CollectAI

close-nyse_stocks

2020/05/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200514	79.29	81.66	78.72	81.64	2285942	80.8609	up	down	incorrect
AA.US	Alcoa Corporation	20200514	6.74	7.045	6.38	6.81	8896376	6.7952	up	up	correct
AAIC.US	PC	20200514	16	16.09	15.7	15.99	5522	13.2422	down	down	correct
AAP.US	Advance Auto Parts Inc	20200514	117.78	121.26	116.76	121.13	1385450	118.6758	up	up	correct
AAT.US	American Assets Trust Inc	20200514	23.31	24.91	22.64	24.58	473689	23.2615	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200514	20.65	21.61	20.04	21.55	477456	19.0757	up	down	incorrect
ABB.US	ABB Ltd	20200514	16.97	17.51	16.8	17.51	2582000	17.0254	up	up	correct
ABBV.US	AbbVie Inc	20200514	87.62	90.48	87.4276	89.94	13379450	83.6494	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200514	83.01	84.15	81.51	84.03	1488190	81.6738	up	up	correct
ABEV.US	Ambev S.A	20200514	1.97	2.05	1.91	2.04	31487410	1.9044	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200514	56.45	60.74	56.01	60.65	325379	60.65	up	up	correct
ABM.US	ABM Industries Incorporated	20200514	29.08	30.51	28.21	30.42	469533	29.6044	up	up	correct
ABT.US	Abbott Laboratories	20200514	90.5	91.78	89.34	91.78	8189154	89.7343	up	up	correct
AC.US	Associated Capital Group Inc	20200514	31.195	34.325	30.45	34.22	54485	33.6929	up	down	incorrect
ACA.US	Arcosa Inc	20200514	32	32.38	31.03	32.18	318151	31.9945	up	down	incorrect
ACC.US	American Campus Communities Inc	20200514	26.38	27.8	25.43	27.51	3134499	25.7727	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20200514	5.35	5.67	5.225	5.56	608920	5.2418	up	up	correct
ACEL.US	WS	20200514	7.42	7.533	7.14	7.25	433606	7.0578	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20200514	4.837	4.87	4.79	4.81	33901	4.81	down	down	correct
ACM.US	AECOM	20200514	30.07	31.09	28.865	30.99	2566101	30.99	up	up	correct
ACN.US	Accenture plc	20200514	178.7	180.01	174.94	179.99	2773299	176.4524	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200514	6.04	6.405	5.7	6.3	677381	5.3199	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200514	20.35	20.49	20	20.49	44218	15.3666	up	down	incorrect
ADM.US	Archer	20200514	33.42	34.216	33.01	34.16	2448704	32.5146	up	up	correct
ADNT.US	Adient plc	20200514	14.52	15.75	13.93	15.53	1853200	15.53	up	up	correct
ADT.US	ADT Inc	20200514	5.59	5.87	5.45	5.85	1389206	5.688	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200514	13.66	13.86	13.4486	13.86	325684	11.2704	up	up	correct
AEE.US	Ameren Corporation	20200514	67.72	68.87	66.33	68.72	1999032	65.6221	up	up	correct
AEFC.US	AEFC	20200514	22.79	22.79	22.05	22.16	142300	20.561	down	down	correct
AEG.US	Aegon N.V	20200514	2.14	2.27	2.095	2.26	4085782	2.1256	up	up	correct
AEL.US	PA	20200514	22	22.75	21.12	22.32	33924	20.7701	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200514	64.92	67.13	64.84	66.1	1600304	63.8249	up	down	incorrect
AENZ.US	Aenza S.A.A	20200514	1.8599	1.88	1.85	1.88	4599	1.88	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200514	7.37	7.65	7.2	7.57	5494879	7.307	up	up	correct
AER.US	AerCap Holdings N.V	20200514	23.76	25.97	22.66	25.85	1986881	25.85	up	up	correct
AES.US	The AES Corporation	20200514	11.43	11.825	11	11.82	7523116	11.3462	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200514	12.58	12.595	12.44	12.51	48900	11.8874	down	down	correct
AFG.US	American Financial Group Inc	20200514	54.37	55.81	51.55	55.3	910944	43.0562	up	up	correct
AFGB.US	American Financial Group Inc	20200514	26.74	26.74	26.3	26.4	20800	24.0318	down	up	incorrect
AFGC.US	American Financial Group Inc	20200514	24.51	24.79	24.3984	24.73	8398	22.7199	up	up	correct
AFI.US	Armstrong Flooring Inc	20200514	2.5	3.07	2.35	2.52	894200	2.52	up	up	correct
AFL.US	Aflac Incorporated	20200514	31.43	32.79	30.32	32.76	5193249	31.271	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20200514	11.74	11.955	11.74	11.87	50273	10.6783	up	up	correct
AG.US	First Majestic Silver Corp	20200514	7.53	8.035	7.2	7.9	9131185	7.8911	up	up	correct
AGCO.US	AGCO Corporation	20200514	44.65	46.26	42.84	45.68	421695	44.0885	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200514	7.84	7.95	7.74	7.95	39376	7.0867	up	up	correct
AGI.US	Alamos Gold Inc	20200514	7.75	8.21	7.645	8.19	3920764	8.0412	up	up	correct
AGO.US	Assured Guaranty Ltd	20200514	23.32	25.27	22.54	25.09	1212073	24.0909	up	down	incorrect
AGR.US	Avangrid Inc	20200514	39.5	40.89	38.96	40.89	1159519	38.3719	up	down	incorrect
AGRO.US	Adecoagro S.A	20200514	3.56	3.715	3.5	3.64	312883	3.64	up	up	correct
AGS.US	PlayAGS Inc	20200514	3.35	3.57	3	3.28	537500	3.28	down	down	correct
AGX.US	Argan Inc	20200514	33.06	33.63	32.4	32.86	213271	30.4646	down	up	incorrect
AHH.US	PA	20200514	17.1	18.32	17.1	18	6515	16.3034	up	up	correct
AHL.US	PE	20200514	22.75	23.58	22.4	23.33	20584	21.194	up	up	correct
AHT.US	PI	20200514	3.725	4.19	3.725	4.19	9421	4.19	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200514	21.1	21.68	21.01	21.68	1599	19.1907	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200514	11.29	11.38	11.241	11.29	49649	10.1136
AIG.US	PA	20200514	25.59	25.59	25	25.51	44785	23.2225	down	down	correct
AIN.US	Albany International Corp	20200514	47.91	49.94	45.93	49.72	291605	48.7938	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200514	17.55	17.78	17.39	17.66	94800	13.5153	up	down