	up	up	correct
CLB.US	Core Laboratories N.V	20200424	15.47	16.16	14.58	14.96	1679034	14.9149	down	down	correct
CLF.US	Cleveland	20200424	3.99	4.11	3.75	3.81	7625616	3.6623	down	down	correct
CLH.US	Clean Harbors Inc	20200424	50.56	51.04	48.22	50.63	380297	50.63	up	up	correct
CLI.US	Mack	20200424	14.63	14.87	14.48	14.78	452270	14.573	up	up	correct
CLPR.US	Clipper Realty Inc	20200424	4.7	5.03	4.43	4.81	42335	4.4013	up	up	correct
CLR.US	Continental Resources Inc	20200424	13.45	14.15	12.0879	12.59	6008823	12.4366	down	down	correct
CLS.US	Celestica Inc	20200424	4.58	4.77	4.47	4.74	436299	4.74	up	up	correct
CLW.US	Clearwater Paper Corporation	20200424	22.67	22.87	21.35	21.65	117749	21.65	down	down	correct
CLX.US	The Clorox Company	20200424	189.87	191.64	188.5	190.65	1597336	184.1685	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200424	55.69	56.16	55.11	55.98	579591	51.9334	up	up	correct
CMA.US	Comerica Incorporated	20200424	32.4	33.03	30.97	32.13	3953028	29.512	down	up	incorrect
CMC.US	Commercial Metals Company	20200424	15.84	15.94	15.07	15.37	988158	14.9223	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200424	1.9	1.94	1.87	1.89	197820	1.1212	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200424	873.43	887.93	860.95	882.47	532769	882.47	up	up	correct
CMI.US	Cummins Inc	20200424	146.81	147.815	144.51	147.77	600897	141.4827	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200424	4.79	4.83	4.552	4.73	871132	4.1121	down	down	correct
CMP.US	Compass Minerals International Inc	20200424	43.43	44.34	42.76	44.16	250954	41.0254	up	up	correct
CMRE.US	PE	20200424	20.39	20.39	19.75	20	14297	17.5973	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200424	26.12	26.3	26.01	26.02	13898	23.7273	down	down	correct
CMSC.US	CMS Energy Corp	20200424	26.75	27.03	26.55	26.73	2972	24.6468	down	down	correct
CMSD.US	CMS Energy Corp	20200424	27.49	27.49	27.17	27.26	16100	25.1438	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200424	3.84	3.84	3.79	3.83	149826	3.539	down	down	correct
CNA.US	CNA Financial Corporation	20200424	30.13	30.55	29.41	29.81	477366	27.3429	down	down	correct
CNC.US	Centene Corporation	20200424	69.95	70.75	68.935	70.58	2690465	70.58	up	up	correct
CNF.US	CNFinance Holdings Limited	20200424	3.66	3.79	3.54	3.54	14800	3.54	down	down	correct
CNHI.US	CNH Industrial N.V	20200424	6.35	6.36	6.22	6.27	590334	6.218	down	down	correct
CNI.US	Canadian National Railway Company	20200424	78.09	79.11	76.9	78.91	1464548	75.9678	up	up	correct
CNK.US	Cinemark Holdings Inc	20200424	12.88	13.02	12.16	12.2	4078462	12.2	down	down	correct
CNMD.US	CONMED Corporation	20200424	66.25	68.39	65.85	67.81	222534	66.9183	up	up	correct
CNNE.US	Cannae Holdings Inc	20200424	30.09	30.49	29.49	30.24	194900	30.24	up	up	correct
CNP.US	CenterPoint Energy Inc	20200424	16.52	16.78	16.155	16.68	5995572	15.8894	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200424	13.96	14.2	13.57	14.03	3741979	12.4875	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200424	4.19	4.25	3.875	4	362787	3.1545	down	down	correct
CNS.US	Cohen & Steers Inc	20200424	52.54	53.99	49.38	52.78	306674	49.1573	up	up	correct
CNX.US	CNX Resources Corporation	20200424	12	12	10.79	11.5	4267773	11.5	down	up	incorrect
CO.US	Global Cord Blood Corporation	20200424	3.01	3.01	2.89	2.9	130117	2.9	down	down	correct
CODI.US	PC	20200424	23.1312	23.26	22.9501	23	17156	20.4415	down	down	correct
COE.US	China Online Education Group	20200424	26.12	26.5	25.5	25.5	17051	25.5	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200424	20.52	20.76	20.14	20.44	9157967	19.74	down	up	incorrect
COLD.US	Americold Realty Trust	20200424	31.95	32.09	31.27	31.34	2622085	30.2253	down	down	correct
COO.US	The Cooper Companies Inc	20200424	291.06	294.25	285.26	293.21	351198	293.1355	up	up	correct
COP.US	ConocoPhillips	20200424	36.97	37.3	35.78	36.09	8686357	33.8925	down	down	correct
COR.US	CoreSite Realty Corporation	20200424	121	121.0131	118.736	120.75	251905	112.9864	down	up	incorrect
CORR.US	PA	20200424	13.3163	13.96	13.25	13.89	14928	11.7953	up	up	correct
COTY.US	Coty Inc	20200424	5.98	6.36	5.92	6.27	12160870	6.27	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200424	229.33	229.98	224.76	227.98	1972455	43.4034	down	down	correct
CPA.US	Copa Holdings S.A	20200424	51	51.88	49	50.16	569400	50.16	down	down	correct
CPB.US	Campbell Soup Company	20200424	50.82	50.89	49.93	50.75	2005575	48.4522	down	down	correct
CPE.US	Callon Petroleum Company	20200424	0.7	0.7	0.5301	0.589	7748073	5.89	down	down	correct
CPF.US	Central Pacific Financial Corp	20200424	15.93	16.05	15.41	15.6	215317	14.4374	down	down	correct
CPG.US	Crescent Point Energy Corp	20200424	1.1	1.11	1.03	1.04	1357528	1.0303	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200424	87.27	90.719	86.95	89.71	49786	87.0382	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200424	3.18	3.391	3.1101	3.34	201866	3.34	up	down	incorrect
CPRI.US	Capri Holdings Limited	20200424	11.8	12.87	11.75	12.5	6218200	12.5	up	up	correct
CPS.US	Cooper	20200424	10.36	10.67	10	10.31	154620	10.31	down	down	correct
CPT.US	Camden Property Trust	20200424	83.66	84.41	81.9	83.69	653837	79.506	up	up	correct
CR.US	Crane Co	20200424	52.07	52.07	49.96	51	321136	49.07	down	up	incorrect
CRD.US	B	20200424	5.8875	6.58	5.8875	6.545	13666	6.2691	up	up	correct
CRH.US	CRH plc	20200424	28.2	28.48	27.99	28.39	979219	27.5451	up	up	correct
CRI.US	Carter's Inc	20200424	72.76	73.56	71.35	71.87	316298	70.9112	down	down	correct
CRK.US	Comstock Resources Inc	20200424	7.8	7.8	7.17	7.66	439652	7.66	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200424	136.46	137.52	133.57	136.95	252577	136.95	up	up	correct
CRM.US	salesforce.com inc	20200424	153.59	154.5	151.3	153.98	6712013	153.98	up	up	correct
CRS.US	Carpenter Technology Corporation	20200424	18.38	18.9	18.01	18.16	871429	17.2082	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200424	6.1	6.3775	5.83	6.07	40060	5.2065	down	down	correct
CRY.US	CryoLife Inc	20200424	21.45	21.49	20.77	21.05	138264	21.05	down	down	correct
CS.US	Credit Suisse Group AG	20200424	8.03	8.12	7.91	8.08	6551377	7.7654	up	up	correct
CSAN.US	W	20200424	57.53	58.3	52.47	56.14	2269200	55.6382	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200424	122.03	122.08	117.56	118.09	585726	115.3077	down	down	correct
CSLT.US	Castlight Health Inc	20200424	0.7	0.7	0.66	0.69	258300	0.69	down	down	correct
CSPR.US	Casper Sleep Inc	20200424	6.21	6.75	6.202	6.66	231900	6.66	up	up	correct
CSR.US	PC	20200424	26.43	26.43	25.4	26.28	8716	24.0523	down	down	correct
CSTM.US	Constellium SE	20200424	6.02	6.13	5.7	5.76	834400	5.76	down	down	correct
CSU.US	Capital Senior Living Corporation	20200424	0.918	0.918	0.8806	0.8889	4185	12.5183	down	down	correct
CSV.US	Carriage Services Inc	20200424	15.14	15.16	14.68	14.75	87415	14.4162	down	down	correct
CTA.US	PB	20200424	97.97	97.97	97.97	97.97	655	92.1487
CTBB.US	Qwest Corp. NT	20200424	22.86	22.94	22.58	22.94	38143	20.4869	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200424	23.66	23.66	23.0001	23.4	34307	20.9033	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200424	6.83	7	6.63	7	14000	7	up	up	correct
CTLT.US	Catalent Inc	20200424	59.26	60.73	58.56	60.39	811759	60.39	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20200424	2.6	2.77	2.49	2.5	13421	2.5	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200424	2.33	2.44	2.27	2.33	149443	9.9217
CTRA.US	Coterra Energy Inc	20200424	20.52	20.76	20.14	20.44	9158000	19.0024	down	down	correct
CTS.US	CTS Corporation	20200424	22.6	22.6	21.88	22.02	98764	21.8062	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200424	6.98	7.47	6.96	7.33	160263	6.7151	up	down	incorrect
CTVA.US	Corteva Inc	20200424	25.58	26.68	25.38	26.27	3851300	25.5997	up	up	correct
CTZ.US	Qwest Corp. NT	20200424	23.2	23.2	22.79	23.03	26066	22.2781	down	down	correct
CUBB.US	Customers Bancorp Inc	20200424	21.2	21.331	21.2	21.331	1400	19.3994	up	down	incorrect
CUBE.US	CubeSmart	20200424	25.74	25.83	25.2	25.28	1203796	23.9101	down	down	correct
CUBI.US	PF	20200424	20.499	20.499	19.7	20.37	36538	18.2698	down	down	correct
CUK.US	Carnival Corporation & plc	20200424	11.03	11.15	10.51	10.77	1066290	10.77	down	up	incorrect
CULP.US	Culp Inc	20200424	6.25	6.94	6.25	6.78	24015	6.4623	up	up	correct
CURO.US	CURO Group Holdings Corp	20200424	5.42	6.87	5.3301	6.57	1788199	6.2747	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200424	28.24	28.24	27.62	27.88	916755	26.3973	down	up	incorrect
CVA.US	Covanta Holding Corporation	20200424	6.94	7	6.77	6.83	1153936	6.5627	down	up	incorrect
CVEO.US	Civeo Corporation	20200424	0.429	0.429	0.391	0.3951	369614	4.7412	down	down	correct
CVI.US	CVR Energy Inc	20200424	15.5198	15.5198	14.4831	14.8709	1120994	12.6083	down	down	correct
CVNA.US	Carvana Co	20200424	88.52	94.11	86.05	92.24	2259600	92.24	up	up	correct
CVS.US	CVS Health Corporation	20200424	61.34	62.7	60.98	62.31	6098308	59.791	up	up	correct
CVX.US	Chevron Corporation	20200424	88.48	88.79	85.77	87.01	9176599	79.1577	down	down	correct
CW.US	Curtiss	20200424	94.76	94.87	92.18	94.48	167346	93.4696	down	down	correct
CWEN.US	Clearway Energy Inc	20200424	20.19	20.4	19.8011	20.17	513385	18.6922	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200424	18.83	18.83	18.24	18.66	246067	17.2084	down	down	correct
CWH.US	Camping World Holdings Inc	20200424	7.59	7.94	7.36	7.83	1720090	7.1523	up	up	correct
CWK.US	Cushman & Wakefield plc	20200424	10.6	10.99	10.46	10.8	678900	10.8	up	up	correct
CWT.US	California Water Service Group	20200424	49.46	49.76	48.74	49	348268	47.5918	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200424	1.94	1.97	1.85	1.86	10738380	1.86	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200424	4.31	4.31	4.21	4.22	83096	3.8921	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200424	8.9	8.9	8.78	8.809	11878	8.1008	down	up	incorrect
CXP.US	Columbia Property Trust Inc	20200424	12.48	12.5	12.1	12.37	1222406	10.0655	down	down	correct
CXW.US	CoreCivic Inc	20200424	11.08	11.2899	10.82	11.16	596687	11.16	up	down	incorrect
CYD.US	China Yuchai International Limited	20200424	11.9	12.2	11.735	12	64397	10.3196	up	up	correct
CYH.US	Community Health Systems Inc	20200424	3.44	3.57	3.4	3.52	1530185	3.52	up	up	correct
CZZ.US	Cosan Limited	20200424	13.09	13.25	11.72	11.81	809508	11.0817	down	down	correct
D.US	Dominion Energy Inc	20200424	77.69	78.32	76.57	77.92	2410915	73.016	up	up	correct
DAC.US	Danaos Corporation	20200424	4.8	4.8	4.63	4.74	27821	4.6368	down	up	incorrect
DAL.US	Delta Air Lines Inc	20200424	22.53	22.68	21.75	22.41	43766609	22.41	down	down	correct
DAN.US	Dana Incorporated	20200424	8.94	9.28	8.66	9.18	2025607	9.0309	up	up	correct
DAO.US	Youdao Inc	20200424	20.43	20.51	19.15	19.38	48275	19.38	down	up	incorrect
DAR.US	Darling Ingredients Inc	20200424	19.22	19.87	19.2	19.77	897945	19.77	up	down	incorrect
DAVA.US	Endava plc	20200424	40	41.77	38.92	40.11	107800	40.11	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20200424	6.08	6.1	5.8345	5.95	6439824	5.95	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200424	3.53	3.6203	3.365	3.57	775376	3.57	up	up	correct
DBI.US	Designer Brands Inc	20200424	4.85	4.95	4.585	4.75	2485813	4.75	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20200424	17.85	17.859	17.56	17.72	62654	15.4876	down	down	correct
DBRG.US	PJ	20200424	14.31	15.02	14.31	15.01	49447	13.5896	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200424	6.9314	7.0994	6.75	6.98	68967	6.2216	up	up	correct
DCI.US	Donaldson Company Inc	20200424	41.75	42.4	41.155	42.18	255736	41.0724	up	up	correct
DCM.US	NTT DOCOMO INC	20200424	7810	7980	7610	7750	2576940	7750	down	up	incorrect
DCO.US	Ducommun Incorporated	20200424	26.26	26.26	24.335	25.54	79434	25.54	down	down	correct
DCP.US	PC	20200424	14.98	15.12	14.4	14.64	13274	12.7064	down	down	correct
DCUE.US	Dominion Energy Inc	20200424	99.21	99.49	97.97	99.16	120800	87.416	down	up	incorrect
DD.US	DuPont de Nemours Inc	20200424	41.7	42.24	41.02	41.9	5332198	40.5805	up	up	correct
DDD.US	3D Systems Corporation	20200424	7.82	8.06	7.65	8	1916866	8	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200424	8.99	8.99	8.6634	8.6986	23228	7.4734	down	down	correct
DDS.US	Dillard's Inc	20200424	25.58	26.51	24.38	26.06	698426	25.6242	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200424	16.36	16.59	15.85	16.22	56219	14.4749	down	down	correct
DE.US	Deere & Company	20200424	138.94	139.42	135.43	138.63	1498485	135.9656	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20200424	27.07	27.46	26.3418	26.79	316597	24.6649	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200424	133.15	139.03	131.495	137.42	407609	137.42	up	up	correct
DEI.US	Douglas Emmett Inc	20200424	29.91	30.16	29.33	29.5	2720365	27.905	down	up	incorrect
DELL.US	Dell Technologies Inc	20200424	39.33	39.975	38.5	39.69	1770886	20.1166	up	up	correct
DEO.US	Diageo plc	20200424	132.43	133.37	131.53	133.06	345739	128.0851	up	up	correct
DESP.US	Despegar.com Corp	20200424	6.34	6.395	6.16	6.24	93600	6.24	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200424	7.82	7.82	7.69	7.75	57455	6.8651	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200424	5.85	5.98	5.72	5.89	145000	5.89	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200424	22.71	22.9	22.4469	22.86	44872	20.3911	up	up	correct
DFS.US	Discover Financial Services	20200424	35.51	36.78	35.17	36.23	6887029	34.737	up	up	correct
DG.US	Dollar General Corporation	20200424	178.06	178.39	175.55	175.98	2103722	174.0058	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200424	101.79	109.14	100.52	106.62	3875620	103.6805	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200424	2.43	2.43	2.365	2.4	1349550	2.0793	down	down	correct
DHI.US	D.R. Horton Inc	20200424	39.61	41.24	39.5468	40.94	3955976	40.2162	up	up	correct
DHT.US	DHT Holdings Inc	20200424	7.8	7.83	7.65	7.72	4839009	6.3482	down	down	correct
DHX.US	DHI Group Inc	20200424	2.4	2.54	2.39	2.51	136400	2.51	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200424	13.01	13.06	12.83	13.03	137990	11.5247	up	up	correct
DIN.US	Dine Brands Global Inc	20200424	31.5	31.78	29.59	30.79	853215	30.6197	down	down	correct
DIS.US	The Walt Disney Company	20200424	101.78	101.92	99.52	101.19	13621100	101.19	down	down	correct
DK.US	Delek US Holdings Inc	20200424	18.56	18.82	17.68	18.5	1014317	17.8954	down	down	correct
DKL.US	Delek Logistics Partners LP	20200424	14.99	15.2075	13.31	15.1	583623	12.4485	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200424	26.21	27.85	25.8634	27.64	2618112	25.6933	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20200424	58.5	59.09	57.21	58.8	747800	57.6576	up	up	correct
DLNG.US	PB	20200424	15.7155	15.79	15.6423	15.7	3962	13.1126	down	down	correct
DLR.US	PL	20200424	25.23	25.23	24.9135	24.98	51772	22.9525	down	down	correct
DLX.US	Deluxe Corporation	20200424	26.41	26.5363	24.88	26.12	345251	24.4332	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200424	17.79	18	17.7	17.85	14300	15.7689	up	up	correct
DM.US	Desktop Metal Inc	20200424	10.05	10.05	10.05	10.05	100	10.05
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200424	12.24	12.24	12.07	12.17	85258	11.3011	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200424	12.36	12.36	11.991	12.17	41302	10.3842	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200424	6.75	6.97	6.61	6.97	5800	6.97	up	up	correct
DNOW.US	NOW Inc	20200424	5.81	5.95	5.47	5.65	719741	5.65	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200424	10.46	10.65	10.38	10.64	243455	9.4082	up	up	correct
DOC.US	Physicians Realty Trust	20200424	14.54	14.64	14.2	14.48	1575694	13.3973	down	up	incorrect
DOOR.US	Masonite International Corporation	20200424	45.22	46.4	44.91	46.3	151049	46.3	up	down	incorrect
DOV.US	Dover Corporation	20200424	88.85	91.47	87.24	90.97	1080047	88.5848	up	down	incorrect
DOW.US	Dow Inc	20200424	33.04	33.35	32.24	33.12	4979469	30.2799	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200424	10	10.15	9.965	10.11	178777	8.3548	up	up	correct
DPZ.US	Domino's Pizza Inc	20200424	368.98	374.925	363.91	367.29	1035802	362.057	down	down	correct
DQ.US	Daqo New Energy Corp	20200424	47.37	47.96	45.05	46.22	747460	9.244	down	down	correct
DRD.US	DRDGOLD Limited	20200424	9.54	9.64	9.1	9.38	660821	8.5582	down	down	correct
DRE.US	Duke Realty Corporation	20200424	33.6	34.4	33.49	34.3	1794964	32.906	up	up	correct
DRI.US	Darden Restaurants Inc	20200424	67.69	69.3	65.75	68.82	3508799	67.019	up	up	correct
DRQ.US	Dril	20200424	33.5	34	32.03	33.07	236684	33.07	down	down	correct
DS.US	PD	20200424	10.04	10.68	9.175	9.6664	7244	9.0701	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200424	13.2	13.2	12.89	13.01	639604	10.9373	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200424	7.02	7.02	6.87	6.91	86087	6.4014	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200424	9.12	9.13	9.04	9.05	160529	8.0101	down	down	correct
DSX.US	PB	20200424	19.02	19.21	18.9652	18.9652	2200	16.9382	down	up	incorrect
DT.US	Dynatrace Inc	20200424	27.93	29.49	27.53	28.55	1828500	28.55	up	up	correct
DTE.US	DTE Energy Company	20200424	102.05	103.535	100.8	103.02	936857	83.3173	up	up	correct
DTF.US	DTF Tax	20200424	13.67	13.7	13.45	13.45	8332	12.7484	down	down	correct
DTLA.US	P	20200424	10.9851	10.9851	10.9851	10.9851	165	10.9851
DTP.US	DTE Energy Co	20200424	40.44	41.14	40.12	41.14	651600	37.3155	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200424	25.24	25.45	25.24	25.45	10394	23.3139	up	up	correct
DTY.US	DTE Energy Company	20200424	26.3	26.47	26.01	26.06	4899	23.5608	down	down	correct
DUK.US	PA	20200424	27.09	27.2	27.04	27.2	85736	24.8623	up	up	correct
DUKB.US	Duke Energy Corp	20200424	26.68	26.83	26.54	26.83	24321	24.5239	up	up	correct
DVA.US	DaVita Inc	20200424	73.68	74.25	71.7	74	958832	74	up	up	correct
DVD.US	Dover Motorsports Inc	20200424	1.13	1.13	1.07	1.07	7607	0.9925	down	down	correct
DVN.US	Devon Energy Corporation	20200424	10.9	11.225	10.19	10.52	16018609	9.5806	down	up	incorrect
DX.US	PC	20200424	22.225	22.225	21.82	21.84	4735	19.6184	down	down	correct
DXC.US	DXC Technology Company	20200424	15.43	16.24	15.43	15.92	6691509	15.92	up	up	correct
DY.US	Dycom Industries Inc	20200424	27.82	28.81	27.63	28.68	488473	28.68	up	up	correct
E.US	Eni S.p.A	20200424	18.32	18.32	17.69	18	1136056	15.7622	down	down	correct
EAF.US	GrafTech International Ltd	20200424	7.52	7.57	7.07	7.38	1463103	7.3262	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200424	25.41	25.74	25.41	25.74	8896	25.4355	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200424	8.18	8.25	7.89	8.11	58439	6.8783	down	down	correct
EAT.US	Brinker International Inc	20200424	15.8	16.05	15.21	15.87	1697342	15.87	up	up	correct
EB.US	Eventbrite Inc	20200424	8.53	8.97	8.5	8.85	612200	8.85	up	down	incorrect
EBF.US	Ennis Inc	20200424	17.08	17.33	16.88	17.27	87687	16.0347	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200424	4.22	4.23	3.64	3.91	2700177	3.4926	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200424	72	74	70.74	73.3	1539519	73.3	up	down	incorrect
EC.US	Ecopetrol S.A	20200424	9.77	9.85	9.21	9.51	1527457	9.4411	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200424	6.2	6.22	6.0725	6.15	262737	5.0564	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200424	21.29	21.29	20.24	20.623	4724	18.1385	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200424	21.16	21.45	20.8192	21.3382	9575	18.9723	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200424	21.2	21.69	21.2	21.5	1225	20.419	up	down	incorrect
ECL.US	Ecolab Inc	20200424	177.13	180.22	174.94	180.08	1272948	177.2934	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20200424	8.55	9.12	8.55	8.93	265231	8.93	up	down	incorrect
ECVT.US	Ecovyst Inc	20200424	10.14	10.77	10.13	10.71	125259	7.61	up	up	correct
ED.US	Consolidated Edison Inc	20200424	82.19	82.85	80.91	82.64	1748749	76.9827	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200424	5.29	5.295	5.145	5.23	312749	4.6438	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200424	6.08	6.2	5.72	5.83	300394	4.7918	down	up	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200424	6.1	6.1	5.85	5.91	182080	4.9253	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200424	3.13	3.13	2.82	2.83	23100	2.83	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20200424	111.93	112.68	108.43	110.15	21460050	11.015	down	up	incorrect
EEA.US	The European Equity Fund Inc	20200424	7.34	7.34	7.26	7.32	1116	7.1278	down	down	correct
EEX.US	Emerald Holding Inc	20200424	2.05	2.0625	1.85	1.86	189237	1.86	down	down	correct
EFC.US	PA	20200424	18.78	19.3	18.78	19.04	11375	17.0986	up	down	incorrect
EFL.US	Eaton Vance Floating	20200424	7.74	7.91	7.61	7.87	66300	7.2873	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200424	10.5	10.56	10.43	10.56	99298	9.5381	up	down	incorrect
EFT.US	Eaton Vance Floating	20200424	10.67	10.73	10.65	10.69	172385	9.7315	up	up	correct
EFX.US	Equifax Inc	20200424	131.36	131.711	129.39	131.42	615126	129.5962	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200424	13.05	13.13	12.85	12.97	18368	12.174	down	up	incorrect
EGHT.US	8x8 Inc	20200424	16.65	17.165	16.56	17.02	1079014	17.02	up	up	correct
EGO.US	Eldorado Gold Corporation	20200424	9.96	9.96	9.42	9.74	2812942	9.74	down	down	correct
EGP.US	EastGroup Properties Inc	20200424	104.7	105.04	102.46	104.69	172719	101.1923	down	down	correct
EGY.US	VAALCO Energy Inc	20200424	1.01	1.01	0.869	0.887	346100	0.887	down	down	correct
EHC.US	Encompass Health Corporation	20200424	68.71	68.71	66.97	68.07	629217	66.5157	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200424	8.22	8.24	8.15	8.16	174019	7.1369	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200424	9.17	9.18	9.0884	9.11	21944	8.7885	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200424	9.75	9.78	9.592	9.7	8800	9.7	down	down	correct
EIG.US	Employers Holdings Inc	20200424	29.44	29.5	26.675	28.75	643394	27.3607	down	down	correct
EIX.US	Edison International	20200424	58.65	59.39	57.37	59.25	2117864	55.3074	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200424	163.33	168	162.41	166.31	1279015	164.448	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200424	23.82	24.02	23.5	23.85	1873600	23.85	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200424	42.935	43.24	42.857	43.24	160100	39.9739	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200424	25.58	25.62	25.5	25.57	5964	23.5295	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20200424	11.11	11.43	10.57	10.67	1947600	10.67	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200424	10.14	10.17	9.28	9.35	2053098	4.1363	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200424	59.61	60.82	59.36	60.43	903981	58.5441	up	up	correct
ELVT.US	Elevate Credit Inc	20200424	1.21	1.49	1.185	1.38	699600	1.38	up	up	correct
ELY.US	Callaway Golf Company	20200424	10.16	10.81	10.03	10.63	1528596	10.623	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200424	10.73	10.74	10.59	10.63	178665	9.2366	down	up	incorrect
EME.US	EMCOR Group Inc	20200424	62.85	63.981	61.69	62.98	218686	62.5425	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200424	12.01	12.0295	11.82	11.88	29196	10.6994	down	down	correct
EMN.US	Eastman Chemical Company	20200424	56.76	57.56	55.72	57.27	1099231	54.5142	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200424	2.12	2.24	2.1	2.17	150683	9.3376	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200424	25.42	25.55	25.36	25.49	7522	24.6015	up	up	correct
EMR.US	Emerson Electric Co	20200424	53.53	54.19	52.6153	53.82	5052890	51.4651	up	up	correct
ENB.US	Enbridge Inc	20200424	29.01	29.35	28.84	29.21	2884532	25.7619	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200424	23.58	23.6	23.05	23.5	48483	22.4208	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200424	3.67	3.82	3.38	3.73	2828577	3.0812	up	down	incorrect
ENIA.US	Enel Américas S.A	20200424	7.85	7.85	7.68	7.71	1769462	7.0621	down	down	correct
ENIC.US	Enel Chile S.A	20200424	3.62	3.67	3.5089	3.51	321943	3.065	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200424	25.13	25.13	25.13	25.13	152	23.0571
ENLC.US	EnLink Midstream LLC	20200424	1.69	1.79	1.5	1.57	7231274	1.3014	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200424	25.42	25.69	25.42	25.57	6436	24.5865	up	up	correct
ENR.US	PA	20200424	78.6102	79.46	77.93	78.9026	26299	69.8199	up	up	correct
ENS.US	EnerSys	20200424	53.48	54.19	52.54	53.9	184001	53.0813	up	up	correct
ENV.US	Envestnet Inc	20200424	56.98	58.26	55.7358	58.13	267708	58.13	up	up	correct
ENVA.US	Enova International Inc	20200424	13.16	13.48	12.62	13.34	375630	13.34	up	up	correct
ENZ.US	Enzo Biochem Inc	20200424	2.57	2.59	2.37	2.5	711700	2.5	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200424	3.93	4.05	3.92	4	184086	3.3435	up	up	correct
EOG.US	EOG Resources Inc	20200424	45	45.33	42.81	43.36	5192310	40.7373	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200424	12.99	13.0354	12.89	12.99	105397	11.6128
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200424	15.25	15.3	15.1	15.26	123958	13.7881	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200424	18.32	18.34	18.1	18.24	37399	17.1881	down	down	correct
EP.US	PC	20200424	44.11	44.7655	44.11	44.75	3656	44.75	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200424	15.56	15.97	15.3	15.87	478622	15.807	up	up	correct
EPAM.US	EPAM Systems Inc	20200424	200.05	203.67	195.39	203.03	413847	203.03	up	up	correct
EPC.US	Edgewell Personal Care Company	20200424	26.57	27.255	26.52	27.03	335805	26.4979	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200424	17.55	17.8	16.72	16.81	11081870	14.3693	down	down	correct
EPR.US	PG	20200424	15.65	15.8	15.41	15.55	36173	14.1091	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200424	10.32	10.9	10.18	10.79	985515	10.085	up	up	correct
EQC.US	PD	20200424	26.7895	27.35	26.74	26.9	6496	24.4598	up	up	correct
EQNR.US	Equinor ASA	20200424	12.69	12.765	12.39	12.69	4365872	11.9796
EQR.US	Equity Residential	20200424	62.02	64.58	61.15	63.99	2210617	60.5461	up	down	incorrect
EQS.US	Equus Total Return Inc	20200424	1.02	1.02	1.02	1.02	500	1.02
EQT.US	EQT Corporation	20200424	12.64	13.64	12.39	13.39	25836369	13.39	up	down	incorrect
ERF.US	Enerplus Corporation	20200424	2.28	2.33	2.1	2.15	922217	2.0496	down	down	correct
ERJ.US	Embraer S.A	20200424	6.42	6.42	5.7001	5.82	6189761	5.82	down	down	correct
ES.US	Eversource Energy	20200424	86.72	87.18	84.77	86.57	1571723	82.4376	down	down	correct
ESE.US	ESCO Technologies Inc	20200424	73.08	73.94	71.13	72.99	62271	72.6023	down	down	correct
ESGC.US	Eros STX Global Corporation	20200424	2.6	2.657	2.47	2.51	3453820	2.51	down	down	correct
ESI.US	Element Solutions Inc	20200424	9.07	9.18	8.99	9.13	917400	8.9932	up	up	correct
ESNT.US	Essent Group Ltd	20200424	24.93	25.2255	23.87	24.42	956942	23.733	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200424	7.92	8.015	7.59	7.78	1981276	7.5866	down	down	correct
ESS.US	Essex Property Trust Inc	20200424	243.01	245.015	235.52	241.61	634016	230.0459	down	down	correct
ESTC.US	Elastic N.V	20200424	60.38	61.56	59.48	61.15	992800	61.15	up	up	correct
ESTE.US	Earthstone Energy Inc	20200424	1.85	1.96	1.765	1.86	239634	1.86	up	up	correct
ETB.US	Eaton Vance Tax	20200424	12.97	12.97	12.71	12.91	50091	11.2031	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200424	10.21	10.84	10.15	10.8	272900	9.6032	up	up	correct
ETG.US	Eaton Vance Tax	20200424	12.78	12.78	12.55	12.76	189850	11.3161	down	down	correct
ETI.US	P	20200424	4.5	4.7	4.5	4.6	3814498	3.0535	up	up	correct
ETJ.US	Eaton Vance Risk	20200424	9.01	9.04	8.93	9.02	167430	7.8141	up	up	correct
ETN.US	Eaton Corporation plc	20200424	78.98	79.3809	77.7	78.86	2085053	75.528	down	down	correct
ETO.US	Eaton Vance Tax	20200424	19.51	19.7745	19.32	19.66	46548	17.5004	up	down	incorrect
ETP.US	P	20200424	16.76	16.76	16.76	16.76	700	16.3767
ETR.US	Entergy Corporation	20200424	97.09	98.16	95.68	97.53	1538140	91.4076	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200424	8.01	8.2	7.9	8.08	6150334	7.098	up	up	correct
ETV.US	Eaton Vance Tax	20200424	13.2	13.2	13.02	13.15	276478	11.389	down	up	incorrect
ETW.US	Eaton Vance Tax	20200424	7.83	7.87	7.72	7.87	343691	6.797	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200424	20.03	20.38	19.24	19.52	28816	18.2968	down	up	incorrect
ETY.US	Eaton Vance Tax	20200424	10.16	10.18	10.02	10.09	240869	8.805	down	down	correct
EURN.US	Euronav NV	20200424	11.03	11.35	10.84	11.3	2560919	9.402	up	up	correct
EVA.US	Enviva Partners LP	20200424	34.14	34.6	33.25	34.54	108074	30.7668	up	up	correct
EVC.US	Entravision Communications Corporation	20200424	1.41	1.47	1.36	1.42	189218	1.3378	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200424	4.98	5.02	4.98	5.01	94203	4.5204	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200424	11.07	11.135	11.0553	11.0553	25528	9.6264	down	up	incorrect
EVH.US	Evolent Health Inc	20200424	6.8	7.07	6.72	6.8	1026655	6.8
EVN.US	Eaton Vance Municipal Income Trust	20200424	12	12	11.77	11.85	107091	11.0402	down	down	correct
EVR.US	Evercore Inc	20200424	50.24	50.24	46.26	47.61	739933	45.5386	down	down	correct
EVRG.US	Evergy Inc	20200424	57.94	58.58	56.42	58.51	1456747	54.9399	up	up	correct
EVRI.US	Everi Holdings Inc	20200424	4.15	4.3	4.04	4.27	1104943	4.27	up	up	correct
EVT.US	Eaton Vance Tax	20200424	18.22	18.22	17.841	18.01	207626	16.0019	down	down	correct
EVTC.US	EVERTEC Inc	20200424	23.41	23.58	22.92	23.29	271904	23.0626	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200424	235.28	235.28	220.4609	223.48	5384283	74.4933	down	up	incorrect
EXD.US	Eaton Vance Tax	20200424	8.6	8.65	8.47	8.61	19948	7.5197	up	down	incorrect
EXG.US	Eaton Vance Tax	20200424	6.56	6.61	6.49	6.59	696472	5.7195	up	up	correct
EXK.US	Endeavour Silver Corp	20200424	1.58	1.59	1.47	1.55	1895058	1.55	down	down	correct
EXP.US	Eagle Materials Inc	20200424	53.22	53.899	52.145	52.6	504065	52.337	down	down	correct
EXPR.US	Express Inc	20200424	1.66	1.725	1.55	1.65	1176966	1.65	down	down	correct
EXR.US	Extra Space Storage Inc	20200424	88.75	89.6	88	88.89	1285923	84.3361	up	down	incorrect
EXTN.US	Exterran Corporation	20200424	4.95	5.06	4.71	4.83	168400	4.83	down	up	incorrect
F.US	PC	20200424	18.49	18.49	17.9	18.18	104013	17.2491	down	down	correct
FAF.US	First American Financial Corporation	20200424	42.35	45.21	41.62	44.92	2087714	42.4635	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200424	20.93	21.65	20.86	21.39	214255	21.1544	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200424	43.59	44.31	42.95	43.72	1336501	42.861	up	down	incorrect
FBK.US	FB Financial Corporation	20200424	19.59	20.1599	19.35	19.88	64915	19.4656	up	up	correct
FBP.US	First BanCorp	20200424	5.32	5.35	5.09	5.25	980800	5.0074	down	down	correct
FC.US	Franklin Covey Co	20200424	18.11	18.82	18.01	18.74	90500	18.74	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200424	8.75	8.89	8.58	8.78	283353	8.1546	up	up	correct
FCN.US	FTI Consulting Inc	20200424	134.8	136.235	132.68	134.68	276226	134.68	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20200424	19.52	19.895	19.15	19.63	400670	18.3031	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200424	22.38	22.38	22.38	22.38	0	20.1078
FCT.US	First Trust Senior Floating Rate Income Fund II	20200424	10.23	10.34	10.22	10.27	197253	8.6947	up	up	correct
FCX.US	Freeport	20200424	8.22	8.62	8.2	8.48	34639059	8.4257	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200424	9.5	9.5329	9.37	9.47	144343	8.5398	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200424	32.21	32.88	32.02	32.49	142697	31.6972	up	up	correct
FDS.US	FactSet Research Systems Inc	20200424	274.45	276.04	269.735	274.43	263768	270.0357	down	up	incorrect
FDX.US	FedEx Corporation	20200424	121.41	123.19	119.48	123.06	2111604	120.522	up	up	correct
FE.US	FirstEnergy Corp	20200424	39.99	43.2965	39.3443	42.32	5716716	39.0964	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200424	1.165	1.165	1.165	1.165	0	1.165
FEI.US	First Trust MLP and Energy Income Fund	20200424	5.54	5.69	5.445	5.65	428485	4.8196	up	up	correct
FENG.US	Phoenix New Media Limited	20200424	1.36	1.36	1.3	1.33	84048	0.2658	down	down	correct
FERG.US	Ferguson plc	20200424	66.24	67.51	66.24	67.51	200	64.058	up	up	correct
FET.US	Forum Energy Technologies Inc	20200424	0.41	0.41	0.3031	0.3349	17264441	6.698	down	down	correct
FF.US	FutureFuel Corp	20200424	10.27	10.49	10.03	10.21	130369	8.3028	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200424	13.18	13.26	13.05	13.26	38846	11.7782	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200424	18.11	18.77	18	18.74	293326	16.7151	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200424	2.7	2.985	2.6288	2.87	100957	2.4186	up	up	correct
FHI.US	Federated Hermes Inc	20200424	20.68	20.955	20.34	20.76	510692	18.6081	up	up	correct
FICO.US	Fair Isaac Corporation	20200424	303.5	305.79	296.68	300.04	210036	300.04	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200424	9.84	10.37	9.79	10.27	214694	9.1934	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200424	16.87	17.4	16.87	17.01	20910	15.0458	up	up	correct
FINV.US	FinVolution Group	20200424	1.7	1.7	1.62	1.66	305200	1.6197	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20200424	122.5	126.19	121.7	125.73	4006676	123.3245	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200424	8.06	8.06	7.95	7.98	59076	7.7463	down	down	correct
FIX.US	Comfort Systems USA Inc	20200424	30.12	31.3	29	31.07	347392	30.6503	up	up	correct
FL.US	Foot Locker Inc	20200424	22.37	23.33	22.09	23.04	2248911	22.5777	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200424	18.04	18.58	17.6	18.55	51397	16.5671	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20200424	5.12	5.155	4.85	4.94	28200	4.3326	down	down	correct
FLO.US	Flowers Foods Inc	20200424	22.32	22.34	22.06	22.23	894642	20.9327	down	down	correct
FLOW.US	SPX FLOW Inc	20200424	30.19	30.62	29.2	30.3	182606	30.1781	up	up	correct
FLR.US	Fluor Corporation	20200424	8.79	9.125	8.7001	9.06	2484373	9.06	up	up	correct
FLS.US	Flowserve Corporation	20200424	25.74	26	25.28	25.53	2116290	24.6421	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200424	220.5	224.29	215.98	222.62	732412	222.62	up	up	correct
FMC.US	FMC Corporation	20200424	88.25	90.75	87.52	88.2	901123	85.8722	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20200424	12.99	13	12.6101	12.73	21129	11.8444	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200424	37.57	38.01	37.365	37.88	286949	36.4931	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200424	56.77	56.99	55.87	56.62	727538	54.4195	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200424	13.08	13.08	12.85	12.955	12284	11.8723	down	down	correct
FN.US	Fabrinet	20200424	63.61	64.94	63.46	64.54	191054	64.54	up	up	correct
FNB.US	PE	20200424	28.29	28.29	27.1119	27.1119	2490	24.2113	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20200424	36.11	36.5	35.22	36.31	1254900	36.31	up	up	correct
FNF.US	Fidelity National Financial Inc	20200424	26.17	26.63	25.75	26.25	2731015	24.6411	up	up	correct
FNV.US	Franco	20200424	136.29	137.35	133.555	136.25	1009707	134.2967	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20200424	9.97	9.97	9.97	9.97	1482	9.97
FOE.US	Ferro Corporation	20200424	9.16	9.3	8.84	9.02	494722	9.02	down	down	correct
FOF.US	Cohen & Steers Closed	20200424	10.07	10.07	9.88	9.99	56679	8.7139	down	down	correct
FOR.US	Forestar Group Inc	20200424	11.77	12	10.77	11.76	122525	11.76	down	up	incorrect
FPAC.US	U	20200424	10.16	10.19	10.16	10.17	154900	9.7811	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200424	19.85	20.11	19.46	20.11	196642	17.9989	up	up	correct
FPH.US	Five Point Holdings LLC	20200424	4.27	4.29	4.14	4.19	266066	4.19	down	up	incorrect
FPI.US	Farmland Partners Inc	20200424	6.19	6.5	6.1697	6.46	70936	6.2463	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200424	4.35	4.39	4.26	4.3	187164	3.6763	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200424	35.59	36.165	34.7	36.03	1345482	34.7928	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200424	10.76	10.8078	10.635	10.66	78787	9.5026	down	down	correct
FRO.US	Frontline Ltd	20200424	10.58	10.73	10.35	10.6	3147599	9.1589	up	up	correct
FRT.US	PC	20200424	24.94	24.94	24.66	24.81	2703	23.078	down	down	correct
FSK.US	FS KKR Capital Corp	20200424	3.25	3.31	3.19	3.25	975928	10.7273
FSLY.US	Fastly Inc	20200424	22.49	23.48	22.08	22.95	1336209	22.95	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200424	2.74	2.84	2.58	2.71	4305900	2.71	down	down	correct
FSR.US	Fisker Inc	20200424	10.17	10.19	10.16	10.19	3065	10.19	up	up	correct
FSS.US	Federal Signal Corporation	20200424	27.98	28.24	27.46	28.04	208133	27.5773	up	up	correct
FT.US	Franklin Universal Trust	20200424	6.4	6.52	6.3901	6.49	82651	5.9031	up	up	correct
FTAI.US	PB	20200424	16.83	16.83	15	15.2	6130	13.0282	down	down	correct
FTCH.US	Farfetch Limited	20200424	12.37	12.59	12.19	12.42	2670900	12.42	up	up	correct
FTI.US	TechnipFMC plc	20200424	7.6995	7.9986	7.4293	7.738	7702986	5.7575	up	up	correct
FTK.US	Flotek Industries Inc	20200424	0.87	0.88	0.79	0.8	299000	0.8	down	down	correct
FTS.US	Fortis Inc	20200424	37.98	38.2	37.53	38.01	301955	35.6233	up	up	correct
FTV.US	Fortive Corporation	20200424	59	60.79	58.57	60.34	1645834	50.147	up	up	correct
FUBO.US	fuboTV Inc	20200424	7	7.48	6.9	7.48	2806	7.48	up	down	incorrect
FUL.US	H.B. Fuller Company	20200424	32.56	33	31.76	32.78	756748	32.2004	up	up	correct
FUN.US	Cedar Fair L.P	20200424	28.47	28.64	26.77	27.72	1242903	27.72	down	down	correct
FVRR.US	Fiverr International Ltd	20200424	36.19	38.99	36.16	37.7	535600	37.7	up	up	correct
G.US	Genpact Limited	20200424	32.07	33.13	31.63	33.04	1791200	32.559	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200424	4.29	4.37	4.28	4.32	364968	3.6626	up	up	correct
GAM.US	PB	20200424	27.2839	28.1	27.2839	28.009	2595	25.4326	up	up	correct
GATX.US	GATX Corporation	20200424	56.39	56.43	54.7754	56.07	225633	53.7556	down	down	correct
GB.US	Global Blue Group Holding AG	20200424	10.16	10.19	10.16	10.17	154900	10.17	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200424	22.41	22.48	22.14	22.25	65670	20.0481	down	down	correct
GBL.US	GAMCO Investors Inc	20200424	11.7	12.45	11.53	12.26	12255	10.6964	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20200424	16.55	16.74	16.12	16.57	326261	15.729	up	up	correct
GCI.US	Gannett Co Inc	20200424	0.8111	0.8111	0.7101	0.7176	3551118	0.7176	down	down	correct
GCO.US	Genesco Inc	20200424	14.25	15.98	14.25	15.65	282458	15.65	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200424	16.23	16.78	15.92	16.46	192700	16.46	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200424	4.7	4.74	4.65	4.66	12972	4.073	down	down	correct
GD.US	General Dynamics Corporation	20200424	131.4	131.6185	128.66	129.3	2652699	124.1021	down	up	incorrect
GDDY.US	GoDaddy Inc	20200424	66.48	67.72	65.7486	67.39	794508	67.39	up	up	correct
GDL.US	The GDL Fund	20200424	7.9	7.9499	7.87	7.91	33506	7.1865	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200424	15.6	15.649	15.4	15.5	28735	13.8132	down	down	correct
GDOT.US	Green Dot Corporation	20200424	28.65	28.98	27.44	28.2	547600	28.2	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200424	15.92	16.1	15.89	16.02	332908	14.5139	up	up	correct
GE.US	General Electric Company	20200424	6.59	6.6	6.25	6.26	19497100	49.7197	down	down	correct
GEF.US	Greif Inc	20200424	31.24	31.5185	30.14	31.27	143917	29.3675	up	up	correct
GEL.US	Genesis Energy L.P	20200424	5.3	5.49	4.63	4.97	2878754	4.2747	down	down	correct
GEO.US	The GEO Group Inc	20200424	11.69	11.8	11.44	11.71	1010331	10.5928	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200424	7.6	7.6	7.28	7.29	113079	6.4544	down	down	correct
GES.US	Guess' Inc	20200424	7.39	7.44	6.82	7.26	1030422	6.9956	down	down	correct
GF.US	The New Germany Fund Inc	20200424	12.58	12.83	12.44	12.83	10730	10.7331	up	down	incorrect
GFF.US	Griffon Corporation	20200424	14.78	15.45	14.53	15.3	187763	14.969	up	up	correct
GFI.US	Gold Fields Limited	20200424	8.32	8.36	7.82	8.16	11252609	7.792	down	up	incorrect
GFL.US	GFL Environmental Inc	20200424	15.52	15.72	15.04	15.18	834300	15.1411	down	down	correct
GFLU.US	GFL Environmental Inc	20200424	45.81	45.81	43.65	44.33	261100	40.8918	down	down	correct
GGB.US	Gerdau S.A	20200424	2.13	2.135	1.9	1.95	14303705	1.7139	down	up	incorrect
GGG.US	Graco Inc	20200424	44.75	44.92	43.81	44.62	657432	43.9051	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20200424	15.74	15.78	15.605	15.78	30059	13.3683	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200424	5.92	5.92	5.8	5.88	65107	4.9374	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200424	8.01	8.01	7.68	7.89	176778	7.2309	down	down	correct
GHC.US	Graham Holdings Company	20200424	336.9	351.99	332.28	347.14	42194	341.0849	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200424	12.55	12.58	12.08	12.27	53646	12.27	down	down	correct
GHL.US	Greenhill & Co. Inc	20200424	9.59	9.59	8.68	8.74	139979	8.5178	down	down	correct
GHM.US	Graham Corporation	20200424	11.56	11.95	11.4006	11.9	34679	11.2494	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200424	11.59	11.615	11.48	11.5	89896	9.9416	down	down	correct
GIB.US	CGI Inc	20200424	60.07	61.31	59.85	61.04	291705	61.04	up	up	correct
GIC.US	Global Industrial Company	20200424	18.47	18.87	18.09	18.72	95214	16.7092	up	down	incorrect
GIL.US	Gildan Activewear Inc	20200424	14.99	15.0289	14.66	14.81	650483	14.5875	down	down	correct
GIM.US	Templeton Global Income Fund	20200424	5.49	5.49	5.38	5.38	322628	4.913	down	down	correct
GIS.US	General Mills Inc	20200424	60.08	60.6	59.44	60.48	3215389	57.5369	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200424	9.98	9.98	9.98	9.98	300	8.8306
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200424	21.1502	21.525	21.1502	21.525	500	21.2336	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200424	18.63	18.65	18.5402	18.5602	1124	18.2078	down	down	correct
GKOS.US	Glaukos Corporation	20200424	35.1	35.76	34.54	35.07	464600	35.07	down	down	correct
GLOB.US	Globant S.A	20200424	106.47	106.47	101.67	105.87	303845	105.87	down	up	incorrect
GLOG.US	PA	20200424	19.2	20.09	18.93	19.2	10305	16.9907
GLOP.US	PC	20200424	14.85	15.26	14.57	14.9061	27523	12.4113	up	up	correct
GLT.US	Glatfelter Corporation	20200424	13.2	13.39	12.67	13.06	155807	12.3767	down	down	correct
GLW.US	Corning Incorporated	20200424	20.18	20.825	20.1	20.78	4591504	19.8404	up	down	incorrect
GM.US	General Motors Company	20200424	21.71	22.24	21.54	21.95	11991400	21.95	up	up	correct
GME.US	GameStop Corp	20200424	4.78	4.85	4.66	4.77	2236544	4.77	down	down	correct
GMED.US	Globus Medical Inc	20200424	46.67	46.89	45.545	46.76	712880	46.76	up	up	correct
GMRE.US	PA	20200424	24.3725	24.3725	23.91	24.1	10223	21.6445	down	down	correct
GMS.US	GMS Inc	20200424	14.67	15.2	14.33	15	232100	15	up	up	correct
GNE.US	PA	20200424	8.1	8.16	8.08	8.16	1000	7.1849	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20200424	5.59	5.7512	5.46	5.6	80064	5.4342	up	up	correct
GNL.US	PB	20200424	18.72	18.72	18.06	18.6887	18345	17.1503	down	down	correct
GNRC.US	Generac Holdings Inc	20200424	98	99.67	97.1175	97.55	626999	97.55	down	down	correct
GNT.US	PA	20200424	25.075	25.075	25.075	25.075	0	23.5455
GNW.US	Genworth Financial Inc	20200424	3.28	3.38	3.24	3.3	2412500	3.3	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200424	14.98	15.1506	14.87	15.08	134682	12.4935	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200424	4.02	4.05	3.72	3.78	2246554	3.78	down	down	correct
GOLD.US	Barrick Gold Corporation	20200424	27.25	27.67	26.8	27.1	27633721	25.8529	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200424	23.92	24.29	23.53	24.09	404062	23.468	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200424	22.19	22.19	21.52	21.75	1216100	21.75	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200424	32.28	32.47	31.17	31.75	2614900	31.75	down	down	correct
GPC.US	Genuine Parts Company	20200424	73.74	75.5792	73.23	75.03	878310	71.2384	up	up	correct
GPI.US	Group 1 Automotive Inc	20200424	46.07	49.46	45.58	48.89	293760	48.3833	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200424	25.99	25.99	25.53	25.67	20718	23.9262	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200424	13.05	13.115	12.735	12.96	3062500	12.5577	down	up	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20200424	5.27	5.33	5.2001	5.3	150175	4.6561	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200424	4.25	4.3068	3.7103	4.06	1529243	3.57	down	down	correct
GPN.US	Global Payments Inc	20200424	148.83	153.67	147.28	153.01	1336916	151.7031	up	up	correct
GPRK.US	GeoPark Limited	20200424	8.55	8.6	7.92	8.26	141447	8.1444	down	down	correct
GPS.US	The Gap Inc	20200424	7.17	7.25	6.595	6.9	14140970	6.7859	down	down	correct
GPX.US	GP Strategies Corporation	20200424	6.2	6.49	6.03	6.14	62000	6.14	down	down	correct
GRC.US	The Gorman	20200424	26.5	27.89	25.75	27.58	64763	26.7309	up	up	correct
GRP.US	UN	20200424	44.08	45.2	44.04	44.72	16124	41.229	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20200424	9.8	9.95	9.64	9.65	288204	8.8465	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200424	177	177.95	173.49	177	2024646	170.894
GSBD.US	Goldman Sachs BDC Inc	20200424	13.81	14.9	13.81	14.87	298731	12.7172	up	up	correct
GSK.US	GlaxoSmithKline plc	20200424	42.44	42.59	42.08	42.5	3694796	38.7575	up	up	correct
GSL.US	PB	20200424	19.03	20.105	19.03	19.81	5458	16.9529	up	up	correct
GSLD.US	GSLD	20200424	20.25	20.399	20.083	20.2	1700	19.8203	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200424	7.4	7.66	7.22	7.6	180500	7.6	up	up	correct
GTLS.US	Chart Industries Inc	20200424	31.94	33.58	31.3	32.41	722278	32.41	up	up	correct
GTN.US	Gray Television Inc	20200424	10.11	10.38	9.77	10.22	759061	10.0678	up	up	correct
GTNA.US	Gray Television Inc	20200424	10.35	10.9	10.35	10.8	1895	10.7536	up	up	correct
GTS.US	Triple	20200424	16.21	16.61	15.955	16.24	228364	16.24	up	up	correct
GTY.US	Getty Realty Corp	20200424	23.97	24.44	23.84	24.17	188564	22.0426	up	up	correct
GUT.US	The Gabelli Utility Trust	20200424	6.74	6.95	6.74	6.93	182177	6.1065	up	up	correct
GVA.US	Granite Construction Incorporated	20200424	15.72	15.86	15.09	15.64	925523	15.195	down	down	correct
GWB.US	Great Western Bancorp Inc	20200424	17.97	18.11	17.53	17.84	423097	17.5288	down	down	correct
GWRE.US	Guidewire Software Inc	20200424	87.53	88.08	86.27	87.17	262052	87.17	down	down	correct
GWW.US	W.W. Grainger Inc	20200424	260.05	271.4923	259.1904	269.61	435595	262.0764	up	up	correct
GYC.US	Cabco Series 2004	20200424	19.1	19.21	18.8	19.2	161707	18.639	up	up	correct
H.US	Hyatt Hotels Corporation	20200424	53.96	54.58	52.21	52.63	1454800	52.63	down	down	correct
HAE.US	Haemonetics Corporation	20200424	115.24	117.13	113.03	116.73	341016	116.73	up	up	correct
HAL.US	Halliburton Company	20200424	9.19	9.58	8.72	8.86	46136594	8.7088	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200424	26.42	26.67	25.89	26.46	305530	25.1465	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200424	11.17	11.3	10.79	10.89	21604	10.4622	down	down	correct
HBI.US	Hanesbrands Inc	20200424	8.32	8.59	8.21	8.44	7388881	7.8562	up	up	correct
HBM.US	Hudbay Minerals Inc	20200424	2.33	2.41	2.315	2.39	945370	2.3803	up	up	correct
HCA.US	HCA Healthcare Inc	20200424	106.01	108.61	104.28	107.83	2366788	106.665	up	up	correct
HCC.US	Warrior Met Coal Inc	20200424	10.9	10.97	9.79	10.05	1204155	9.8395	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200424	695	695	695	695	0	694.5735
HCHC.US	HC2 Holdings Inc	20200424	2.83	2.8401	2.63	2.66	177309	2.66	down	up	incorrect
HCI.US	HCI Group Inc	20200424	43.69	43.95	42.85	43.09	33146	41.2634	down	down	correct
HCXY.US	Hercules Capital Inc	20200424	23.04	23.1	23.0001	23.0001	2110	21.0385	down	up	incorrect
HD.US	The Home Depot Inc	20200424	204.73	212.93	203.85	212.18	5026219	204.4061	up	up	correct
HDB.US	HDFC Bank Limited	20200424	40.72	40.8	39.7	39.95	1757267	39.6583	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200424	39.83	39.83	38.85	39.52	400981	37.2016	down	up	incorrect
HEI.US	HEICO Corporation	20200424	77.69	78.31	75.7	75.7	602744	75.5449	down	up	incorrect
HEP.US	Holly Energy Partners L.P	20200424	13.01	13.665	12.25	12.94	1242583	11.0669	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200424	10.58	10.654	10.51	10.53	46366	9.0599	down	up	incorrect
HES.US	Hess Corporation	20200424	42.64	43.34	40.71	42.46	3974176	41.2697	down	down	correct
HESM.US	Hess Midstream LP	20200424	16.3	17	15.77	16.36	420848	14.0141	up	up	correct
HFC.US	HollyFrontier Corporation	20200424	28.98	29.28	28.1	28.56	2394552	27.1742	down	down	correct
HFRO.US	PA	20200424	22.95	23.35	22.94	23.25	39341	21.2116	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200424	32	32.64	32	32.58	891	32.58	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200424	4.97	5.12	4.75	4.78	87349	3.8918	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200424	18.27	18.91	17.99	18.81	1794200	18.81	up	up	correct
HHC.US	The Howard Hughes Corporation	20200424	51.45	51.48	48.61	50.09	297867	50.09	down	up	incorrect
HI.US	Hillenbrand Inc	20200424	18.91	18.91	18.09	18.29	289292	17.5799	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200424	36.21	36.42	35.39	36.04	2819402	34.4106	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200424	188.12	188.18	183.345	184.5	248879	176.9691	down	down	correct
HIL.US	Hill International Inc	20200424	1.83	1.87	1.72	1.78	15300	1.78	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200424	4.3	4.32	4.24	4.25	289541	3.7515	down	down	correct
HIW.US	Highwoods Properties Inc	20200424	35.9	36	35	35.17	726356	32.2739	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200424	5.43	5.43	5.37	5.38	201708	4.6606	down	down	correct
HKIB.US	AMTD International Inc	20200424	7.442	7.9	7.442	7.9	1300	7.9	up	up	correct
HL.US	PB	20200424	54.1441	54.1441	54.1441	54.1441	120	49.3792
HLF.US	Herbalife Nutrition Ltd	20200424	33.26	34.83	32.98	34.61	820025	34.61	up	up	correct
HLI.US	Houlihan Lokey Inc	20200424	56.33	56.33	54.74	54.82	250328	52.8995	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20200424	30.93	30.93	29.77	30.56	63972	30.255	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200424	72.46	72.6	70.05	71.37	1954077	71.37	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200424	1.75	1.78	1.55	1.58	4469804	1.58	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20200424	22.76	22.84	22.4705	22.73	961472	21.9155	down	down	correct
HMLP.US	PA	20200424	20.5	21.76	19.8	21.2	15569	18.0571	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200424	33.76	34.58	33.38	34.27	147673	32.4388	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200424	3.73	3.84	3.58	3.77	11928486	3.6851	up	up	correct
HNGR.US	Hanger Inc	20200424	16.44	16.75	15.93	16.5	130150	16.5	up	up	correct
HNI.US	HNI Corporation	20200424	23.12	23.12	21.55	21.96	134987	20.6071	down	up	incorrect
HNP.US	Huaneng Power International Inc	20200424	14.32	14.33	14.15	14.32	13694	12.6207
HOG.US	Harley	20200424	18.53	18.89	18.28	18.67	4166769	18.3465	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200424	12.71	13.18	12.545	13.1	1131529	12.5512	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200424	8.77	9.76	8.68	9.63	186700	9.63	up	up	correct
HP.US	Helmerich & Payne Inc	20200424	19.33	19.55	17.23	17.77	5792557	15.9263	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20200424	9.28	9.58	9.24	9.53	9376615	8.9307	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200424	16.5	16.67	16.2	16.59	51011	14.6414	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200424	17.09	17.28	16.8663	17.28	37912	15.3069	up	up	correct
HPQ.US	HP Inc	20200424	14.8	15.0465	14.76	15	11255630	14.2193	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200424	14.46	14.6	14.29	14.56	99105	12.8491	up	up	correct
HQH.US	Tekla Healthcare Investors	20200424	20.26	20.586	20.17	20.5	171517	17.7094	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200424	17.05	17.44	17.03	17.37	99009	15.0281	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200424	28.05	28.52	27.85	28.29	892910	26.3659	up	down	incorrect
HRB.US	H&R Block Inc	20200424	14.41	14.93	14.31	14.7	4132197	13.3749	up	up	correct
HRC.US	Hill	20200424	115	116.78	111.75	113.02	803079	111.5386	down	down	correct
HRI.US	Herc Holdings Inc	20200424	22.6	22.6	21.09	22.12	315912	22.0605	down	up	incorrect
HRL.US	Hormel Foods Corporation	20200424	47.41	47.68	46.2	46.61	5055774	45.1861	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200424	10.75	10.79	10.41	10.6	75177	10.1062	down	down	correct
HSBC.US	HSBC Holdings plc	20200424	25.16	25.18	24.69	24.98	2346187	24.0701	down	up	incorrect
HSC.US	Harsco Corporation	20200424	8.17	8.305	8	8.2	435509	8.2	up	up	correct
HSY.US	The Hershey Company	20200424	136.03	136.6	133.39	135.74	1416028	130.8366	down	down	correct
HT.US	PE	20200424	8.48	8.5	8.068	8.1	25198	7.212	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200424	23.36	23.64	22.97	23.21	1415018	21.8742	down	down	correct
HTD.US	John Hancock Tax	20200424	18.9	19.04	18.54	19	61642	16.7896	up	up	correct
HTGC.US	Hercules Capital Inc	20200424	8.85	9.31	8.75	9.2	1539840	7.7246	up	up	correct
HTH.US	Hilltop Holdings Inc	20200424	16.24	16.49	15.985	16.43	391614	15.967	up	up	correct
HTY.US	John Hancock Investments	20200424	5.16	5.2	5.08	5.2	36744	4.3226	up	up	correct
HUBB.US	Hubbell Incorporated	20200424	120.21	120.89	118.908	119.43	389520	114.7334	down	down	correct
HUBS.US	HubSpot Inc	20200424	141	147.42	139.86	145.35	490712	145.35	up	up	correct
HUM.US	Humana Inc	20200424	369.82	369.82	363.325	369.09	941274	365.5045	down	down	correct
HUN.US	Huntsman Corporation	20200424	15.73	15.87	15.26	15.79	1049684	15.0498	up	up	correct
HUYA.US	HUYA Inc	20200424	15.59	16.32	15.3	16.21	2763700	16.21	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200424	12.06	12.51	11.8799	12.33	95748	10.3032	up	up	correct
HWM.US	Howmet Aerospace Inc	20200424	11.07	11.33	10.58	10.81	6716778	10.7959	down	down	correct
HXL.US	Hexcel Corporation	20200424	28.97	29.18	26.69	28.27	2093081	28.27	down	down	correct
HY.US	Hyster	20200424	34.75	35.28	34.0808	34.85	68195	33.378	up	up	correct
HYB.US	The New America High Income Fund Inc	20200424	7.43	7.44	7.34	7.35	76813	6.5306	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200424	12.84	13.1156	12.72	12.84	113915	11.3224
HYT.US	BlackRock Corporate High Yield Fund Inc	20200424	9.2	9.24	8.995	9.03	661231	7.8829	down	down	correct
HZN.US	Horizon Global Corporation	20200424	1.71	1.71	1.66	1.67	14800	1.67	down	down	correct
HZO.US	MarineMax Inc	20200424	13.34	13.94	12.16	13.83	453400	13.83	up	up	correct
IAA.US	IAA Inc	20200424	34.78	36.235	34.4	35.98	2688100	35.98	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200424	6.57	6.71	6.49	6.57	38829	5.6472
IAG.US	IAMGOLD Corporation	20200424	3.58	3.625	3.43	3.56	6005419	3.56	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200424	31.8	32.01	30.63	31.7701	11633	30.5872	down	down	correct
IBM.US	International Business Machines Corporation	20200424	122.3	124.8877	120.6549	124.6079	4987346	108.895	up	up	correct
IBN.US	ICICI Bank Limited	20200424	8.9	8.93	8.615	8.72	6203425	8.6942	down	down	correct
IBP.US	Installed Building Products Inc	20200424	38.95	40.96	38.21	40.32	203575	39.9251	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20200424	8	8	7.25	7.42	383811	7.42	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200424	89.21	89.33	87.81	88.92	1804377	87.1612	down	down	correct
ICL.US	ICL Group Ltd	20200424	3.53	3.5894	3.49	3.58	205548	3.1825	up	up	correct
IDA.US	IDACORP Inc	20200424	92	92.47	90.31	92.18	204706	87.5402	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200424	8.19	8.29	8.17	8.26	121366	7.2753	up	up	correct
IDT.US	IDT Corporation	20200424	5.45	5.495	5.32	5.49	26870	5.49	up	up	correct
IEX.US	IDEX Corporation	20200424	146.37	154.21	143.63	152.72	772475	149.8337	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200424	124.38	126.87	122.45	126.49	567419	121.3034	up	up	correct
IFN.US	The India Fund Inc	20200424	13.98	14.015	13.77	13.94	69934	11.462	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200424	26.62	27.34	26	26.17	129909	23.0874	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200424	7.92	7.96	7.88	7.93	68432	6.9509	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200424	4.78	4.85	4.75	4.85	262928	4.1826	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200424	20.58	20.645	20.05	20.11	28255	18.8981	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200424	5.42	5.45	5.36	5.41	665664	4.7193	down	down	correct
IGT.US	International Game Technology PLC	20200424	6.7	6.93	6.59	6.84	1495699	6.7904	up	up	correct
IHC.US	Independence Holding Company	20200424	25.688	26.36	24.56	25.34	80595	24.7908	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200424	5.78	5.78	5.6622	5.7	43021	4.9051	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200424	41.73	42.28	41.33	41.91	310507	41.91	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200424	7.67	7.7232	7.4816	7.54	92395	6.7563	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200424	6.44	6.467	6.28	6.28	52875	5.6539	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20200424	13.61	13.61	13.3819	13.58	32384	13.0601	down	down	correct
IIIN.US	Insteel Industries Inc	20200424	16.18	16.47	15.74	16.33	83330	14.5182	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200424	13.78	13.825	13.66	13.78	281660	12.7338
IIPR.US	PA	20200424	27.59	27.59	26.85	26.85	921	24.2329	down	down	correct
IMAX.US	IMAX Corporation	20200424	10.5	10.92	10.3	10.64	1105327	10.64	up	up	correct
INFO.US	IHS Markit Ltd	20200424	65.42	65.84	64.35	65.6	1894688	64.6673	up	up	correct
INFY.US	Infosys Limited	20200424	8.73	8.81	8.6	8.76	7977367	8.3864	up	up	correct
ING.US	ING Groep N.V	20200424	5.07	5.08	4.92	5.03	6587284	4.7725	down	down	correct
INGR.US	Ingredion Incorporated	20200424	80.03	80.82	78.64	80.57	696962	76.9524	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20200424	4.8	4.87	4.66	4.8	655086	4.8
INS.US	Intelligent Systems Corporation	20200424	32.75	34.75	32.2913	34.04	46117	34.04	up	up	correct
INSI.US	Insight Select Income Fund	20200424	19.01	19.8925	19.01	19.04	18931	17.1279	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200424	70.57	73.96	69.5	72.36	397500	72.36	up	up	correct
INSW.US	PA	20200424	24.695	24.726	24.695	24.726	581	24.726	up	up	correct
INT.US	World Fuel Services Corporation	20200424	23.11	23.38	21.99	22.33	652693	21.7379	down	up	incorrect
INVH.US	Invitation Homes Inc	20200424	21.77	22.015	21.21	21.78	2328726	21.029	up	up	correct
IO.US	ION Geophysical Corporation	20200424	1.63	1.68	1.45	1.55	226500	1.55	down	down	correct
IP.US	International Paper Company	20200424	31.08	31.36	30.54	31.13	4175700	27.307	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200424	14.78	14.9	14.53	14.74	5158368	13.6943	down	down	correct
IPI.US	Intrepid Potash Inc	20200424	0.92	0.92	0.85	0.8703	95840	8.703	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200424	11.51	11.51	11.29	11.35	109026	10.4842	down	down	correct
IQV.US	IQVIA Holdings Inc	20200424	128.06	129.63	126.35	128.86	768040	128.86	up	down	incorrect
IR.US	Ingersoll Rand Inc	20200424	27.63	28.1	27.24	27.82	3126059	27.3317	up	up	correct
IRL.US	The New Ireland Fund Inc	20200424	6.62	6.69	6.57	6.6	7792	5.2776	down	down	correct
IRM.US	Iron Mountain Incorporated	20200424	24.52	24.59	23.33	23.53	3733788	20.8635	down	down	correct
IRT.US	Independence Realty Trust Inc	20200424	9	9.39	8.894	9.26	983946	8.7743	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200424	12.31	12.34	12.14	12.14	70824	10.5603	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200424	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200424	108.14	110.88	107.29	109.76	827921	109.76	up	up	correct
ITCB.US	Itaú Corpbanca	20200424	3.69	3.966	3.67	3.966	5593	3.966	up	up	correct
ITGR.US	Integer Holdings Corporation	20200424	68.69	69.45	67.01	69.16	142577	69.16	up	up	correct
ITT.US	ITT Inc	20200424	49.56	49.68	48.405	49.47	372841	48.6052	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200424	3.8272	3.8272	3.5874	3.6573	60650602	2.8906	down	down	correct
ITW.US	Illinois Tool Works Inc	20200424	156.4	158.41	152.94	158.23	1331938	152.9725	up	up	correct
IVC.US	Invacare Corporation	20200424	7.24	7.41	7.11	7.33	162367	7.33	up	up	correct
IVH.US	Ivy Funds	20200424	10.62	10.62	10.34	10.35	59015	9.0824	down	down	correct
IVR.US	PC	20200424	12.9503	12.99	12.51	12.76	49543	11.0482	down	down	correct
IVT.US	Inventrust Properties Corp	20200424	1.1	1.1	1.1	1.1	343	9.045
IVZ.US	Invesco Ltd	20200424	7.4	7.85	7.3	7.8	20132980	7.2675	up	up	correct
IX.US	ORIX Corporation	20200424	55.2	55.2	54.41	54.83	58994	53.6521	down	down	correct
J.US	Jacobs Engineering Group Inc	20200424	79.51	80.42	78.65	80	701491	78.9552	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200424	4.23	4.29	4.03	4.22	109500	4.22	down	down	correct
JBGS.US	JBG SMITH Properties	20200424	32.2	32.32	31.3	31.74	308919	30.1381	down	down	correct
JBL.US	Jabil Inc	20200424	24.95	25.26	24.7	25.12	1500999	24.7837	up	up	correct
JBT.US	John Bean Technologies Corporation	20200424	73.42	74.35	70.97	73.32	168853	72.8957	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200424	11.77	11.77	11.59	11.7	68946	9.9655	down	down	correct
JCI.US	Johnson Controls International plc	20200424	27.97	28.025	27.29	27.91	7403574	26.924	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200424	8.2	8.3	8.12	8.3	20506	7.4845	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200424	7.35	7.38	7.255	7.3	54684	6.4108	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200424	12.24	12.29	11.92	12.17	1297589	11.5371	down	up	incorrect
JELD.US	JELD	20200424	9.41	9.83	9.02	9.74	1405400	9.74	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200424	6.28	6.28	6.02	6.1	23884	5.5948	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200424	6.62	6.62	6.6089	6.62	3169	6.3305
JFR.US	Nuveen Floating Rate Income Fund	20200424	7.6	7.7	7.57	7.65	215600	6.8077	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200424	11.86	11.9	11.79	11.86	47776	10.3804
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200424	9.13	9.67	9.11	9.64	6016	8.9115	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200424	8.57	8.66	8.56	8.63	69062	8.281	up	down	incorrect
JHG.US	Janus Henderson Group plc	20200424	14.93	14.98	14.39	14.71	1078657	13.4382	down	up	incorrect
JHI.US	John Hancock Investors Trust	20200424	13.62	13.6714	13.34	13.4	13648	11.6031	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200424	14.02	14.06	13.96	13.96	10515	12.6715	down	down	correct
JHX.US	James Hardie Industries plc	20200424	11.69	11.73	11.39	11.62	48315	11.2528	down	down	correct
JILL.US	J.Jill Inc	20200424	0.3475	0.3799	0.3456	0.3688	463114	1.844	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200424	15.87	16.06	15.02	15.19	751553	15.19	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200424	102.08	103.255	100.315	102.48	225970	102.48	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20200424	17.66	17.93	17.19	17.2	98260	15.9311	down	down	correct
JMIA.US	Jumia Technologies AG	20200424	4.17	4.32	4.1	4.21	1263353	4.21	up	down	incorrect
JMM.US	Nuveen Multi	20200424	6.2	6.42	6.2	6.42	72693	5.9411	up	up	correct
JMP.US	JMP Group LLC	20200424	2.5458	2.64	2.4901	2.64	9340	2.555	up	down	incorrect
JNJ.US	Johnson & Johnson	20200424	155.57	156.3	153.64	154.86	8654126	147.9931	down	down	correct
JNPR.US	Juniper Networks Inc	20200424	23.26	23.315	23	23.29	3729245	22.043	up	down	incorrect
JOE.US	The St. Joe Company	20200424	16.87	17.26	16.6	17.13	138930	16.9763	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200424	7.03	7.03	6.92	6.96	135307	6.2249	down	down	correct
JP.US	Jupai Holdings Limited	20200424	1.17	1.17	1.1	1.15	6795	1.15	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200424	7.67	7.86	7.57	7.86	357573	7.0006	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200424	19.93	20	19.6	19.98	60623	17.8998	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200424	7.85	7.97	7.75	7.97	744716	7.1499	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200424	21.4	21.4	20.71	21.06	6540	19.0691	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200424	5.98	5.98	5.83	5.86	417847	4.7578	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200424	10.57	10.83	10.57	10.8	238000	9.4005	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200424	7.6	7.6	7.49	7.5	189552	6.6764	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200424	6.98	7.0819	6.79	6.9	120276	5.9872	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200424	11.24	11.33	11.12	11.29	50043	10.0284	up	down	incorrect
JT.US	Jianpu Technology Inc	20200424	0.7249	0.81	0.7249	0.8	130504	6.4	up	down	incorrect
JTA.US	Nuveen Tax	20200424	7.75	8	7.65	7.75	61573	6.8846
JTD.US	Nuveen Tax	20200424	12.29	12.38	12.19	12.38	44244	10.9597	up	down	incorrect
JWN.US	Nordstrom Inc	20200424	17.65	18.3301	17.21	17.84	5659281	17.84	up	up	correct
K.US	Kellogg Company	20200424	64.92	64.92	63.24	64.1	1884060	60.1834	down	up	incorrect
KAI.US	Kadant Inc	20200424	78.21	78.44	75.61	77.51	31352	76.7345	down	down	correct
KAMN.US	Kaman Corporation	20200424	35.09	35.31	33.69	33.92	198340	32.8833	down	down	correct
KAR.US	KAR Auction Services Inc	20200424	13.76	14.4	12.945	13.54	3126996	13.54	down	down	correct
KB.US	KB Financial Group Inc	20200424	25.32	25.57	25	25.32	335831	24.3491
KBH.US	KB Home	20200424	20.61	22.36	20.46	22.18	2999275	21.6362	up	down	incorrect
KBR.US	KBR Inc	20200424	19.67	19.83	19.17	19.64	1042619	19.2017	down	down	correct
KEP.US	Korea Electric Power Corporation	20200424	9.16	9.25	9.0801	9.13	132842	8.715	down	down	correct
KEX.US	Kirby Corporation	20200424	49.12	49.61	48.34	49.04	314273	49.04	down	down	correct
KEY.US	PK	20200424	25.42	25.42	25.2	25.4	37887	23.1834	down	down	correct
KEYS.US	Keysight Technologies Inc	20200424	96	97.85	94.55	97.54	1122283	97.54	up	up	correct
KF.US	The Korea Fund Inc	20200424	23.32	23.32	23.04	23.1533	7413	17.9414	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200424	1.4	1.57	1.4	1.55	26500	1.55	up	up	correct
KFY.US	Korn Ferry	20200424	27.42	27.6299	26.62	26.87	269814	26.4414	down	down	correct
KGC.US	Kinross Gold Corporation	20200424	7.1	7.1	6.7013	7.09	19751665	6.9064	down	down	correct
KIM.US	PM	20200424	23.77	23.84	22.86	23.3	36087	21.6107	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200424	10.98	10.98	10.82	10.91	52273	9.3774	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200424	42.62	42.96	41.26	42.87	2078602	41.8118	up	up	correct
KLR.US	Kaleyra Inc	20200424	7.34	8.08	7.03	7.07	11200	7.07	down	down	correct
KMB.US	Kimberly	20200424	140.18	141.95	139.475	141.66	1511955	133.9198	up	up	correct
KMI.US	Kinder Morgan Inc	20200424	14.44	14.86	14.125	14.62	18683230	12.9356	up	up	correct
KMPR.US	Kemper Corporation	20200424	66.32	66.32	64.05	65.62	219776	63.6124	down	down	correct
KMT.US	Kennametal Inc	20200424	23.4	23.465	22.67	23.28	576083	22.3036	down	down	correct
KMX.US	CarMax Inc	20200424	66.89	71.62	66.89	70.96	3321714	70.96	up	up	correct
KN.US	Knowles Corporation	20200424	14.43	15	14.2	14.89	951936	14.89	up	up	correct
KNL.US	Knoll Inc	20200424	9.31	9.75	9.12	9.61	350047	9.4343	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200424	13.26	13.5246	13.09	13.29	114884	10.6455	up	up	correct
KNX.US	Knight	20200424	35.63	36.12	35.3101	35.88	1866430	35.4097	up	up	correct
KO.US	The Coca	20200424	45.5	45.75	45.1201	45.43	15177580	42.9577	down	down	correct
KODK.US	Eastman Kodak Company	20200424	2	2.2901	1.96	2.22	464044	2.22	up	up	correct
KOF.US	Coca	20200424	40.13	40.13	38.72	38.78	315530	34.9739	down	down	correct
KOP.US	Koppers Holdings Inc	20200424	11.65	11.65	10.45	11.19	159969	11.19	down	down	correct
KOS.US	Kosmos Energy Ltd	20200424	1.32	1.34	1.12	1.18	13708900	1.18	down	up	incorrect
KR.US	The Kroger Co	20200424	33.02	33.11	32.47	32.96	9342441	31.8034	down	down	correct
KRA.US	Kraton Corporation	20200424	9.7	10	9.43	9.81	294735	9.81	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20200424	62.47	62.81	61.55	61.81	1583977	58.8625	down	down	correct
KRG.US	Kite Realty Group Trust	20200424	7.68	7.8099	7.41	7.6	833398	7.2626	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20200424	9.32	9.45	9.03	9.22	225394	8.4074	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200424	5.86	6.44	5.79	6.37	213959	5.4005	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200424	9.97	9.97	9.83	9.92	15488	9.1727	down	down	correct
KSS.US	Kohl's Corporation	20200424	16.25	16.45	15.12	15.8	13397040	15.5174	down	up	incorrect
KSU.US	P	20200424	28.01	28.01	28.01	28.01	33	26.7896
KT.US	KT Corporation	20200424	9.43	9.52	9.32	9.5	2260472	8.9925	up	up	correct
KTB.US	Kontoor Brands Inc	20200424	18.61	19.82	18.61	19.58	946909	18.8294	up	up	correct
KTF.US	DWS Municipal Income Trust	20200424	10.26	10.26	10.15	10.2	171729	9.4733	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200424	31.5	31.925	31.5	31.745	1480	28.0411	up	up	correct
KTN.US	Credit	20200424	29.51	29.6575	29.51	29.649	625	26.9997	up	up	correct
KW.US	Kennedy	20200424	12.96	13	12.63	12.81	434225	11.8878	down	down	correct
KWR.US	Quaker Chemical Corporation	20200424	131.43	134.555	127.925	133.29	135729	131.8879	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200424	4.97	5.11	4.82	4.98	1806519	4.3087	up	down	incorrect
L.US	Loews Corporation	20200424	33.56	33.56	32.16	32.4	2221009	32.0907	down	down	correct
LAC.US	Lithium Americas Corp	20200424	3.07	3.085	2.9301	3.03	182791	3.03	down	up	incorrect
LAD.US	Lithia Motors Inc	20200424	99.2	105.92	99.2	104.37	306293	103.4429	up	up	correct
LADR.US	Ladder Capital Corp	20200424	6.92	6.9625	6.58	6.9	1663245	6.1327	down	down	correct
LAIX.US	LAIX Inc	20200424	3.33	3.36	3.12	3.15	13500	3.15	down	down	correct
LAZ.US	Lazard Ltd	20200424	26.78	26.88	23.87	24.12	1597800	22.117	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200424	3.59	3.86	3.19	3.58	882100	3.58	down	down	correct
LC.US	LendingClub Corporation	20200424	6.59	6.79	6.49	6.64	637178	6.64	up	up	correct
LCI.US	Lannett Company Inc	20200424	8.49	9.15	8.41	9.11	669100	9.11	up	up	correct
LCII.US	LCI Industries	20200424	77.83	80.18	77.17	80.14	106004	76.8329	up	up	correct
LDOS.US	Leidos Holdings Inc	20200424	99.52	102.34	98.02	101.95	1585814	99.4317	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200424	21.91	22.71	21.8261	22.71	99839	19.9571	up	up	correct
LEA.US	Lear Corporation	20200424	88.45	89.28	86.9	88.5	515355	87.4815	up	down	incorrect
LEAF.US	Leaf Group Ltd	20200424	1.14	1.16	1.03	1.05	154986	1.05	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200424	29.02	30.2	29.02	29.88	2674772	27.9678	up	up	correct
LEJU.US	Leju Holdings Limited	20200424	1.8	1.89	1.79	1.85	99009	1.85	up	down	incorrect
LEN.US	Lennar Corporation	20200424	41.49	43.48	41.4	42.88	2902988	42.2233	up	up	correct
LENB.US	Lennar Corporation	20200424	31.42	32.98	31.42	32.7	68002	32.1808	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200424	7.36	7.36	7.19	7.19	190324	6.6302	down	down	correct
LEVI.US	Levi Strauss & Co	20200424	12.33	12.87	12.2202	12.6	1449847	12.4739	up	up	correct
LFC.US	China Life Insurance Company Limited	20200424	10.31	10.33	10.24	10.31	292419	9.3324
LGC.US	U	20200424	0.845	0.845	0.845	0.845	0	0.845
LGF.US	B	20200424	6.6	6.8	6.36	6.75	619739	6.75	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200424	6.89	7.2	6.75	7.16	833306	7.16	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200424	12.92	12.99	12.76	12.88	67694	11.0342	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200424	161.5	165.59	156.83	163.72	1799706	163.72	up	up	correct
LHX.US	L3Harris Technologies Inc	20200424	190	190.47	186.42	189.85	1083217	183.7987	down	down	correct
LII.US	Lennox International Inc	20200424	177.82	178.17	170.325	176.51	409981	173.4804	down	down	correct
LIN.US	Linde plc	20200424	182.04	182.76	178.85	181.47	1187685	176.6875	down	down	correct
LINX.US	Linx S.A	20200424	3.966	3.966	3.56	3.62	88700	3.5464	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200424	0.74	0.78	0.74	0.78	101200	0.78	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200424	5.42	5.56	5.26	5.49	970884	5.49	up	up	correct
LLY.US	Eli Lilly and Company	20200424	162	164.9	160.61	162.93	4414235	158.1719	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20200424	378.72	384.057	372.9798	381.77	1029269	363.5447	up	down	incorrect
LNC.US	Lincoln National Corporation	20200424	29.29	30.59	28.791	30.21	2477564	28.721	up	up	correct
LND.US	BrasilAgro	20200424	3.43	3.43	3.19	3.3439	19062	2.9789	down	down	correct
LNN.US	Lindsay Corporation	20200424	90.6	92.44	90.06	91.88	42163	90.2793	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200424	3.3	3.42	3.13	3.33	264382	3.1409	up	up	correct
LOW.US	Lowe's Companies Inc	20200424	96.07	99.66	95.72	98.75	5432695	96.6515	up	up	correct
LPG.US	Dorian LPG Ltd	20200424	9.15	9.19	8.72	8.89	504675	8.2114	down	down	correct
LPI.US	Laredo Petroleum Inc	20200424	0.88	1.05	0.72	0.7768	709999	15.536	down	down	correct
LPL.US	LG Display Co. Ltd	20200424	4.38	4.41	4.27	4.3	284389	4.3	down	down	correct
LPX.US	Louisiana	20200424	16.99	17.71	16.73	17.57	1341869	17.0709	up	up	correct
LRN.US	Stride Inc	20200424	23.78	25.3	23.52	24.6	470226	24.6	up	up	correct
LSI.US	Life Storage Inc	20200424	89.1	89.38	87.6	88.27	605247	55.8789	down	down	correct
LSPD.US	Lightspeed POS Inc	20200424	14.555	14.5865	14.251	14.251	1495	14.251	down	down	correct
LTC.US	LTC Properties Inc	20200424	32.42	33.41	31.72	31.96	252949	28.852	down	up	incorrect
LTHM.US	Livent Corporation	20200424	5.38	5.76	5.35	5.59	2365600	5.59	up	up	correct
LUB.US	Luby's Inc	20200424	0.8	0.8	0.755	0.7896	67888	0.4806	down	down	correct
LUMN.US	Lumen Technologies Inc	20200424	10.01	10.26	9.97	10.21	8292607	8.9833	up	up	correct
LUV.US	Southwest Airlines Co	20200424	30.2	30.43	28.8	29.33	15157120	29.33	down	down	correct
LVS.US	Las Vegas Sands Corp	20200424	46.05	46.37	43.29	43.78	15676550	43.78	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200424	57.09	58.5	56.21	57.78	1152781	56.3722	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20200424	13.91	13.92	13.55	13.84	49195	13.2479	down	down	correct
LXP.US	PC	20200424	49.2415	49.2415	48.4422	48.4422	486	43.8047	down	down	correct
LXU.US	LSB Industries Inc	20200424	1.61	1.68	1.5322	1.65	105394	1.2692	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200424	50.4	50.88	49.04	50.05	2329878	46.5601	down	down	correct
LYG.US	Lloyds Banking Group plc	20200424	1.43	1.45	1.41	1.44	7174844	1.3996	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200424	39.44	40.12	37.86	38.24	5685877	38.24	down	down	correct
LZB.US	La	20200424	20.45	21.23	20.2	21.07	200904	20.6044	up	up	correct
M.US	Macy's Inc	20200424	4.95	5.115	4.76	5.02	30081576	4.9543	up	up	correct
MA.US	Mastercard Incorporated	20200424	258.43	259.83	252.83	258.76	3824653	256.8544	up	up	correct
MAA.US	PI	20200424	61	61.75	61	61.3918	2416	54.6622	up	up	correct
MAC.US	The Macerich Company	20200424	5.92	6.15	5.49	5.97	7374389	5.5269	up	up	correct
MAIN.US	Main Street Capital Corporation	20200424	23.34	24.62	22.65	24.36	829227	21.8241	up	up	correct
MAN.US	ManpowerGroup Inc	20200424	69.27	70.09	67.62	68.75	638700	65.3025	down	down	correct
MANU.US	Manchester United plc	20200424	16.46	16.56	15.4	15.49	650691	15.2218	down	down	correct
MAS.US	Masco Corporation	20200424	39.9	40.245	39.37	40.05	3715641	39.2973	up	up	correct
MATX.US	Matson Inc	20200424	27.22	28.79	27.12	28.53	239371	27.6138	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200424	10.11	10.15	9.98	10.04	70804	9.2685	down	down	correct
MAXR.US	Maxar Technologies Inc	20200424	10.38	10.45	9.84	10.07	915472	10.0438	down	down	correct
MBI.US	MBIA Inc	20200424	7.52	7.86	7.43	7.79	324782	7.79	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200424	8.34	8.4	8.09	8.2	2787792	6.6812	down	down	correct
MC.US	Moelis & Company	20200424	28.66	28.82	26.045	26.51	2036436	22.1275	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200424	13.14	13.14	12.7	12.75	172616	11.8708	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200424	22.02	25.245	22.02	24	112900	24	up	up	correct
MCD.US	McDonald's Corporation	20200424	183.26	184.35	180.86	184.02	3319849	176.6203	up	up	correct
MCI.US	Barings Corporate Investors	20200424	13.54	13.6712	12.78	12.99	18935	11.5017	down	down	correct
MCK.US	McKesson Corporation	20200424	136.9	140.19	135.32	139.94	2660522	137.6118	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200424	5.4	5.41	5.38	5.4	21630	4.5242
MCO.US	Moody's Corporation	20200424	242.36	245.95	237.65	245.2	1024688	241.8897	up	up	correct
MCR.US	MFS Charter Income Trust	20200424	7.72	7.74	7.7	7.72	91312	6.741
MCS.US	The Marcus Corporation	20200424	13.36	13.525	12.92	13.15	170572	13.15	down	down	correct
MCY.US	Mercury General Corporation	20200424	40.72	40.72	39.605	40.57	246929	37.2596	down	down	correct
MD.US	MEDNAX Inc	20200424	11.87	12.385	11.74	12.23	1224875	12.23	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200424	23.88	24.7	23.5	24.47	627233	21.3704	up	up	correct
MDLA.US	Medallia Inc	20200424	21.95	22.29	21.24	21.64	334500	21.64	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200424	7.25	7.2942	7.25	7.28	2870	5.5151	up	up	correct
MDP.US	Meredith Corporation	20200424	11.27	11.65	10.72	11.47	1626974	11.47	up	up	correct
MDT.US	Medtronic plc	20200424	97.6	99.53	96.5	99.3	4631650	95.5525	up	up	correct
MDU.US	MDU Resources Group Inc	20200424	22.04	22.39	21.7	22.27	797046	21.0998	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20200424	5.37	5.4	5.26	5.4	12100	5.4	up	up	correct
MED.US	Medifast Inc	20200424	68.83	70.14	67.42	69.12	170531	66.0274	up	up	correct
MEI.US	Methode Electronics Inc	20200424	27.36	28.09	27.23	28.03	132770	27.5067	up	up	correct
MER.US	PK	20200424	25.68	25.73	25.5	25.73	71500	24.5919	up	up	correct
MET.US	PF	20200424	24.17	24.2471	23.87	23.95	149416	21.9391	down	up	incorrect
MFA.US	PC	20200424	13.04	13.5	12.75	13.29	127251	11.5388	up	up	correct
MFC.US	Manulife Financial Corporation	20200424	11.55	11.55	11.16	11.36	5991651	10.3669	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200424	2.31	2.31	2.26	2.29	1011918	2.1793	down	down	correct
MFGP.US	Micro Focus International plc	20200424	4.82	4.86	4.635	4.74	799668	4.5571	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200424	12.68	12.72	12.56	12.63	130557	11.8033	down	down	correct
MFM.US	MFS Municipal Income Trust	20200424	5.95	5.95	5.85	5.86	96617	5.4316	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200424	18.69	18.84	18.05	18.4985	24698	17.7257	down	down	correct
MFV.US	MFS Special Value Trust	20200424	4.84	4.85	4.79	4.84	5219	4.1783
MG.US	Mistras Group Inc	20200424	4.25	4.29	3.63	3.65	436889	3.65	down	down	correct
MGA.US	Magna International Inc	20200424	35.12	35.33	34.61	35.19	1059943	33.6782	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200424	4.71	4.72	4.69	4.71	62995	4.3135
MGM.US	MGM Resorts International	20200424	13.89	14.13	13.5	13.94	19165022	13.9325	up	up	correct
MGP.US	MGM Growth Properties LLC	20200424	23.2	23.58	22.92	23.3	1155555	21.2072	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200424	25.2	25.2	24.8001	24.92	16332	22.9993	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200424	16.54	16.62	16.25	16.62	105918	15.3619	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200424	5.18	5.3213	4.825	5.15	1980633	5.1214	down	down	correct
MH.US	PD	20200424	5.58	5.845	5.5	5.61	3536	5.61	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20200424	14.21	14.21	13.89	13.96	182700	12.938	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200424	6.82	6.8599	6.75	6.78	54297	6.4203	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200424	11.02	11.02	10.84	10.89	75360	10.1041	down	down	correct
MHK.US	Mohawk Industries Inc	20200424	77.79	80.36	77.13	78.96	1091201	78.96	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200424	17	17	17	17	126	16.6608
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200424	12.47	12.47	12.27	12.4	64721	11.4928	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200424	19.15	19.5	18.72	19.5	6386	16.7486	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200424	24.05	25	24.02	24.88	1099700	1.4738	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20200424	3.72	3.76	3.72	3.74	233651	3.2917	up	up	correct
MITT.US	PC	20200424	8.2	8.2	7.62	8.04	29621	6.8895	down	down	correct
MIXT.US	MiX Telematics Limited	20200424	8.68	8.805	8.6	8.7	189440	8.3717	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200424	12.7787	12.7787	12.665	12.71	44533	11.7989	down	down	correct
MKC.US	V	20200424	75.445	75.445	75.445	75.445	0	73.7886
MKL.US	Markel Corporation	20200424	881.91	888.9	861.01	879.54	44987	879.54	down	down	correct
MLI.US	Mueller Industries Inc	20200424	24.47	24.485	23.86	24.17	144398	23.6685	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200424	181.75	182.87	175.5582	177.35	582017	174.8954	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20200424	10.05	10.48	9.993	10.48	17812	10.48	up	up	correct
MLR.US	Miller Industries Inc	20200424	27.3	27.75	27.04	27.61	43344	26.6518	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200424	93.23	93.96	91.8	93.29	1460874	91.1486	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200424	18.83	18.95	18.66	18.88	66539	17.45	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20200424	28.22	28.22	27.34	27.63	66791	27.63	down	up	incorrect
MMM.US	3M Company	20200424	145.17	147.34	144.31	147	2247654	138.6067	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200424	39.5	40.99	39.47	40.55	2011176	34.316	up	up	correct
MMS.US	Maximus Inc	20200424	64.37	65.165	63.51	64.76	199407	63.1581	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200424	5.3	5.31	5.25	5.29	316232	4.6629	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200424	11.66	11.66	11.34	11.44	78379	10.6939	down	down	correct
MN.US	Manning & Napier Inc	20200424	3.1	3.25	2.96	3.2	109922	3.1626	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200424	13.41	13.43	13.26	13.41	20099	12.5273
MNR.US	PC	20200424	24	24	23.6502	24	16310	21.5711
MNRL.US	Brigham Minerals Inc	20200424	11.33	11.96	10.66	11.32	757900	9.8897	down	up	incorrect
MO.US	Altria Group Inc	20200424	38.76	39.57	38.69	39.42	8785528	34.4914	up	down	incorrect
MOD.US	Modine Manufacturing Company	20200424	4.11	4.15	3.94	4.03	239010	4.03	down	down	correct
MODN.US	Model N Inc	20200424	25.52	25.725	24.995	25.66	112616	25.66	up	up	correct
MOG.US	A	20200424	50.35	50.35	45.88	47.25	332898	46.3274	down	down	correct
MOGU.US	MOGU Inc	20200424	0.99	1.0521	0.99	1.04	57986	1.04	up	up	correct
MOH.US	Molina Healthcare Inc	20200424	170	170	165.49	168.28	480397	168.28	down	down	correct
MOS.US	The Mosaic Company	20200424	11.42	11.54	10.96	11.33	4938007	11.1382	down	down	correct
MOV.US	Movado Group Inc	20200424	8.81	9.32	8.68	9.19	318806	8.9133	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200424	12.99	12.99	12.8	12.92	52032	12.006	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20200424	26.26	26.68	25.4	25.76	10757010	23.6366	down	down	correct
MPLX.US	MPLX LP	20200424	17.11	17.52	16.23	16.67	9727227	13.1922	down	down	correct
MPV.US	Barings Participation Investors	20200424	12	12.35	11.2	11.2	13969	10.0023	down	down	correct
MPW.US	Medical Properties Trust Inc	20200424	15.79	16.03	15.49	15.87	3897553	14.4459	up	up	correct
MPX.US	Marine Products Corporation	20200424	8.18	8.93	8.15	8.76	21805	8.3279	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200424	12.03	12.08	11.73	11.84	48265	10.9739	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20200424	14.49	14.49	14.13	14.2	164384	13.1289	down	up	incorrect
MRC.US	MRC Global Inc	20200424	3.89	3.99	3.59	3.8	1380816	3.8	down	down	correct
MRK.US	Merck & Co. Inc	20200424	81.538	82.0376	80.9584	81.3681	7334926	73.2146	down	down	correct
MRO.US	Marathon Oil Corporation	20200424	5	5.15	4.75	4.93	52861672	4.8324	down	down	correct
MS.US	PL	20200424	24.04	24.1	23.99	24	33379	22.3898	down	down	correct
MSA.US	MSA Safety Incorporated	20200424	97.78	99.78	96.44	98.86	173269	96.8153	up	up	correct
MSB.US	Mesabi Trust	20200424	13.09	13.2183	12.72	12.91	67458	11.0927	down	down	correct
MSC.US	Studio City International Holdings Limited	20200424	15.51	16.03	15.51	16.03	300	16.03	up	up	correct
MSCI.US	MSCI Inc	20200424	318.73	326.06	312.48	324.89	535905	320.6879	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200424	7.58	7.58	7.45	7.47	92730	6.8611	down	down	correct
MSGE.US	W	20200424	73.71	80.43	72.52	79.98	988443	79.5714	up	up	correct
MSGS.US	W	20200424	176.73	177.84	173.86	174.08	127555	173.6632	down	up	incorrect
MSI.US	Motorola Solutions Inc	20200424	154.59	154.75	151.59	152.8	1395811	148.8206	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200424	58.04	58.485	56.8	56.99	501985	51.713	down	up	incorrect
MT.US	ArcelorMittal	20200424	9.9	9.92	9.59	9.8	1814678	9.7093	down	up	incorrect
MTB.US	M&T Bank Corporation	20200424	104.94	106.36	102.32	105.06	679070	99.0047	up	up	correct
MTD.US	Mettler	20200424	707.01	714.77	697.37	713.38	138882	713.38	up	up	correct
MTDR.US	Matador Resources Company	20200424	4.54	4.7799	4.02	4.41	5322129	4.3928	down	up	incorrect
MTG.US	MGIC Investment Corporation	20200424	6.2	6.365	6.03	6.29	4861333	6.0407	up	up	correct
MTH.US	Meritage Homes Corporation	20200424	40.88	43.4	40.39	42.6	508804	42.6	up	up	correct
MTL.US	P	20200424	0.61	0.61	0.49	0.5015	1944798	0.5015	down	down	correct
MTN.US	Vail Resorts Inc	20200424	155.85	156.885	153.085	153.94	215625	153.1451	down	down	correct
MTOR.US	Meritor Inc	20200424	16.03	16.37	15.52	16.21	701857	16.21	up	up	correct
MTR.US	Mesa Royalty Trust	20200424	4.92	5.33	4.8694	5.01	2473	4.7265	up	up	correct
MTRN.US	Materion Corporation	20200424	49.62	49.98	47.71	49.54	280746	48.9263	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200424	18.99	18.99	18.75	18.75	15186	18.2353	down	down	correct
MTW.US	The Manitowoc Company Inc	20200424	7.92	7.95	7.34	7.65	279468	7.65	down	down	correct
MTX.US	Minerals Technologies Inc	20200424	38.7	39.76	38.15	39.55	125209	39.3325	up	up	correct
MTZ.US	MasTec Inc	20200424	32.19	33.48	32	33.23	783895	33.23	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200424	12.48	12.48	12.32	12.43	96614	11.4871	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200424	12.83	12.8599	12.71	12.79	126882	11.9077	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200424	11.76	11.76	11.56	11.73	37450	10.8755	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200424	3.84	3.875	3.8	3.85	1768139	3.7424	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200424	13.4	13.4	13.03	13.18	68825	12.6117	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200424	13.15	13.15	12.85	12.94	71041	12.044	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200424	12.53	12.54	12.34	12.5	80867	11.4958	down	down	correct
MUR.US	Murphy Oil Corporation	20200424	9.62	9.88	8.7099	9.2	5316165	8.6641	down	up	incorrect
MUSA.US	Murphy USA Inc	20200424	109.15	110.61	108.06	109.95	471306	108.9693	up	up	correct
MUX.US	McEwen Mining Inc	20200424	1.07	1.08	1.01	1.05	2670226	1.05	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200424	8.11	8.11	7.91	7.94	135024	7.3776	down	down	correct
MVO.US	MV Oil Trust	20200424	3.57	3.6225	3.17	3.23	64128	2.7163	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200424	12.78	12.829	12.58	12.74	44038	11.7892	down	down	correct
MWA.US	Mueller Water Products Inc	20200424	8.67	8.87	8.55	8.8	1003185	8.5336	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20200424	11.56	11.64	11.2	11.51	278926	11.51	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200424	6.65	6.65	6.65	6.65	2000	6.65
MXF.US	The Mexico Fund Inc	20200424	8.16	8.23	8.1207	8.2	34295	8.0069	up	up	correct
MXL.US	MaxLinear Inc	20200424	15.96	16.31	15.96	16.18	397084	16.18	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200424	12.87	12.87	12.6	12.72	88224	11.8978	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200424	12.44	12.4841	12.17	12.35	222722	11.4267	down	down	correct
MYE.US	Myers Industries Inc	20200424	10.79	10.9066	10.585	10.86	77088	10.3055	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200424	12.52	12.53	12.11	12.17	121556	11.3418	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200424	12.88	12.92	12.67	12.88	109061	11.8417
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200424	11.92	11.92	11.68	11.78	58137	10.9369	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200424	12.36	12.6	11.8502	12.14	592946	12.14	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200424	13.72	13.78	13.43	13.51	530782	12.9486	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200424	13.51	13.51	13.13	13.15	1010338	12.5598	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200424	12.8	12.8	12.53	12.71	99119	12.1841	down	down	correct
NAT.US	Nordic American Tankers Limited	20200424	5.53	5.89	5.49	5.85	19943457	5.2347	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200424	12.2727	12.37	12.23	12.26	20172	11.8001	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200424	19.88	19.904	19.56	19.78	87795	18.1122	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200424	23.04	23.83	22.71	23.61	292549	22.6403	up	up	correct
NBR.US	Nabors Industries Ltd	20200424	13.59	14.3275	11.88	13.22	1037468	13.22	down	down	correct
NC.US	NACCO Industries Inc	20200424	28.1488	28.1488	26.285	26.97	28312	25.5778	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20200424	9.58	9.6249	9.45	9.51	69414	9.056	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200424	11.37	11.48	10.66	10.86	22325520	10.86	down	down	correct
NCR.US	NCR Corporation	20200424	18.44	18.63	18.01	18.47	458747	18.47	up	up	correct
NCV.US	PA	20200424	25.2	25.2	25.02	25.15	2590	24.1033	down	down	correct
NCZ.US	PA	20200424	24.975	25	24.93	24.9301	4017	24.5966	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200424	1.49	1.49	1.38	1.43	53933	11.0986	down	down	correct
NEA.US	Nuveen AMT	20200424	13.21	13.24	12.99	13.03	1150214	12.4627	down	down	correct
NEE.US	PP	20200424	43.7	44.43	43.265	43.89	1044288	43.89	up	up	correct
NEM.US	Newmont Corporation	20200424	63.55	63.88	61.76	63.11	6972376	59.9563	down	down	correct
NEP.US	NextEra Energy Partners LP	20200424	48.26	48.72	47.96	48.2	593079	45.3123	down	down	correct
NET.US	Cloudflare Inc	20200424	23.42	24.13	23.24	23.28	3523000	23.28	down	down	correct
NETI.US	Eneti Inc	20200424	25.97	26.66	24.65	26.22	189024	25.7803	up	up	correct
NEU.US	NewMarket Corporation	20200424	414.65	417.245	405.205	412.26	40069	396.8504	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200424	13.21	13.21	12.83	13.06	100051	12.2764	down	down	correct
NEW.US	Puxin Limited	20200424	4.08	4.12	3.92	4.03	216800	4.03	down	down	correct
NEWR.US	New Relic Inc	20200424	51.18	52.04	50.4	51.76	692481	51.76	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200424	2.57	2.65	1.86	2	6419000	2	down	down	correct
NEXA.US	Nexa Resources S.A	20200424	3.51	3.52	3.37	3.49	52899	3.4031	down	down	correct
NFG.US	National Fuel Gas Company	20200424	40.96	42.11	40.75	42.02	611753	39.6337	up	up	correct
NFH.US	WS	20200424	7.86	7.99	7.84	7.95	4709	7.5626	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200424	10.33	10.36	10.26	10.34	190072	9.2007	up	up	correct
NGG.US	National Grid plc	20200424	58.15	58.28	57.57	58.13	560874	52.3855	down	down	correct
NGL.US	PC	20200424	10.55	10.89	9.9501	10.26	12202	9.025	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200424	5.03	5.21	4.9	5.12	69800	5.12	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200424	10.05	10.48	9.87	10.39	83502	8.8552	up	up	correct
NGVT.US	Ingevity Corporation	20200424	38.27	39.14	37.82	38.97	372300	38.97	up	up	correct
NHI.US	National Health Investors Inc	20200424	50.19	50.67	49.25	49.87	335575	45.2447	down	down	correct
NI.US	PB	20200424	27.3	27.33	27	27.23	12442	24.5622	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200424	12.43	12.48	12.29	12.31	123939	11.8527	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200424	20.18	20.48	20.012	20.41	68749	17.458	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200424	9.78	9.78	9.598	9.62	37496	9.3189	down	down	correct
NINE.US	Nine Energy Service Inc	20200424	0.9187	0.938	0.8511	0.8836	270771	0.8836	down	down	correct
NIO.US	NIO Inc	20200424	3.08	3.1	2.91	2.94	22126200	2.94	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200424	13.08	13.1	12.95	13	45451	12.5616	down	down	correct
NJR.US	New Jersey Resources Corporation	20200424	32.47	32.915	31.87	32.79	402523	30.6718	up	up	correct
NKE.US	NIKE Inc	20200424	88.89	89.12	87.645	88.37	4450191	87.1235	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200424	11.55	11.57	11.52	11.53	5753	11.0796	down	down	correct
NKX.US	Nuveen California AMT	20200424	14.14	14.14	13.87	13.97	193953	13.4002	down	down	correct
NL.US	NL Industries Inc	20200424	2.83	2.989	2.829	2.96	7550	2.7738	up	down	incorrect
NLS.US	Nautilus Inc	20200424	6.11	6.6	6.11	6.49	1896481	6.49	up	up	correct
NLSN.US	Nielsen Holdings plc	20200424	12.42	12.72	12.295	12.47	5340449	12.2055	up	up	correct
NLY.US	PI	20200424	21.15	21.2026	20.6	21.01	56343	18.936	down	up	incorrect
NM.US	PH	20200424	3.69	3.69	3.69	3.69	100	3.69
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200424	10.96	11.39	10.51	10.68	232500	9.7784	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200424	0.139	0.139	0.139	0.139	0	1.3895
NMI.US	Nuveen Municipal Income Fund Inc	20200424	10.82	10.85	10.53	10.66	10596	10.3227	down	down	correct
NMK.US	PC	20200424	100	100	99.5	99.5	125	93.1283	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200424	7.17	7.29	6.78	7.05	89467	6.6009	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200424	3.69	3.69	3.69	3.69	100	3.69
NMR.US	Nomura Holdings Inc	20200424	4	4	3.91	3.93	264751	3.6847	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200424	12.61	12.62	12.6	12.62	4466	12.1185	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200424	13.288	13.288	13.05	13.1979	1873	12.7301	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200424	12.23	12.23	11.81	11.89	459748	11.2755	down	down	correct
NNI.US	Nelnet Inc	20200424	44.11	45.79	43.88	45.52	114587	44.541	up	up	correct
NNN.US	National Retail Properties Inc	20200424	29.15	29.88	28.83	29.45	1688594	26.8242	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20200424	9.12	9.13	9.03	9.08	40571	5.6458	down	down	correct
NOA.US	North American Construction Group Ltd	20200424	4.89	4.92	4.45	4.7	87176	4.6007	down	down	correct
NOAH.US	Noah Holdings Limited	20200424	25.02	25.76	25.02	25.62	238529	25.62	up	up	correct
NOC.US	Northrop Grumman Corporation	20200424	338	340.84	332	339.31	560444	330.4664	up	up	correct
NOK.US	Nokia Corporation	20200424	3.4	3.41	3.31	3.39	16388561	3.39	down	up	incorrect
NOMD.US	Nomad Foods Limited	20200424	20.95	21.05	20.58	20.92	1031981	20.92	down	up	incorrect
NOV.US	NOV Inc	20200424	12.72	13.1	11.93	12.02	7420399	11.9688	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20200424	12.26	12.5	11.18	11.3	414200	11.3	down	down	correct
NOW.US	ServiceNow Inc	20200424	297.53	303.68	292.6995	302.94	1475280	302.94	up	up	correct
NP.US	Neenah Inc	20200424	43.62	44.79	42.975	44.34	333488	41.5128	up	up	correct
NPK.US	National Presto Industries Inc	20200424	89.55	90.98	86.41	89.55	47398	84.6066
NPO.US	EnPro Industries Inc	20200424	40.03	41.31	39.8	40.98	113884	39.938	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200424	8.59	8.83	8.21	8.78	834161	8.78	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200424	12.69	12.71	12.5	12.6	39037	12.1594	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200424	12.91	12.95	12.81	12.87	82308	12.246	down	down	correct
NR.US	Newpark Resources Inc	20200424	1.01	1.04	0.9505	1.01	1030163	1.01
NRG.US	NRG Energy Inc	20200424	31.77	32.81	31.45	32.6	2481240	30.7048	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200424	8.05	8.15	7.5401	7.86	197547	6.781	down	down	correct
NRK.US	Nuveen New York AMT	20200424	12.11	12.11	11.9	11.97	297143	11.4806	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20200424	12.75	13.06	12.1	12.25	48292	10.5262	down	down	correct
NRT.US	North European Oil Royalty Trust	20200424	3.11	3.12	3	3	9196	2.6257	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200424	27	27.05	26.7	26.96	6800	24.6729	down	down	correct
NRZ.US	PC	20200424	15.48	15.48	14.07	14.94	141378	13.3194	down	up	incorrect
NS.US	PC	20200424	15.5	15.5	14.56	14.98	8362	12.6132	down	down	correct
NSA.US	PA	20200424	27.65	28.04	27.33	27.5	371281	25.793	down	down	correct
NSC.US	Norfolk Southern Corporation	20200424	157.24	161.09	155.32	160.68	1691082	155.8805	up	up	correct
NSCO.US	WS	20200424	2.6	2.77	2.49	2.5	13421	2.1491	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200424	4.5	4.55	4.48	4.48	121614	3.9679	down	down	correct
NSP.US	Insperity Inc	20200424	40.6	41	39.785	40.38	563050	38.3172	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200424	17.93	18.48	17.74	18.33	247045	16.5806	up	down	incorrect
NTCO.US	Natura &Co Holding S.A	20200424	11.89	11.95	10.42	11.51	1004000	11.51	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200424	1.5	1.55	1.39	1.46	1355702	13.3195	down	down	correct
NTP.US	Nam Tai Property Inc	20200424	5.28	5.28	5.06	5.15	10223	5.15	down	up	incorrect
NTR.US	Nutrien Ltd	20200424	34.78	34.85	34.05	34.57	881213	32.6282	down	down	correct
NTZ.US	Natuzzi S.p.A	20200424	0.51	0.58	0.51	0.55	83453	0.55	up	up	correct
NUE.US	Nucor Corporation	20200424	38.32	38.91	37.675	37.87	2393537	36.3897	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200424	14.15	14.155	14.03	14.1	52018	13.5458	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200424	25.65	26.62	25.61	26.32	831419	24.9323	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200424	9.49	9.55	9.41	9.48	1046091	9.1842	down	down	correct
NUW.US	Nuveen AMT	20200424	14.89	14.89	14.63	14.69	65182	14.1423	down	down	correct
NVG.US	Nuveen AMT	20200424	14.23	14.28	13.91	14.04	807145	13.3023	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200424	6.25	6.66	6.02	6.34	177492	6.34	up	up	correct
NVR.US	NVR Inc	20200424	2750	2875	2728.375	2847.37	46467	2847.37	up	up	correct
NVRO.US	Nevro Corp	20200424	115.97	121.525	115	119.57	508975	119.57	up	up	correct
NVS.US	Novartis AG	20200424	88.21	89.37	87.75	89.05	1775415	85.6145	up	up	correct
NVST.US	Envista Holdings Corporation	20200424	16.99	17.63	16.845	17.54	1769500	17.54	up	up	correct
NVT.US	nVent Electric plc	20200424	17.44	17.65	17.08	17.56	1187354	16.8279	up	up	correct
NVTA.US	Invitae Corporation	20200424	15.76	16.69	15.62	16.44	1832759	16.44	up	down	incorrect
NWG.US	NatWest Group plc	20200424	2.64	2.67	2.61	2.65	1791570	2.5731	up	up	correct
NWN.US	Northwest Natural Holding Company	20200424	63.02	64.17	62.05	63.63	176899	59.5916	up	up	correct
NX.US	Quanex Building Products Corporation	20200424	10.38	10.7	10.08	10.56	112621	10.2723	up	up	correct
NXC.US	Nuveen California Select Tax	20200424	14.3	14.3	14	14.04	16316	13.2858	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200424	12.92	12.93	12.83	12.93	219485	12.3434	up	up	correct
NXN.US	Nuveen New York Select Tax	20200424	12.62	12.62	12.43	12.445	8713	11.7909	down	down	correct
NXP.US	Nuveen Select Tax	20200424	14.91	14.91	14.74	14.77	59489	13.9938	down	down	correct
NXQ.US	Nuveen Select Tax	20200424	13.97	13.9979	13.7	13.82	35167	13.085	down	up	incorrect
NXR.US	Nuveen Select Tax	20200424	15.19	15.19	14.71	14.915	51626	14.1056	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200424	27.69	27.79	26.52	26.7	267733	25.4247	down	down	correct
NYCB.US	PU	20200424	43.49	43.915	42.4929	43.4501	20522	43.4501	down	down	correct
NYT.US	The New York Times Company	20200424	30.5	30.81	29.72	30.6	1229800	30.3463	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200424	13.56	13.58	13.3	13.47	502229	12.8479	down	down	correct
O.US	Realty Income Corporation	20200424	49.6	50.45	49.1	49.92	2506051	46.3558	up	up	correct
OAK.US	PB	20200424	25.44	25.6	25.03	25.6	10314	23.0046	up	up	correct
OC.US	Owens Corning	20200424	37.1	37.55	36.41	37.1	1197587	36.378
OCFT.US	OneConnect Financial Technology Co. Ltd	20200424	9.96	9.965	9.28	9.29	135200	9.29	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20200424	0.41	0.41	0.3749	0.3833	1233497	5.7495	down	down	correct
ODC.US	Oil	20200424	34.9	35.2	34.58	35.12	8974	33.3563	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20200424	7.48	7.87	7.43	7.72	861451	7.72	up	up	correct
OFC.US	Corporate Office Properties Trust	20200424	26.17	26.21	25.77	26.03	459679	24.4252	down	down	correct
OFG.US	OFG Bancorp	20200424	11.97	12.05	11.3	11.75	360944	11.4344	down	down	correct
OGE.US	OGE Energy Corp	20200424	30.96	31.49	30.43	31.27	1430849	29.0333	up	up	correct
OGS.US	ONE Gas Inc	20200424	86.16	87.51	85.335	87.05	388127	82.5644	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200424	27	27.55	26.48	26.82	3175450	23.2256	down	down	correct
OI.US	O	20200424	6.16	6.465	6.1	6.4	1303006	6.4	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200424	6.61	6.61	6.46	6.5	126745	5.9931	down	down	correct
OIBR.US	C	20200424	0.5093	0.5236	0.44	0.4787	1535111	0.4787	down	up	incorrect
OII.US	Oceaneering International Inc	20200424	4.56	4.98	4.08	4.46	3744964	4.46	down	down	correct
OIS.US	Oil States International Inc	20200424	3.1	3.32	2.81	2.86	1292169	2.86	down	down	correct
OKE.US	ONEOK Inc	20200424	28.75	29.4635	27.48	27.66	8931273	24.1231	down	down	correct
OLN.US	Olin Corporation	20200424	14.09	14.495	13.85	14.39	1661421	13.503	up	up	correct
OLP.US	One Liberty Properties Inc	20200424	14	14.1856	13.58	13.97	72385	12.2495	down	down	correct
OMC.US	Omnicom Group Inc	20200424	51.74	52.365	51.22	52.03	1593598	48.4862	up	up	correct
OMF.US	OneMain Holdings Inc	20200424	18.4	19.31	18.06	19.07	1002700	14.5034	up	up	correct
OMI.US	Owens & Minor Inc	20200424	7.02	7.48	7.01	7.32	2290891	7.3138	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200424	3.8	3.84	3.75	3.75	36700	3.75	down	down	correct
ONTO.US	Onto Innovation Inc	20200424	32.21	32.63	31.06	32.44	199383	32.44	up	up	correct
OOMA.US	Ooma Inc	20200424	11.69	12.47	11.64	12.15	141500	12.15	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200424	18.81	19.37	18.81	19.3	52066	17.8116	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200424	9.49	9.57	8.92	9.24	933274	9.043	down	down	correct
ORA.US	Ormat Technologies Inc	20200424	58.86	59.64	58.27	59.35	175812	58.6871	up	up	correct
ORAN.US	Orange S.A	20200424	12.16	12.19	12	12.19	446286	10.6373	up	up	correct
ORC.US	Orchid Island Capital Inc	20200424	3.75	3.77	3.535	3.71	1483404	2.8979	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200424	12.14	12.33	11.89	12.24	1466313	10.4452	up	down	incorrect
ORCL.US	Oracle Corporation	20200424	52.41	53.05	51.955	53.01	9404138	51.7762	up	up	correct
ORI.US	Old Republic International Corporation	20200424	15.06	15.22	14.85	15.1	3179684	12.5228	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20200424	2.17	2.17	2.02	2.06	51598	2.06	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200424	2.51	2.54	2.42	2.42	217457	2.42	down	down	correct
OSK.US	Oshkosh Corporation	20200424	64.02	64.06	62.29	63.47	421749	61.8957	down	down	correct
OTIS.US	W	20200424	48.02	48.5	46.31	47.85	6447126	47.5076	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200424	12.96	13	12.3	12.63	2459300	12.5272	down	down	correct
OVV.US	Ovintiv Inc	20200424	5.1	5.32	4.56	4.72	9031892	4.519	down	up	incorrect
OXM.US	Oxford Industries Inc	20200424	36.53	37.55	36.27	37.12	60038	36.1109	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200424	14.18	14.5	13.48	13.81	41030017	13.762	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200424	55.87	55.87	53.875	54.27	104132	52.4858	down	down	correct
PACK.US	Ranpak Holdings Corp	20200424	7.065	7.17	6.92	7.09	106500	7.09	up	up	correct
PAG.US	Penske Automotive Group Inc	20200424	30.64	31.63	30.34	31.27	248926	30.3881	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20200424	22	22.15	20.5	20.64	1885200	20.64	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20200424	13.82	13.8786	13.63	13.75	39133	12.9328	down	down	correct
PAM.US	Pampa Energía S.A	20200424	9.82	9.97	9.34	9.6	395027	9.6	down	down	correct
PAR.US	PAR Technology Corporation	20200424	16.43	16.68	15.49	15.96	225300	15.96	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20200424	6.54	6.68	6.3	6.33	540433	6.33	down	up	incorrect
PAYC.US	Paycom Software Inc	20200424	214.02	214.72	207.3	211.8	742474	211.8	down	down	correct
PB.US	Prosperity Bancshares Inc	20200424	50.01	51.39	49.25	51.05	592552	48.5013	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200424	20.3	20.37	19.555	20.21	1515617	18.0611	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200424	22.15	22.6793	21.91	21.93	7654	19.498	down	down	correct
PBF.US	PBF Energy Inc	20200424	7.39	7.71	7.2	7.55	3649189	7.55	up	down	incorrect
PBFX.US	PBF Logistics LP	20200424	7.18	7.75	6.87	7.43	703249	6.2136	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200424	40	40.63	39.76	39.99	341900	39.99	down	down	correct
PBI.US	Pitney Bowes Inc	20200424	2.33	2.36	2.24	2.33	1263855	2.188
PBR.US	Petróleo Brasileiro S.A.	20200424	6.05	6.12	5.51	5.66	53726832	4.5487	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200424	5.89	5.96	5.44	5.63	31649391	4.957	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20200424	3.1	3.1	2.9	2.97	167718	2.7525	down	down	correct
PBY.US	Prospect Capital Corporation	20200424	22	22.41	21.41	21.45	3375	19.8437	down	down	correct
PCF.US	High Income Securities Fund	20200424	7.46	7.76	7.46	7.62	38794	6.3449	up	up	correct
PCG.US	PG&E Corporation	20200424	11	11.06	10.47	10.61	8508681	10.61	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200424	17.7	17.8519	17.5	17.77	896644	15.044	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200424	8.1	8.16	8.03	8.1	81516	7.5497
PCM.US	PCM Fund Inc	20200424	8.44	8.75	8.44	8.66	56015	7.4682	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200424	14.24	14.24	14.08	14.15	90933	12.4218	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200424	16.26	16.2825	15.75	15.86	39409	15.2048	down	up	incorrect
PD.US	PagerDuty Inc	20200424	21.5	21.74	20.91	21.46	415340	21.46	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200424	22.9	23.21	22.79	23.175	165135	19.6477	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200424	16.04	16.36	15.87	16	511059	14.7027	down	down	correct
PDS.US	Precision Drilling Corporation	20200424	0.3976	0.3976	0.3492	0.3776	168449	7.552	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20200424	12.35	12.82	12.22	12.82	145005	11.2314	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200424	24.32	24.74	24.09	24.23	3914438	22.4317	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200424	50.82	51.605	50.31	51.37	2594387	48.3402	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200424	0.8654	0.87	0.815	0.8448	1479723	0.8311	down	down	correct
PEN.US	Penumbra Inc	20200424	189.81	191	186.58	190.02	156700	190.02	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200424	9.92	10.03	9.641	9.84	84283	8.7809	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200424	13.44	13.49	12.8001	13.29	20532	12.0332	down	down	correct
PFE.US	Pfizer Inc	20200424	36.84	37.429	36.785	37.38	16470036	33.1259	up	up	correct
PFGC.US	Performance Food Group Company	20200424	23.94	25.63	23.76	25.07	1683800	25.07	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200424	8.57	8.7	8.5492	8.69	98681	7.4244	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20200424	7.73	7.86	7.73	7.86	98049	6.7047	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200424	10.78	11.32	10.726	11.2	91550	10.0417	up	up	correct
PFS.US	Provident Financial Services Inc	20200424	13.47	13.67	13.15	13.33	189118	12.1641	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200424	27.33	27.69	26	27.04	613211	26.4369	down	down	correct
PG.US	The Procter & Gamble Company	20200424	119.1	119.76	118.62	118.78	12751920	114.5047	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200424	8.12	8.1761	7.87	7.9	62627	6.8469	down	down	correct
PGR.US	The Progressive Corporation	20200424	82.18	82.97	80.88	82.87	2439619	77.4379	up	up	correct
PGRE.US	Paramount Group Inc	20200424	8.47	8.52	8.16	8.36	1882430	7.8995	down	down	correct
PGTI.US	PGT Innovations Inc	20200424	8.48	8.82	8.29	8.73	289341	8.73	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20200424	12.17	12.17	11.93	11.93	32443	10.3849	down	down	correct
PH.US	Parker	20200424	134.13	136.04	130.68	134.95	1052606	131.3597	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200424	8.54	8.62	8.39	8.5	88344	7.5863	down	down	correct
PHG.US	Koninklijke Philips N.V	20200424	42.76	43.3	42.62	43.2	567131	40.6913	up	down	incorrect
PHI.US	PLDT Inc	20200424	24.57	25.09	24.15	24.85	293206	22.6492	up	up	correct
PHK.US	PIMCO High Income Fund	20200424	5	5	4.9	4.98	388247	4.2448	down	down	correct
PHM.US	PulteGroup Inc	20200424	24.03	25.855	24.03	25.64	5020215	25.1247	up	up	correct
PHR.US	Phreesia Inc	20200424	24.18	24.39	23.25	23.67	1448300	23.67	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200424	6.87	6.87	6.72	6.77	82542	5.79	down	down	correct
PHX.US	PHX Minerals Inc	20200424	3.75	3.8972	3.34	3.41	84543	3.3196	down	down	correct
PII.US	Polaris Inc	20200424	62.89	64.08	61.22	63.33	1352928	60.8622	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200424	4.13	4.21	4.1106	4.21	76627	3.7344	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200424	10.82	11.19	10.81	10.9	65084	9.8953	up	up	correct
PING.US	Ping Identity Holding Corp	20200424	24.2	25.06	23.685	24.93	393201	24.93	up	up	correct
PINS.US	Pinterest Inc	20200424	19.04	20.7	18.87	20.62	16788900	20.62	up	up	correct
PIPR.US	Piper Sandler Companies	20200424	49.45	49.49	47.36	48.12	91200	45.4243	down	down	correct
PJT.US	PJT Partners Inc	20200424	43.73	44.15	42.15	43.87	233254	41.9957	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200424	7.27	7.535	7.05	7.41	8611366	7.41	up	up	correct
PKD.US	Parker Drilling Company	20200424	0.045	0.05	0.045	0.05	10000	0.05	up	up	correct
PKE.US	Park Aerospace Corp	20200424	14.05	14.18	13.71	13.8	114946	13.1668	down	down	correct
PKG.US	Packaging Corporation of America	20200424	87.26	87.3	85	85.99	604668	81.691	down	down	correct
PKI.US	PerkinElmer Inc	20200424	87.54	87.99	86.35	87.55	897123	87.2822	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200424	20.23	20.32	19.82	20.15	100345	17.2952	down	down	correct
PKX.US	POSCO	20200424	34.83	35	34.01	34.5	315627	33.2543	down	down	correct
PLAN.US	Anaplan Inc	20200424	39.04	39.8	38.31	39.18	3318100	39.18	up	down	incorrect
PLD.US	Prologis Inc	20200424	87.09	89.53	86.75	89.04	2916312	85.7587	up	up	correct
PLNT.US	Planet Fitness Inc	20200424	56.91	58.72	55.517	57.9	2111300	57.9	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200424	34.55	35.48	33.37	34.19	72210	32.5333	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200424	12.03	12.5	11.59	12.15	97527	11.2366	up	up	correct
PM.US	Philip Morris International Inc	20200424	72.5	73.97	72.3	73.67	4193579	66.8547	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200424	12.27	12.27	11.91	11.95	102214	11.367	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200424	12.37	12.37	11.795	12.03	290049	11.4666	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200424	6.82	6.82	6.63	6.72	244314	6.2113	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200424	11.95	11.95	11.605	11.73	75116	10.7472	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200424	10.01	10.38	9.6001	10.25	1540331	8.8844	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200424	10.62	10.62	10.16	10.3	223306	9.8434	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200424	99.97	101.78	98.46	100.73	2122806	96.0005	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200424	10.62	10.69	10.5	10.62	10312	10.1857
PNI.US	PIMCO New York Municipal Income Fund II	20200424	9.53	9.55	9.36	9.5	36604	9.1108	down	down	correct
PNM.US	PNM Resources Inc	20200424	40.6	41.56	40.02	41.32	510657	39.4058	up	down	incorrect
PNR.US	Pentair plc	20200424	30.89	31.82	30.56	31.67	1245741	31.0325	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200424	76.25	77.4	75.03	77.14	1026802	71.6868	up	up	correct
POLY.US	Plantronics Inc	20200424	11.96	12.65	11.69	12.5	598518	12.5	up	up	correct
POR.US	Portland General Electric Company	20200424	46.5	46.91	44.5815	46.41	1433680	43.4732	down	up	incorrect
POST.US	Post Holdings Inc	20200424	91.86	92.44	90.37	91.71	294868	91.71	down	down	correct
PPG.US	PPG Industries Inc	20200424	91.31	93.165	89.425	92.74	1782360	90.1236	up	down	incorrect
PPL.US	PPL Corporation	20200424	25.33	25.63	24.89	25.49	3399440	23.0618	up	up	correct
PPT.US	Putnam Premier Income Trust	20200424	4.45	4.51	4.45	4.51	250858	3.9743	up	down	incorrect
PRA.US	ProAssurance Corporation	20200424	20.43	20.43	19.86	19.91	361590	19.5642	down	down	correct
PRG.US	PROG Holdings Inc	20200424	24.2815	26.1001	24.2815	25.6804	1051803	21.7358	up	up	correct
PRGO.US	Perrigo Company plc	20200424	51.29	51.56	50.56	51.43	860173	49.586	up	up	correct
PRI.US	Primerica Inc	20200424	95.41	96.68	94.18	96.06	316022	93.9509	up	up	correct
PRLB.US	Proto Labs Inc	20200424	82.61	85.675	81.82	84.26	206082	84.26	up	up	correct
PRMW.US	Primo Water Corporation	20200424	9.66	9.76	9.48	9.73	705340	9.4713	up	up	correct
PRO.US	PROS Holdings Inc	20200424	27.57	28.18	27.14	27.73	185118	27.73	up	up	correct
PRS.US	Prudential Financial Inc	20200424	26.33	26.45	26.19	26.39	24747	24.1249	up	down	incorrect
PRT.US	PermRock Royalty Trust	20200424	1.99	2.02	1.89	2.02	17210	1.8139	up	up	correct
PRTY.US	Party City Holdco Inc	20200424	0.38	0.3843	0.3601	0.3802	3300940	0.3802	up	up	correct
PRU.US	Prudential Financial Inc	20200424	53.94	56.2	53.4	55.78	2785588	50.6057	up	up	correct
PSA.US	Public Storage	20200424	188.04	189.79	186.86	187.23	603020	177.1329	down	down	correct
PSB.US	PZ	20200424	23.5	23.66	23.46	23.6001	35623	22.027	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200424	24.66	25	24.435	25	47497	21.8453	up	up	correct
PSN.US	Parsons Corporation	20200424	34.82	35.895	33.99	35.42	108100	35.42	up	up	correct
PSO.US	Pearson plc	20200424	5.55	5.585	5.38	5.44	443341	5.2523	down	down	correct
PSTG.US	Pure Storage Inc	20200424	13.18	14.135	13.15	14.02	2841000	14.02	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200424	15.85	15.85	15.163	15.77	5500	14.4673	down	down	correct
PSX.US	Phillips 66	20200424	61	61.615	59.5304	60.53	3400340	55.3995	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200424	44.45	45.28	42.25	43.23	1091664	35.8577	down	down	correct
PTR.US	PetroChina Company Limited	20200424	35.1	35.27	34.59	35.1	109382	30.4346
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200424	13.6	13.84	13.46	13.67	270145	11.8314	up	up	correct
PUK.US	Prudential plc	20200424	25.7	25.73	25.21	25.61	620419	24.5669	down	down	correct
PUKPRA.US	PUKPRA	20200424	25.95	25.97	25.77	25.77	16344	23.9277	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20200424	4.1	4.28	3.5	3.68	2672000	3.68	down	down	correct
PVG.US	Pretium Resources Inc	20200424	8.36	8.44	7.99	8.3	1992513	8.3	down	up	incorrect
PVH.US	PVH Corp	20200424	40.14	42.56	39.8	41.36	2371681	41.347	up	up	correct
PVL.US	Permianville Royalty Trust	20200424	1.17	1.23	1.15	1.185	154088	1.0961	up	up	correct
PWR.US	Quanta Services Inc	20200424	33.68	34.12	33.34	33.98	1269262	33.8138	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200424	80.67	80.67	74.675	77.45	2983411	73.351	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200424	8.27	8.5	8.27	8.27	5591	7.9213
PYS.US	PPlus Trust Series RRD	20200424	14.18	14.2877	14.18	14.2877	894	12.7444	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200424	9.48	9.48	9.19	9.24	86817	8.8518	down	down	correct
PZN.US	Pzena Investment Management Inc	20200424	4.16	4.31	4.04	4.24	57695	4.0261	up	up	correct
QD.US	Qudian Inc	20200424	1.68	1.69	1.55	1.62	1724400	1.62	down	down	correct
QGEN.US	QIAGEN N.V	20200424	41.7	41.7298	41.07	41.28	943258	41.28	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20200424	46.49	47.04	45.89	46.79	4135036	44.0256	up	up	correct
QTWO.US	Q2 Holdings Inc	20200424	68.7	71.26	68.09	70.9	314605	70.9	up	up	correct
QUOT.US	Quotient Technology Inc	20200424	6.38	6.65	6.36	6.53	469642	6.53	up	up	correct
QVCC.US	QVCC	20200424	20.4	20.4	20.2	20.35	34200	18.2038	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200424	21.73	21.73	21.18	21.52	10909	19.2552	down	up	incorrect
R.US	Ryder System Inc	20200424	28.11	28.11	27.43	27.92	870558	25.9572	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20200424	15.82	15.85	15.3835	15.39	193042	12.534	down	down	correct
RACE.US	Ferrari N.V	20200424	158	158	155.18	156.35	217300	155.5803	down	down	correct
RAD.US	Rite Aid Corporation	20200424	13.57	14.48	13.57	14.35	3716880	14.35	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200424	33.79	34.54	33.73	34.15	531232	34.15	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200424	43.21	43.38	42.8	42.92	600607	41.785	down	down	correct
RBC.US	Regal Beloit Corporation	20200424	65.73	66.43	64.72	66.01	105909	64.9569	up	up	correct
RC.US	Ready Capital Corporation	20200424	6.02	6.0295	5.63	5.92	322181	5.0047	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200424	16.0801	16.09	16.0801	16.09	1522	14.6007	up	down	incorrect
RCB.US	Ready Capital Corporation	20200424	14.79	14.79	14.155	14.401	2700	14.1874	down	down	correct
RCF.US	UN	20200424	37	40	36.65	39	5736114	39	up	up	correct
RCI.US	Rogers Communications Inc	20200424	40.97	41.55	40.61	41.41	489360	38.4126	up	up	correct
RCL.US	Royal Caribbean Group	20200424	37.1	37.48	35	35.68	14786620	35.68	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200424	6.56	6.64	6.4	6.59	118643	5.699	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200424	28.54	29.19	28.53	29	577400	29	up	down	incorrect
RDN.US	Radian Group Inc	20200424	13.18	13.47	12.67	13.28	1492708	12.6573	up	up	correct
RDS.US	B	20200424	34.55	34.64	33.343	33.86	4492473	32.7856	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20200424	52.68	52.73	51.27	51.82	310868	50.9751	down	down	correct
RE.US	Everest Re Group Ltd	20200424	178.04	178.04	169.55	170.81	512793	163.2757	down	down	correct
RELX.US	RELX PLC	20200424	21.68	21.76	21.45	21.73	511712	21.0343	up	up	correct
RENN.US	Renren Inc	20200424	0.82	0.84	0.762	0.7912	13038	0.7912	down	down	correct
RES.US	RPC Inc	20200424	2.98	3.25	2.83	3	2621866	3	up	up	correct
REV.US	Revlon Inc	20200424	10.47	10.49	9.81	10.29	59406	10.29	down	down	correct
REVG.US	REV Group Inc	20200424	4.23	4.43	3.98	4.3	446004	4.2288	up	up	correct
REX.US	REX American Resources Corporation	20200424	56.37	56.37	53.56	53.58	26300	53.58	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200424	38.89	39.09	38.27	38.65	1162223	37.6051	down	down	correct
REZI.US	Resideo Technologies Inc	20200424	4.57	4.63	4.31	4.53	1136700	4.53	down	down	correct
RF.US	Regions Financial Corporation	20200424	9.52	10	9.4	9.79	16855683	9.1663	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200424	11.03	11.07	10.8105	10.95	61140	9.6342	down	down	correct
RFL.US	Rafael Holdings Inc	20200424	11.93	13.14	11.51	12.85	23400	12.85	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200424	20.1	20.1	20.1	20.1	0	17.2272
RFP.US	Resolute Forest Products Inc	20200424	1.6	1.6769	1.565	1.61	123207	1.4922	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200424	99.05	101.75	97.36	101.29	532475	96.7395	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20200424	54.01	54.44	53.49	54.17	104002	47.8869	up	up	correct
RGS.US	Regis Corporation	20200424	9.26	9.56	9.17	9.45	252111	9.45	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200424	9.35	9.49	9.295	9.32	180737	7.243	down	down	correct
RH.US	RH	20200424	126.33	134.503	125.225	132.84	1238616	132.84	up	up	correct
RHI.US	Robert Half International Inc	20200424	45	47.16	42.635	44.06	3303984	42.5749	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200424	28.02	29.09	27.31	27.44	1025841	27.44	down	down	correct
RIG.US	Transocean Ltd	20200424	1.03	1.08	0.95	0.9672	51390961	0.9672	down	down	correct
RIO.US	Rio Tinto Group	20200424	46.99	47.06	45.965	46.5	2377498	40.55	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200424	12.84	12.84	12.62	12.76	29516	10.1856	down	down	correct
RJF.US	Raymond James Financial Inc	20200424	62.11	62.6	60.62	61.55	745259	40.0762	down	down	correct
RL.US	Ralph Lauren Corporation	20200424	69.43	70.4451	67.16	68.3	807968	67.081	down	down	correct
RLGY.US	Realogy Holdings Corp	20200424	3.39	3.52	3.29	3.44	1068724	3.44	up	up	correct
RLI.US	RLI Corp	20200424	70.41	70.41	67.72	69	408388	65.9278	down	down	correct
RLJ.US	RLJ Lodging Trust	20200424	7.83	8.13	7.645	8.04	2189846	8.0005	up	down	incorrect
RM.US	Regional Management Corp	20200424	12.24	12.65	11.74	12.58	82728	12.229	up	up	correct
RMD.US	ResMed Inc	20200424	161.4	161.89	158.66	161	483379	158.8747	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200424	20	20	19.87	19.962	22322	17.725	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200424	17.23	17.42	16.68	17.33	24000	15.7106	up	up	correct
RMPL.US	P	20200424	23.02	23.02	23.02	23.02	0	23.02
RMT.US	Royce Micro	20200424	6.22	6.27	6.1499	6.22	252931	5.4868
RNG.US	RingCentral Inc	20200424	243.64	247.5	238.01	238.73	720481	238.73	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20200424	3.9	4	3.9	4	24900	4	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200424	17.55	17.55	16.94	17.11	182835	15.3692	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200424	146.61	146.61	139.75	141.13	498850	138.9845	down	down	correct
ROG.US	Rogers Corporation	20200424	103.03	104.32	100.37	104.09	70579	104.09	up	up	correct
ROK.US	Rockwell Automation Inc	20200424	171.93	175.54	169.32	174.59	850642	169.5305	up	up	correct
ROL.US	Rollins Inc	20200424	37.83	38.29	37.41	38.14	2697381	25.0765	up	up	correct
ROP.US	Roper Technologies Inc	20200424	315.28	317.27	304.55	306.41	955349	304.0367	down	up	incorrect
RPM.US	RPM International Inc	20200424	64.58	65.46	63.73	65.05	710254	63.3394	up	up	correct
RPT.US	RPT Realty	20200424	5.35	5.38	5.155	5.27	540228	5.1126	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200424	9.76	9.832	9.39	9.46	936578	8.3839	down	down	correct
RRC.US	Range Resources Corporation	20200424	5.35	5.35	4.93	5.25	12415160	5.25	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200424	1.12	1.13	1.065	1.11	770758	1.11	down	down	correct
RRX.US	Regal Beloit Corporation	20200424	65.73	66.43	64.72	66.01	105909	64.9569	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200424	88.98	88.98	85.7	87.12	522588	84.1346	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200424	15	15.206	15	15.075	10000	12.6036	up	up	correct
RSG.US	Republic Services Inc	20200424	76.81	76.97	75.34	76.1	1332218	74.1559	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200424	63.98	64.08	62.5	63.43	8560152	60.5041	down	down	correct
RVI.US	Retail Value Inc	20200424	1.9646	1.9787	1.81	1.9702	618977	-6.4608	up	up	correct
RVLV.US	Revolve Group Inc	20200424	10.58	10.9	10.11	10.56	431700	10.56	down	down	correct
RVT.US	Royce Value Trust Inc	20200424	10.61	10.645	10.48	10.61	339027	9.1904
RWT.US	Redwood Trust Inc	20200424	3.3	3.3299	3.03	3.15	4274650	2.807	down	down	correct
RXN.US	Rexnord Corporation	20200424	24.66	25.01	24.05	24.85	518915	24.5337	up	down	incorrect
RY.US	Royal Bank of Canada	20200424	58.7	58.96	57.82	58.88	963631	55.5178	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200424	1.11	1.21	1.05	1.05	1160601	1.05	down	down	correct
RYB.US	RYB Education Inc	20200424	2.36	2.6	2.3585	2.6	39832	2.6	up	up	correct
RYI.US	Ryerson Holding Corporation	20200424	4.12	4.1411	3.88	4.02	181410	3.9937	down	down	correct
RYN.US	Rayonier Inc	20200424	23.87	23.98	23.47	23.76	735233	22.3695	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200424	26.55	26.55	25.55	25.61	83731	23.0888	down	down	correct
SA.US	Seabridge Gold Inc	20200424	13.45	13.6284	12.7501	13.45	517130	13.45
SAFE.US	Safehold Inc	20200424	49.87	50.07	46.6001	48.59	208616	47.8826	down	down	correct
SAH.US	Sonic Automotive Inc	20200424	16.47	17.46	16.47	17.13	507923	16.8276	up	up	correct
SAIC.US	Science Applications International Corporation	20200424	82.42	86.35	82.42	85.25	954001	83.0443	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200424	16.65	17.21	16.4	17.05	965236	17.05	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20200424	434.78	439.42	428.44	438.92	240700	438.92	up	up	correct
SAN.US	Banco Santander S.A	20200424	2.08	2.09	2.03	2.05	4644738	2.0202	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20200424	7.69	7.74	7.25	7.56	2669696	7.56	down	down	correct
SAP.US	SAP SE	20200424	116.25	116.56	114.95	116.49	715707	112.9771	up	up	correct
SAR.US	Saratoga Investment Corp	20200424	13.02	13.99	13.0001	13.65	87261	12.1918	up	up	correct
SAVE.US	Spirit Airlines Inc	20200424	11.97	12.23	11.61	12.15	4392947	12.15	up	up	correct
SB.US	Safe Bulkers Inc	20200424	1.08	1.12	1.08	1.1	60945	1.1	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200424	189.73	191.65	187.7	188.91	55313850	188.91	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20200424	9.12	9.23	8.66	9.1	2477100	9.1	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200424	8.4	8.4	8.3	8.3186	37877	7.918	down	down	correct
SBOW.US	SilverBow Resources Inc	20200424	5.46	5.68	3.95	4.67	634600	4.67	down	down	correct
SBR.US	Sabine Royalty Trust	20200424	27	27	25.7	26.02	17111	22.8059	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200424	7.15	7.19	6.305	6.57	3859321	6.2897	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200424	8.12	8.3	7.65	7.96	3214404	7.1087	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200424	12.96	13.095	12.46	12.97	841472	12.2796	up	up	correct
SCCO.US	Southern Copper Corporation	20200424	31.47	31.83	30.6	30.75	728889	28.6328	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200424	9.16	9.26	9.09	9.24	107113	7.598	up	up	correct
SCE.US	PL	20200424	21.57	22	21.21	22	24758	21.7047	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200424	36.13	36.34	35.215	35.4	8043219	34.5306	down	down	correct
SCI.US	Service Corporation International	20200424	37.29	37.39	35.86	35.96	947655	34.9341	down	up	incorrect
SCL.US	Stepan Company	20200424	95.21	95.21	90.14	91.03	141037	89.4114	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200424	7.19	7.7	7.08	7.63	119052	6.4423	up	up	correct
SCPE.US	WS	20200424	0.095	0.1	0.095	0.1	1310900	0.1	up	up	correct
SCS.US	Steelcase Inc	20200424	9.53	9.61	9.28	9.56	675334	8.9315	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200424	12.5	12.84	12.15	12.24	93765	10.7404	down	down	correct
SCX.US	The L.S. Starrett Company	20200424	3.75	3.75	3.55	3.66	5984	3.66	down	up	incorrect
SD.US	SandRidge Energy Inc	20200424	1.57	1.74	1.43	1.61	451600	1.61	up	down	incorrect
SDRL.US	Seadrill Limited	20200424	6.445	6.97	5.985	6.47	1183675	6.47	up	up	correct
SE.US	Sea Limited	20200424	54.22	54.72	53.52	54.39	2330156	54.39	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200424	12.2	12.64	11.76	12.2	2311916	12.2
SEDA.US	UN	20200424	0.15	0.155	0.15	0.155	1815900	0.155	up	up	correct
SEE.US	Sealed Air Corporation	20200424	28.52	28.75	28.1025	28.49	1925868	27.762	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200424	15.16	15.51	14.63	15.41	893624	15.2495	up	up	correct
SF.US	Stifel Financial Corp	20200424	40.71	41.91	40.22	41.5	360826	27.1758	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200424	25	25	24.47	24.47	8462	23.5744	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200424	5.55	5.55	5.48	5.53	43875	5.53	down	up	incorrect
SFL.US	SFL Corporation Ltd	20200424	10.64	10.8	10.48	10.69	492447	9.2053	up	up	correct
SFUN.US	Fang Holdings Limited	20200424	1.17	1.17	1.1	1.15	32903	11.5	down	down	correct
SG.US	Sweetgreen Inc.	20200424	7.5	7.5	7.5	7.5	482	7.5
SGU.US	Star Group L.P	20200424	7.98	8.12	7.69	8.09	87494	7.3443	up	up	correct
SHAK.US	Shake Shack Inc	20200424	47.85	50.37	47.5	49.37	1902420	49.37	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200424	22.39	22.56	21.83	22.21	111099	21.244	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200424	28.3	28.3	27.79	28.06	59394	24.789	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200424	13.17	13.94	13.17	13.48	2634842	10.5443	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200424	8.23	8.49	8.08	8.37	4124432	8.37	up	up	correct
SHOP.US	Shopify Inc	20200424	624	651.99	605.6	643.19	5451423	643.19	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200424	9.86	9.86	9.86	9.86	200	9.86
SHW.US	The Sherwin	20200424	501.59	506.735	494.5932	506.06	269058	166.3179	up	up	correct
SI.US	Silvergate Capital Corporation	20200424	13.69	13.7	13.17	13.5	29500	13.5	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200424	1.33	1.33	1.13	1.22	2701098	1.1684	down	down	correct
SIG.US	Signet Jewelers Limited	20200424	7.44	7.68	7.24	7.61	1857602	7.5732	up	down	incorrect
SII.US	Sprott Inc	20200424	2.6	2.6	2.395	2.4492	38882	23.3559	down	down	correct
SITC.US	SITE Centers Corp	20200424	4.9	5.015	4.65	4.84	1286933	4.6698	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200424	73.84	78.635	72.88	77.46	359100	77.46	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200424	16.24	16.291	15.45	16	2551882	16	down	down	correct
SJI.US	South Jersey Industries Inc	20200424	27.27	27.89	27.01	27.82	975374	25.5867	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20200424	24.84	24.9	24.75	24.778	16400	22.5276	down	down	correct
SJM.US	The J. M. Smucker Company	20200424	117.12	118.1	115.23	117.8	1113960	111.7396	up	up	correct
SJR.US	Shaw Communications Inc	20200424	16.02	16.31	15.91	16.24	587953	15.1216	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200424	2.24	2.31	2.22	2.31	105591	1.9964	up	up	correct
SJW.US	SJW Group	20200424	58.96	60	57.46	59.6	109951	57.5202	up	up	correct
SKIL.US	Skillsoft Corp	20200424	10.4	10.4	10.22	10.34	98600	10.34	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200424	18.96	19.15	18.83	19	436208	30.2378	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200424	5.5	5.8	5.38	5.64	2292430	5.1533	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200424	25.81	26.65	25.14	25.6	5363087	25.6	down	down	correct
SKY.US	Skyline Champion Corporation	20200424	16.24	16.76	16.07	16.66	355678	16.66	up	up	correct
SLB.US	Schlumberger Limited	20200424	16.85	17.4	15.975	16.11	22714150	15.5315	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200424	1.52	1.67	1.34	1.44	2099345	1.44	down	down	correct
SLF.US	Sun Life Financial Inc	20200424	30.8	31.16	30.52	31.07	608520	28.9769	up	up	correct
SLG.US	SL Green Realty Corp	20200424	45.561	45.621	42.8309	44.721	2119030	39.0181	down	down	correct
SM.US	SM Energy Company	20200424	2	2.25	1.81	1.84	9289241	1.8264	down	down	correct
SMAR.US	Smartsheet Inc	20200424	49.56	52.13	49.215	50.99	1054100	50.99	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200424	5.09	5.1	4.99	5.06	1098219	4.7937	down	down	correct
SMG.US	The Scotts Miracle	20200424	123.4	125.39	120.6495	124.81	232131	118.674	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200424	3.1	3.14	2.97	3.05	41700	3.05	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200424	0.84	0.88	0.8282	0.84	481061	12.6
SMM.US	Salient Midstream & MLP Fund	20200424	3.89	3.925	3.8	3.87	117571	53.7839	down	down	correct
SMP.US	Standard Motor Products Inc	20200424	41.33	41.85	40.98	41.47	66122	40.3709	up	down	incorrect
SNA.US	Snap	20200424	114.87	117.43	114.02	116.07	781994	110.8587	up	down	incorrect
SNAP.US	Snap Inc	20200424	15.94	16.22	15.58	16	65433700	16	up	down	incorrect
SNDR.US	Schneider National Inc	20200424	21.04	21.25	20.6	21	780545	18.857	down	down	correct
SNN.US	Smith & Nephew plc	20200424	38.44	38.725	37.98	38.54	339638	37.4821	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20200424	48.85	49.03	48.07	48.7	151281	41.0666	down	down	correct
SNV.US	Synovus Financial Corp	20200424	17.35	18.38	16.75	18.12	1994277	16.9187	up	up	correct
SNX.US	TD SYNNEX	20200424	73.97	77.04	73.24	76.21	444838	37.8192	up	up	correct
SO.US	The Southern Company	20200424	56.91	58.19	56.29	57.73	4860081	53.5769	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20200424	6.2	6.3298	5.76	6	300871	5.4738	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200424	25.62	25.79	25.59	25.75	31111	23.6092	up	up	correct
SOJD.US	SOJD	20200424	24.69	24.73	24.5	24.54	163600	22.5323	down	down	correct
SOL.US	ReneSola Ltd	20200424	1.01	1.03	1	1.0001	14591	1.0001	down	down	correct
SOLN.US	Southern Co	20200424	48.6	49.135	48	49.05	62600	43.5714	up	up	correct
SON.US	Sonoco Products Company	20200424	47.57	47.65	46.32	47.01	316530	44.5349	down	up	incorrect
SONY.US	Sony Group Corporation	20200424	63.19	63.19	62.25	62.96	1158146	62.7651	down	down	correct
SOR.US	Source Capital Inc	20200424	31	31.253	30.7237	31.19	12935	27.1008	up	up	correct
SOS.US	SOS Limited	20200424	1	1.1	1	1.0707	57742	1.0707	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200424	10.17	10.19	10.16	10.19	3065	10.19	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20200424	36.17	36.48	35.695	36.13	436587	34.6058	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200424	16.67	17.226	16	17.02	7960100	17.02	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200424	10.195	10.4399	9.95	10.06	21407	8.389	down	down	correct
SPG.US	Simon Property Group Inc	20200424	53.38	53.635	48.63	51.49	10104323	46.6924	down	down	correct
SPGI.US	S&P Global Inc	20200424	282.61	284.53	280.38	283.94	1124483	280.0517	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200424	14.69	14.9	14.38	14.47	239624	12.2752	down	down	correct
SPIR.US	Spire Corporation	20200424	0.0069	0.0069	0.0069	0.0069	0	0.0069
SPLP.US	Steel Partners Holdings L.P	20200424	5.128	5.128	4.9301	5.05	5743	5.05	down	down	correct
SPNT.US	SiriusPoint Ltd	20200424	7.61	7.75	7.435	7.75	486176	7.75	up	up	correct
SPOT.US	Spotify Technology S.A	20200424	139.25	140.2	136.62	137.84	1142300	137.84	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200424	19.5	19.63	17.98	18.09	4727489	18.0529	down	down	correct
SPXC.US	SPX Corporation	20200424	34.75	35.31	34.21	35.09	171712	35.09	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200424	12.36	12.37	12.2815	12.34	50933	11.0624	down	down	correct
SQ.US	Square Inc	20200424	62.23	62.56	61.04	62.01	9628500	62.01	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20200424	21.4441	21.7816	21.1065	21.2554	428052	20.4257	down	down	correct
SQNS.US	Sequans Communications S.A	20200424	6.55	6.74	6.09	6.68	255880	6.68	up	up	correct
SR.US	Spire Inc	20200424	72.56	73.1	71.54	72.7	292514	67.9017	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20200424	25.76	26.06	25.0975	26	1027437	23.6826	up	up	correct
SRE.US	Sempra	20200424	126.44	127.86	124.0626	126.97	1238252	119.5996	up	down	incorrect
SREA.US	Sempra Energy	20200424	25.51	25.51	25.17	25.41	39691	23.1471	down	down	correct
SRG.US	Seritage Growth Properties	20200424	8.6	8.99	8.25	8.82	1188032	8.82	up	down	incorrect
SRI.US	Stoneridge Inc	20200424	16.86	17.17	16.53	16.99	255477	16.99	up	up	correct
SRL.US	Scully Royalty Ltd	20200424	7.45	7.5	7.42	7.48	6097	6.9259	up	up	correct
SRLP.US	Sprague Resources LP	20200424	13.35	13.535	13.13	13.19	60710	10.487	down	down	correct
SRT.US	StarTek Inc	20200424	3.41	3.5	3.39	3.48	47000	3.48	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200424	5.23	5.23	4.8317	4.98	9650	17.6293	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200424	58.96	60.02	58.21	60.02	214603	59.1666	up	down	incorrect
SSL.US	Sasol Limited	20200424	3.55	3.675	3.47	3.61	3272369	3.61	up	up	correct
SSTK.US	Shutterstock Inc	20200424	37.08	37.8	36.66	37.67	200780	36.9727	up	up	correct
ST.US	Sensata Technologies Holding plc	20200424	33.78	34.72	33.06	34.55	900702	34.55	up	up	correct
STAG.US	STAG Industrial Inc	20200424	24.8	25.49	24.68	25.23	583199	23.4815	up	down	incorrect
STAR.US	PI	20200424	20.47	20.5	20.133	20.22	15447	17.7017	down	down	correct
STC.US	Stewart Information Services Corporation	20200424	29.97	30.2	29.13	29.52	134054	28.229	down	down	correct
STE.US	STERIS plc	20200424	150.5	151.12	145.53	147.82	766932	145.6017	down	down	correct
STG.US	Sunlands Technology Group	20200424	1.83	1.91	1.65	1.77	193006	22.125	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200424	18.87	19.18	18.8	19.14	66759	17.0137	up	down	incorrect
STL.US	Sterling Bancorp	20200424	10.62	11.115	10.33	11.01	1837768	10.6809	up	up	correct
STLA.US	Stellantis N.V	20200424	7.6339	7.6433	7.4454	7.5396	1929878	6.3566	down	down	correct
STM.US	STMicroelectronics N.V	20200424	24.95	25.015	24.29	25.01	2413425	24.7735	up	up	correct
STN.US	Stantec Inc	20200424	28.1	28.61	28.03	28.49	97351	27.9011	up	up	correct
STNG.US	Scorpio Tankers Inc	20200424	25.01	25.57	24.34	25	2133271	23.8414	down	down	correct
STON.US	StoneMor Inc	20200424	0.53	0.53	0.5	0.52	191300	0.52	down	up	incorrect
STOR.US	STORE Capital Corporation	20200424	15.64	15.897	15.44	15.79	4436204	14.7021	up	up	correct
STT.US	State Street Corporation	20200424	57.84	58.06	56.64	57.41	1612130	54.9713	down	down	correct
STWD.US	Starwood Property Trust Inc	20200424	11.47	11.6	10.96	11.24	6427100	9.7323	down	down	correct
STZ.US	Constellation Brands Inc	20200424	155.09	159.09	153.51	158.83	1266681	154.6664	up	up	correct
SU.US	Suncor Energy Inc	20200424	15.95	16.08	15.485	15.6	6088372	14.5916	down	up	incorrect
SUI.US	Sun Communities Inc	20200424	122.35	127.55	120.83	126.74	937453	122.8406	up	up	correct
SUM.US	Summit Materials Inc	20200424	11.87	12.56	11.68	12.41	1227500	12.41	up	up	correct
SUN.US	Sunoco LP	20200424	23.61	24.0708	22.63	22.67	1171625	18.8207	down	down	correct
SUP.US	Superior Industries International Inc	20200424	1.32	1.34	1.2	1.24	191077	1.24	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200424	1.52	1.54	1.4162	1.435	407346	1.3887	down	down	correct
SUZ.US	Suzano S.A	20200424	6.76	7	6.29	6.88	491906	6.88	up	up	correct
SWCH.US	Switch Inc	20200424	17.55	17.99	17.38	17.91	4446945	17.5916	up	up	correct
SWI.US	SolarWinds Corporation	20200424	15.88	15.99	15.03	15.45	1279791	15.0899	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200424	106.75	109	104.26	107.74	2213110	104.6638	up	down	incorrect
SWM.US	Schweitzer	20200424	27.58	28.15	27.2	27.91	195883	25.6654	up	up	correct
SWN.US	Southwestern Energy Company	20200424	3.12	3.22	2.97	3.14	16275771	3.14	up	up	correct
SWT.US	Stanley Black Decker Inc	20200424	78.25	78.9	76.38	78.75	72100	72.071	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200424	76.06	78.21	75.59	78.14	1119286	73.6876	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200424	7.33	7.37	7.26	7.34	27933	6.5695	up	up	correct
SXC.US	SunCoke Energy Inc	20200424	2.72	2.73	2.43	2.66	697155	2.4412	down	down	correct
SXI.US	Standex International Corporation	20200424	43.59	43.63	42.53	43.18	62795	42.2249	down	down	correct
SXT.US	Sensient Technologies Corporation	20200424	44.51	45.16	43.88	44.79	484647	42.9841	up	up	correct
SYF.US	Synchrony Financial	20200424	16.25	17.015	16.19	16.97	12224510	16.1466	up	up	correct
SYK.US	Stryker Corporation	20200424	184.03	188.65	182.26	188.12	1230798	185.1162	up	up	correct
SYY.US	Sysco Corporation	20200424	50.7	54.36	50.46	53.08	7246441	51.0497	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200424	6.91	7.148	6.88	6.93	60363	24.5996	up	up	correct
T.US	PC	20200424	22.8	22.98	22.7	22.72	925967	21.1958	down	down	correct
TAC.US	TransAlta Corporation	20200424	5.53	5.62	5.45	5.57	1350732	5.4225	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200424	17.5	17.66	17.39	17.56	2138400	17.56	up	up	correct
TAL.US	TAL Education Group	20200424	50.28	50.52	47.15	47.39	5892731	47.39	down	down	correct
TALO.US	Talos Energy Inc	20200424	9.06	9.29	8.17	9.08	854593	9.08	up	up	correct
TAP.US	Molson Coors Beverage Company	20200424	42.07	43.22	41.88	43.03	1354838	42.3896	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200424	68.2	68.27	67.1632	67.43	21449	67.43	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200424	25.84	25.94	25.69	25.76	104527	23.8825	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200424	26.71	26.75	26.52	26.58	66402	24.6053	down	down	correct
TBI.US	TrueBlue Inc	20200424	14.48	14.75	14.36	14.52	221415	14.52	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20200424	18.32	18.52	18.32	18.5	602	18.5	up	up	correct
TCN.US	Tricon Capital Group Inc	20200424	5.4534	5.4534	5.4136	5.4136	1001	5.1704	down	down	correct
TCS.US	The Container Store Group Inc	20200424	2.1	2.1	1.97	2.02	216561	2.02	down	down	correct
TD.US	The Toronto	20200424	38.82	39	38.22	38.9	2217431	36.4787	up	down	incorrect
TDC.US	Teradata Corporation	20200424	22.76	23.23	22.6	23.15	440910	23.15	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200424	17.77	17.8045	17.66	17.8	49122	12.4052	up	up	correct
TDG.US	TransDigm Group Incorporated	20200424	313.46	314.665	304.44	304.92	776478	304.92	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200424	23.2	23.43	23.2	23.41	4844	21.8558	up	up	correct
TDOC.US	Teladoc Health Inc	20200424	190.12	196.51	187.75	193.53	2847400	193.53	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200424	19.09	19.19	18.48	19.1	745542	18.0301	up	down	incorrect
TDW.US	Tidewater Inc	20200424	5.8	6.08	5.52	5.74	223090	5.7335	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200424	316.25	317	303.73	316.04	199770	316.04	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200424	10.58	10.82	10.31	10.549	53100	9.3732	down	down	correct
TECK.US	Teck Resources Limited	20200424	7.49	7.61	7.21	7.39	5238985	7.2775	down	down	correct
TEF.US	Telefónica S.A	20200424	4.46	4.47	4.34	4.41	1181515	3.6808	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20200424	7.51	7.59	7.38	7.41	102780	6.4159	down	up	incorrect
TEL.US	TE Connectivity Ltd	20200424	68.76	70.61	68.49	70.15	1887500	68.113	up	up	correct
TEN.US	Tenneco Inc	20200424	3.95	4.035	3.675	3.83	1424529	3.83	down	down	correct
TEO.US	Telecom Argentina S.A	20200424	7.04	7.09	6.7	6.7	205671	6.365	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200424	10.16	10.31	10.04	10.22	9168943	10.22	up	up	correct
TEX.US	Terex Corporation	20200424	12.5	12.97	12.3624	12.74	2323658	12.6145	up	up	correct
TFC.US	Truist Financial Corporation	20200424	34.59	35.81	34.23	35.48	6264290	33.2054	up	up	correct
TFII.US	TFI International Inc	20200424	25.86	25.97	25.26	25.85	254581	25.2832	down	down	correct
TFX.US	Teleflex Incorporated	20200424	338.58	346.045	333.1	338.39	510835	336.1989	down	down	correct
TG.US	Tredegar Corporation	20200424	15.49	15.6394	15.06	15.48	79703	10.4315	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200424	7.29	7.3	6.87	6.98	229181	6.9261	down	down	correct
TGI.US	Triumph Group Inc	20200424	6.14	6.2499	5.34	5.51	1325416	5.51	down	down	correct
TGNA.US	TEGNA Inc	20200424	10.5	10.695	10.1769	10.61	1900427	10.2457	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200424	11.81	11.81	11.36	11.37	288161	9.8492	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200424	4.43	4.56	4.23	4.27	268943	4.27	down	up	incorrect
TGT.US	Target Corporation	20200424	104.5	108.45	103.86	107.82	6092626	104.845	up	up	correct
THC.US	Tenet Healthcare Corporation	20200424	19.03	19.54	18.48	19.33	1711001	19.33	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200424	96.38	96.38	93.73	95.15	139913	91.4316	down	down	correct
THO.US	Thor Industries Inc	20200424	55.16	58.56	54.59	58.12	875123	56.7871	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20200424	17.88	18.22	17.82	18.2	219222	16.4344	up	up	correct
THR.US	Thermon Group Holdings Inc	20200424	13.65	13.97	13.3	13.54	95893	13.54	down	down	correct
THS.US	TreeHouse Foods Inc	20200424	49.59	50.33	48.58	50.11	483411	50.11	up	up	correct
THW.US	Tekla World Healthcare Fund	20200424	13.61	13.9688	13.5	13.85	241517	12.0354	up	up	correct
TIMB.US	W	20200424	11.45	11.57	10.5126	10.66	2762538	10.154	down	down	correct
TISI.US	Team Inc	20200424	5.57	5.73	5.26	5.28	173553	5.28	down	down	correct
TJX.US	The TJX Companies Inc	20200424	46.18	46.55	44.87	46.05	9493476	45.375	down	down	correct
TK.US	Teekay Corporation	20200424	4.04	4.06	3.82	3.82	2009159	3.82	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200424	4.96	4.96	4.89	4.93	232278	4.4576	down	down	correct
TKR.US	The Timken Company	20200424	34.49	35.14	33.58	34.88	657287	33.7978	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200424	19.93	19.95	19.62	19.69	193245	17.8738	down	up	incorrect
TLYS.US	Tilly's Inc	20200424	4.21	4.43	4.02	4.32	310167	3.8112	up	up	correct
TM.US	Toyota Motor Corporation	20200424	122.75	122.79	121.69	122.56	114119	118.8346	down	down	correct
TME.US	Tencent Music Entertainment Group	20200424	10.98	10.99	10.68	10.75	5275100	10.75	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200424	10.39	11.15	10.37	11.02	2225499	11.02	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200424	322.61	329.95	320.24	328.7	1987938	327.5072	up	up	correct
TMST.US	TimkenSteel Corporation	20200424	2.47	2.53	2.215	2.36	359837	2.36	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200424	28.51	29.36	28.16	29.22	772019	29.22	up	up	correct
TNC.US	Tennant Company	20200424	60.47	60.92	58.37	58.57	76114	57.3036	down	down	correct
TNET.US	TriNet Group Inc	20200424	44.1	44.485	42.84	43.18	334354	43.18	down	down	correct
TNK.US	Teekay Tankers Ltd	20200424	22.7	23.51	22.24	22.77	950769	22.77	up	up	correct
TNL.US	Travel + Leisure Co	20200424	22.66	23	21.8	22.63	802460	21.4243	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200424	3.5	3.5	3.27	3.46	1014220	16.3661	down	down	correct
TOL.US	Toll Brothers Inc	20200424	20.93	22.26	20.85	22.08	2029441	21.7087	up	up	correct
TPB.US	Turning Point Brands Inc	20200424	20.12	20.82	20.04	20.69	52800	20.4893	up	up	correct
TPC.US	Tutor Perini Corporation	20200424	6.57	6.57	6.05	6.25	426973	6.25	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200424	10.45	10.76	10	10.25	3159451	10.25	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200424	497.27	540.91	480.485	498.82	57117	487.2906	up	down	incorrect
TPR.US	Tapestry Inc	20200424	13.93	14.055	13.45	13.64	6277809	13.4689	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200424	6.75	7.35	6.66	7.32	320582	6.0683	up	up	correct
TPX.US	Tempur Sealy International Inc	20200424	43.52	46.12	43.01	45.79	5146456	11.3561	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200424	8.89	8.9062	8.6	8.81	54691	7.9647	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20200424	36.21	36.23	35.17	35.4	179691	33.7029	down	down	correct
TRC.US	Tejon Ranch Co	20200424	13.28	13.3599	13.03	13.16	54599	13.16	down	down	correct
TREC.US	Trecora Resources	20200424	5.2	5.74	5.19	5.69	38177	5.69	up	down	incorrect
TREX.US	Trex Company Inc	20200424	80.48	86.45	80.02	85.79	2190366	42.895	up	up	correct
TRGP.US	Targa Resources Corp	20200424	9.42	9.95	9.14	9.72	6222743	9.4284	up	up	correct
TRI.US	Thomson Reuters Corporation	20200424	70.49	71.18	70.1702	70.87	342038	68.696	up	up	correct
TRN.US	Trinity Industries Inc	20200424	16.5	16.64	16.12	16.55	547068	15.7658	up	up	correct
TRNO.US	Terreno Realty Corporation	20200424	52.33	53.12	51.505	52.08	412986	50.3075	down	up	incorrect
TROX.US	Tronox Holdings plc	20200424	6.1	6.28	5.935	6.27	983322	6.007	up	up	correct
TRP.US	TC Energy Corporation	20200424	45.73	46.18	45.36	45.8	1128593	41.429	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200424	0.5175	0.5189	0.485	0.4948	997721	4.948	down	down	correct
TRTN.US	Triton International Limited	20200424	28.58	29.44	27.8	29.13	474116	26.7631	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200424	6.05	6.15	5.73	6.1	1262119	5.1896	up	up	correct
TRU.US	TransUnion	20200424	71.39	72.54	69.99	72.13	1413200	71.7068	up	up	correct
TRV.US	The Travelers Companies Inc	20200424	100.89	101.08	98.64	100.82	2130057	96.5917	down	down	correct
TS.US	Tenaris S.A	20200424	12.95	12.98	12.65	12.72	880712	11.7486	down	down	correct
TSE.US	Trinseo S.A	20200424	19.04	19.08	18.15	18.6	252659	17.825	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200424	5.45	5.47	5.38	5.44	252789	5.1058	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200424	15.39	15.92	15.25	15.82	760050	12.3632	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200424	52.6	52.89	52	52.73	5701920	51.3901	up	up	correct
TSN.US	Tyson Foods Inc	20200424	60.92	60.9575	58.65	58.98	4386098	56.4593	down	up	incorrect
TSQ.US	Townsquare Media Inc	20200424	4.28	4.35	4.19	4.33	47139	4.33	up	up	correct
TT.US	Trane Technologies plc	20200424	84.2	84.59	82.715	84.03	1215300	81.8103	down	down	correct
TTC.US	The Toro Company	20200424	63.59	64.18	62.92	63.97	566863	62.6808	up	up	correct
TTE.US	TotalEnergies SE	20200424	35.16	35.23	34.15	34.15	2673551	30.5622	down	down	correct
TTI.US	TETRA Technologies Inc	20200424	0.35	0.36	0.28	0.3	6651900	0.3	down	down	correct
TTM.US	Tata Motors Limited	20200424	4.95	5.01	4.77	4.87	2017663	4.87	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200424	3.59	3.6599	3.44	3.51	86546	12.9782	down	down	correct
TU.US	TELUS Corporation	20200424	15.86	16.105	15.78	16.02	1170884	14.4472	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200424	9.11	9.86	9.11	9.26	698100	9.26	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20200424	2.14	2.25	2	2.05	2192747	2.05	down	down	correct
TV.US	Grupo Televisa S.A.B	20200424	5.14	5.14	4.985	5.03	1644805	4.9955	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200424	25.2875	25.7033	25.2	25.6222	6944	24.6247	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200424	25.54	25.54	25.33	25.38	2081	24.377	down	down	correct
TWI.US	Titan International Inc	20200424	1.21	1.21	1.11	1.11	526490	1.11	down	down	correct
TWLO.US	Twilio Inc	20200424	108.08	110.8	105.7	109.95	1780242	109.95	up	up	correct
TWN.US	The Taiwan Fund Inc	20200424	17.81	17.846	17.69	17.6901	12633	14.5131	down	down	correct
TWO.US	Two Harbors Investment Corp	20200424	4.26	4.31	3.89	4.07	8993249	3.4939	down	up	incorrect
TWTR.US	Twitter Inc	20200424	27.99	28.835	27.46	28.74	15936420	28.74	up	up	correct
TX.US	Ternium S.A	20200424	13.91	14.0088	13.49	13.56	347905	12.6025	down	down	correct
TXT.US	Textron Inc	20200424	28	28.31	26.95	27.03	1810162	26.9567	down	up	incorrect
TY.US	Tri	20200424	22.6	22.7	22.42	22.6	67588	21.2383
TYG.US	Tortoise Energy Infrastructure Corporation	20200424	3.61	3.759	3.46	3.61	917469	13.2068
TYL.US	Tyler Technologies Inc	20200424	321.75	321.75	312.51	314.71	494480	314.71	down	down	correct
UA.US	Under Armour Inc	20200424	8.84	9.185	8.84	8.97	3288800	8.97	up	up	correct
UAA.US	Under Armour Inc	20200424	10.07	10.25	9.91	10	4633310	10	down	down	correct
UAN.US	CVR Partners LP	20200424	0.9042	0.9088	0.8465	0.8638	100803	8.0644	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200424	11.6	11.61	10.91	11.33	191673	10.6375	down	down	correct
UBER.US	Uber Technologies Inc	20200424	28.51	29.59	28.14	29.49	20648900	29.49	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200424	10.64	10.66	9.8	9.83	4184	9.2087	down	down	correct
UBS.US	UBS Group AG	20200424	9.41	9.46	9.285	9.41	2574065	8.6415
UDR.US	UDR Inc	20200424	36.42	36.64	35.57	36.29	1909086	34.4574	down	down	correct
UE.US	Urban Edge Properties	20200424	9.13	9.235	8.91	9.05	1255422	8.4617	down	down	correct
UFI.US	Unifi Inc	20200424	9.64	10.05	9.45	9.62	63111	9.62	down	down	correct
UFS.US	Domtar Corporation	20200424	21.07	21.22	20.52	21.02	459201	21.02	down	down	correct
UGI.US	UGI Corporation	20200424	28.24	28.45	27.735	28.24	1470032	26.5754
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200424	197.68	198.5	188.15	193.53	162746	193.53	down	down	correct
UGP.US	Ultrapar Participações S.A	20200424	2.56	2.56	2.15	2.38	2443442	2.294	down	up	incorrect
UHS.US	Universal Health Services Inc	20200424	102.03	103	99.44	101.65	480029	101.0737	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200424	95.59	95.72	93.14	93.47	31229	87.047	down	up	incorrect
UI.US	Ubiquiti Inc	20200424	154.33	155.82	152.1677	154.65	73541	152.8125	up	up	correct
UIS.US	Unisys Corporation	20200424	11.79	11.94	11.42	11.71	350851	11.71	down	down	correct
UL.US	Unilever PLC	20200424	51.26	51.79	51.02	51.58	1090549	48.5382	up	up	correct
UMC.US	United Microelectronics Corporation	20200424	2.6	2.6001	2.55	2.57	408082	2.3697	down	down	correct
UMH.US	UMH Properties Inc	20200424	10.99	11.47	10.71	11.25	165691	10.4037	up	up	correct
UNF.US	UniFirst Corporation	20200424	159.69	162.59	157.6	160.03	46584	158.646	up	up	correct
UNFI.US	United Natural Foods Inc	20200424	12.29	12.29	11.67	11.97	1003004	11.97	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200424	287.29	291.9	284	291.29	3265412	283.8244	up	up	correct
UNM.US	Unum Group	20200424	14.8	15.5701	14.62	15.35	4519818	14.2166	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200424	25.22	25.23	24.88	25.2	28046	22.7278	down	down	correct
UNP.US	Union Pacific Corporation	20200424	156.48	158.075	153.44	156.09	4800233	150.8283	down	down	correct
UNVR.US	Univar Solutions Inc	20200424	12.09	12.36	11.87	12.31	971300	12.31	up	up	correct
UPH.US	UpHealth Inc	20200424	10	10	10	10	2619	10
UPS.US	United Parcel Service Inc	20200424	100.19	100.45	98.59	100.18	2794001	95.8463	down	down	correct
URI.US	United Rentals Inc	20200424	105.42	107.3	102.24	106.05	960135	106.05	up	down	incorrect
USA.US	Liberty All	20200424	5.2	5.23	5.13	5.21	497039	4.4912	up	up	correct
USAC.US	USA Compression Partners LP	20200424	8.35	8.7208	7.52	7.56	678184	6.2672	down	down	correct
USB.US	U.S. Bancorp	20200424	33.67	34.3	32.87	34	7683645	32.1768	up	up	correct
USDP.US	USD Partners LP	20200424	2.55	2.87	2.37	2.75	1021531	2.288	up	down	incorrect
USFD.US	US Foods Holding Corp	20200424	17.91	19.88	17.881	19.51	4538200	19.51	up	down	incorrect
USM.US	United States Cellular Corporation	20200424	31.51	31.81	30.83	31.39	74055	31.39	down	down	correct
USNA.US	USANA Health Sciences Inc	20200424	81.89	84.75	80.94	83.78	277123	83.78	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200424	68.35	70.12	66.1601	67.75	194518	66.8622	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200424	3.9	3.95	3.74	3.88	50100	3.88	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200424	20.49	20.7	20.2701	20.7	269026	18.3818	up	up	correct
UTI.US	Universal Technical Institute Inc	20200424	5.5	5.59	5.285	5.42	179167	5.42	down	down	correct
UTL.US	Unitil Corporation	20200424	50.3	52.3	49.125	51.84	83295	48.8133	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20200424	17.45	17.74	17.35	17.56	172187	16.4002	up	down	incorrect
UVV.US	Universal Corporation	20200424	43.81	45.36	43.81	45.11	89682	41.0927	up	up	correct
V.US	Visa Inc	20200424	168.44	168.75	164.01	167.32	8393562	165.5212	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200424	76.96	77	74.39	74.53	378758	74.0137	down	down	correct
VALE.US	Vale S.A.	20200424	7.83	7.8569	7.36	7.67	45475551	6.2428	down	down	correct
VAPO.US	Vapotherm Inc	20200424	19.92	20.65	18.62	20.34	522200	20.34	up	down	incorrect
VATE.US	Innovate Corp	20200424	2.83	2.8401	2.63	2.66	177309	2.66	down	down	correct
VBF.US	Invesco Bond Fund	20200424	18.67	18.8	18.67	18.67	24096	16.9956
VCIF.US	Vertical Capital Income Fund	20200424	9.08	9.4554	9.08	9.15	25476	7.9793	up	up	correct
VCRA.US	Vocera Communications Inc	20200424	19.22	20.21	17.73	17.92	1355553	17.92	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200424	11.13	11.149	10.98	11	173884	10.2367	down	down	correct
VEC.US	Vectrus Inc	20200424	43.29	44.43	42.585	44.31	65300	44.31	up	up	correct
VEDL.US	Vedanta Limited	20200424	4.3	4.3	4.02	4.12	888715	3.5266	down	down	correct
VEEV.US	Veeva Systems Inc	20200424	184.7	191.05	182.64	187.63	1111415	187.63	up	up	correct
VEL.US	Velocity Financial Inc	20200424	3.22	3.22	3.03	3.09	31200	3.09	down	down	correct
VER.US	VEREIT Inc	20200424	4.57	4.795	4.57	4.68	30193498	21.9022	up	up	correct
VET.US	Vermilion Energy Inc	20200424	4.05	4.1381	3.61	3.67	2383046	3.67	down	down	correct
VFC.US	V.F. Corporation	20200424	54.86	55.47	54.105	54.57	2573854	52.1569	down	down	correct
VGI.US	Virtus Global Multi	20200424	10.05	10.066	9.85	9.9041	52513	8.4169	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200424	11.67	11.695	11.5	11.59	230444	10.6941	down	up	incorrect
VGR.US	Vector Group Ltd	20200424	10.06	10.4	10	10.09	569676	9.0577	up	up	correct
VHC.US	VirnetX Holding Corp	20200424	5.65	5.83	5.49	5.74	658894	4.9235	up	up	correct
VHI.US	Valhi Inc	20200424	0.85	0.9	0.85	0.8891	201994	10.3403	up	up	correct
VICI.US	VICI Properties Inc	20200424	15.46	15.95	15.26	15.58	3275483	14.2571	up	up	correct
VIIX.US	VelocityShares VIX Short	20200424	92.005	92.53	87.824	88.38	12172	88.38	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200424	16.38	16.42	15.71	16.09	4140557	16.09	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200424	2.06	2.12	1.96	2.1	118818	2.1	up	up	correct
VIV.US	Telefônica Brasil S.A	20200424	8.5	8.56	7.8	8.16	4361977	7.1047	down	down	correct
VKQ.US	Invesco Municipal Trust	20200424	11.5	11.5	11.28	11.33	122807	10.4594	down	up	incorrect
VLO.US	Valero Energy Corporation	20200424	52.8	53.55	51.6084	52.5	4013871	47.2319	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200424	3.8	3.88	3.63	3.78	879406	3.78	down	down	correct
VLT.US	Invesco High Income Trust II	20200424	10.91	10.975	10.65	10.7317	29754	9.2988	down	down	correct
VMC.US	Vulcan Materials Company	20200424	103.15	103.98	100.92	102.03	1541170	100.3644	down	down	correct
VMI.US	Valmont Industries Inc	20200424	116.4	117.15	110.39	112.18	127856	110.0493	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200424	11.38	11.38	11.155	11.18	126356	10.3177	down	down	correct
VNCE.US	Vince Holding Corp	20200424	5.1	5.26	5.03	5.14	17308	5.14	up	up	correct
VNE.US	Veoneer Inc	20200424	8.84	9.42	8.54	8.88	1820000	8.88	up	up	correct
VNO.US	Vornado Realty Trust	20200424	37.86	38.1	36.705	37.77	2085538	34.2177	down	down	correct
VNTR.US	Venator Materials PLC	20200424	1.34	1.35	1.16	1.18	268300	1.18	down	down	correct
VOC.US	VOC Energy Trust	20200424	1.9	1.9	1.76	1.76	37107	1.463	down	up	incorrect
VOYA.US	Voya Financial Inc	20200424	41.77	42.06	40.9	41.74	824048	41.0631	down	down	correct
VPG.US	Vishay Precision Group Inc	20200424	21.09	21.78	20.75	20.98	42600	20.98	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200424	11.85	11.85	11.54	11.58	53326	10.7148	down	down	correct
VRS.US	Verso Corporation	20200424	12.64	13.07	12.35	13.05	171706	9.8559	up	up	correct
VRT.US	Vertiv Holdings Co	20200424	10.23	10.47	10.04	10.26	753700	10.2506	up	down	incorrect
VRTV.US	Veritiv Corporation	20200424	7.25	7.91	7.15	7.72	142403	7.72	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200424	15	15.37	14.82	15.27	861698	14.7593	up	up	correct
VST.US	Vistra Corp	20200424	17.52	18.2257	17.46	18.04	1728722	17.1043	up	down	incorrect
VSTO.US	Vista Outdoor Inc	20200424	9.46	9.72	9.29	9.56	487004	9.56	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200424	8.2	8.26	8.175	8.23	309679	7.2204	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200424	11.76	11.76	11.57	11.64	72033	10.8347	down	up	incorrect
VTOL.US	Bristow Group Inc	20200424	4.24	4.38	4.04	4.31	50208	12.93	up	up	correct
VTR.US	Ventas Inc	20200424	27.57	28.56	27.21	27.71	3179165	26.1933	up	up	correct
VVI.US	Viad Corp	20200424	20.99	21.95	20.18	20.58	140023	20.58	down	down	correct
VVNT.US	WS	20200424	10.24	10.4145	9.988	10.11	59447	10.11	down	down	correct
VVR.US	Invesco Senior Income Trust	20200424	3.29	3.32	3.28	3.31	377664	2.9382	up	up	correct
VVV.US	Valvoline Inc	20200424	15.16	15.82	15.07	15.69	3475545	15.2286	up	up	correct
VZ.US	Verizon Communications Inc	20200424	57.64	57.99	56.8254	57.93	15373621	54.2273	up	up	correct
W.US	Wayfair Inc	20200424	107.77	123.76	107.51	122.41	8400062	122.41	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200424	52.48	54.17	52.13	53.44	1881925	52.8428	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20200424	30.7	31.0752	29.63	30.3	1486540	29.35	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200424	24.56	24.74	24	24.65	11012	22.4832	up	up	correct
WAT.US	Waters Corporation	20200424	192.23	192.97	188.12	191.32	381464	191.32	down	down	correct
WBK.US	Westpac Banking Corporation	20200424	9.86	9.91	9.71	9.86	377162	9.2298
WBS.US	Webster Financial Corporation	20200424	24.06	24.14	23.14	23.81	842558	22.1269	down	down	correct
WBT.US	Welbilt Inc	20200424	4.13	4.2	3.9	4.1	3933300	4.1	down	down	correct
WCC.US	WESCO International Inc	20200424	22.47	23.23	22.05	23.04	736091	23.04	up	up	correct
WCN.US	Waste Connections Inc	20200424	86.06	86.06	85.02	85.74	965794	84.633	down	down	correct
WD.US	Walker & Dunlop Inc	20200424	33.44	33.59	32.29	33.29	176336	32.0183	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200424	12.12	12.12	11.87	11.88	26844	10.8101	down	down	correct
WEC.US	WEC Energy Group Inc	20200424	94.59	94.71	92.27	93.77	1870548	89.188	down	down	correct
WEI.US	Weidai Ltd	20200424	1.25	1.3	1.21	1.28	39341	1.28	up	down	incorrect
WELL.US	Welltower Inc	20200424	43.15	44.14	42.65	44.06	3339783	41.142	up	up	correct
WES.US	Western Midstream Partners LP	20200424	7.2	7.53	7.02	7.3	5553355	6.1384	up	down	incorrect
WEX.US	WEX Inc	20200424	107.48	110.85	103.68	110.1	349316	110.1	up	up	correct
WF.US	Woori Financial Group Inc	20200424	18.91	19.04	18.35	18.95	126983	18.0668	up	up	correct
WFC.US	Wells Fargo & Company	20200424	26.8	27.29	26.37	26.92	35172744	25.804	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20200424	21.29	21.4	20.53	21.39	7300	20.9717	up	up	correct
WGO.US	Winnebago Industries Inc	20200424	37.04	39.975	36.63	39.62	1101893	39.1611	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200424	34.57	35.14	34.101	34.44	861000	33.8774	down	down	correct
WHD.US	Cactus Inc	20200424	14.98	15.29	13.975	14.43	466877	14.1431	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200424	22.56	22.78	21.79	22.4	43990	19.8447	down	down	correct
WHR.US	Whirlpool Corporation	20200424	103.24	105.06	101.76	104.58	914366	99.5351	up	up	correct
WIA.US	Western Asset Inflation	20200424	11	11.05	11	11.04	20554	9.2786	up	up	correct
WIT.US	Wipro Limited	20200424	2.95	2.99	2.91	2.94	551278	2.9339	down	down	correct
WIW.US	Western Asset Inflation	20200424	10.3	10.31	10.23	10.28	74228	9.3682	down	down	correct
WK.US	Workiva Inc	20200424	33.29	34.44	32.97	34.13	485647	34.13	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20200424	40.43	40.94	39.54	40.7	345416	39.6161	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200424	16.5	16.5	15.86	16.215	59674	13.9989	down	down	correct
WM.US	Waste Management Inc	20200424	98.08	99.03	96.81	98.48	1560055	95.5206	up	down	incorrect
WMB.US	The Williams Companies Inc	20200424	17.85	18.4	17.48	18.28	11483218	16.2037	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20200424	2.66	2.665	2.46	2.6	886065	2.3467	down	down	correct
WMK.US	Weis Markets Inc	20200424	47.9	49.01	47.5	48.54	154748	46.5933	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20200424	35.37	36.22	34.65	36.09	256416	35.7847	up	down	incorrect
WMT.US	Walmart Inc	20200424	129.35	129.89	128.56	129.44	5782761	125.8763	up	up	correct
WNC.US	Wabash National Corporation	20200424	7.49	7.58	7.22	7.44	564228	7.1927	down	down	correct
WNS.US	WNS (Holdings) Limited	20200424	44.38	44.42	42.23	43.59	455380	43.59	down	down	correct
WOLF.US	Wolfspeed Inc	20200424	37.515	38.3	37.15	38.04	988455	38.04	up	up	correct
WOR.US	Worthington Industries Inc	20200424	23.53	23.73	22.93	23.55	149124	22.6893	up	up	correct
WOW.US	WideOpenWest Inc	20200424	5.58	5.67	5.214	5.47	209506	5.47	down	up	incorrect
WPC.US	W. P. Carey Inc	20200424	58.76	59.57	58.05	58.72	766846	53.7015	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200424	39.39	39.97	38.22	39.62	3371570	38.8202	up	up	correct
WPP.US	WPP plc	20200424	34.13	34.27	33.51	33.98	208182	30.7574	down	down	correct
WRB.US	W. R. Berkley Corporation	20200424	50.47	50.74	49.21	50.24	1095662	48.6381	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200424	21.51	21.96	21.29	21.77	388000	20.0936	up	down	incorrect
WRI.US	Weingarten Realty Investors	20200424	14.82	14.95	14.16	14.6	1451998	13.4216	down	down	correct
WRK.US	WestRock Company	20200424	29.28	29.39	28.44	28.88	1929020	27.8056	down	down	correct
WSM.US	Williams	20200424	55.53	58.36	55.09	57.98	2060098	56.4898	up	up	correct
WSO.US	Watsco Inc	20200424	152.86	162.21	151.135	160.5	490043	153.3881	up	up	correct
WSR.US	Whitestone REIT	20200424	5.46	5.53	5.21	5.3	305677	4.8426	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200424	190	196.25	188.61	195.54	885071	194.9205	up	up	correct
WTI.US	W&T Offshore Inc	20200424	2.94	2.995	2.54	2.55	13747550	2.55	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200424	920.8833	920.8833	886.345	887.02	15334	886.2691	down	up	incorrect
WTRG.US	Essential Utilities Inc	20200424	43.74	43.83	42.65	43.68	1031597	42.0157	down	down	correct
WTRU.US	Aqua America Inc	20200424	58.45	60.14	58	58.67	22700	54.2892	up	up	correct
WTS.US	Watts Water Technologies Inc	20200424	76.8	78.4	76.08	77.77	91659	76.7053	up	down	incorrect
WTTR.US	Select Energy Services Inc	20200424	4.25	4.75	3.8	4	760600	4	down	down	correct
WU.US	The Western Union Company	20200424	19.2	19.205	18.16	18.5	8603403	17.1994	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200424	46.08	46.52	43.71	44.79	5818009	44.0325	down	down	correct
WWW.US	Wolverine World Wide Inc	20200424	17.09	18.39	17.09	18.15	913300	17.7886	up	up	correct
WY.US	Weyerhaeuser Company	20200424	19.16	19.82	18.96	19.61	3279473	18.8692	up	up	correct
X.US	United States Steel Corporation	20200424	6.82	6.979	6.68	6.82	7773245	6.7727
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200424	4.48	4.49	4.43	4.43	48904	3.6926	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200424	8.43	8.62	8.16	8.41	615434	8.41	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200424	2.44	2.49	2.37	2.41	50471	2.3307	down	down	correct
XL.US	XL Fleet Corp	20200424	9.98	9.98	9.95	9.96	152900	9.96	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20200424	44.4	44.89	43.13	43.73	28667000	38.6977	down	down	correct
XPO.US	XPO Logistics Inc	20200424	64.2501	66.499	63.6404	65.9693	2448996	38.3989	up	up	correct
XPRO.US	Frank’s International NV	20200424	13.8	14.46	12.78	12.78	76417	12.78	down	down	correct
XYF.US	X Financial	20200424	0.92	0.948	0.89	0.91	1667	2.73	down	down	correct
XYL.US	Xylem Inc	20200424	68.42	68.81	67.14	68.52	1346407	67.1935	up	up	correct
Y.US	Alleghany Corporation	20200424	526.85	533.38	515.34	524.97	50732	524.97	down	down	correct
YELP.US	Yelp Inc	20200424	19.68	20.63	19.34	20.36	930883	20.36	up	up	correct
YETI.US	YETI Holdings Inc	20200424	23.57	25	22.9	24.88	1861400	24.88	up	up	correct
YEXT.US	Yext Inc	20200424	11.74	12.07	11.43	11.99	555100	11.99	up	up	correct
YPF.US	YPF Sociedad Anónima	20200424	3.5	3.59	3.22	3.3	2656195	3.3	down	down	correct
YRD.US	Yiren Digital Ltd	20200424	3.57	3.57	3.29	3.38	160175	3.38	down	down	correct
YUM.US	Yum! Brands Inc	20200424	85.78	86.4	84.23	85.89	2132129	83.2507	up	up	correct
YUMC.US	Yum China Holdings Inc	20200424	45.5	46.01	43.76	43.95	2909300	43.508	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200424	114.51	117.09	113.11	116.45	1475924	115.0696	up	down	incorrect
ZEN.US	Zendesk Inc	20200424	72.53	74.38	71.57	73.4	1408059	73.4	up	up	correct
ZEPP.US	Zepp Health Corporation	20200424	13.35	13.35	12.03	12.36	455251	12.36	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200424	24.03	24.2283	23.81	24.12	33182	24.12	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200424	28.92	29.065	28.5401	28.89	1080709	28.646	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200424	8.11	8.13	8	8.04	232926	6.7608	down	up	incorrect
ZTS.US	Zoetis Inc	20200424	124.6	126.85	122.66	125.91	1945362	124.8885	up	up	correct
ZUO.US	Zuora Inc	20200424	9.63	9.72	9.38	9.66	1739200	9.66	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200424	24.66	25.01	24.05	24.85	518900	24.5142	up	up	correct
ZYME.US	Zymeworks Inc	20200424	37.19	38.67	37.19	38.66	226900	38.66	up	up	correct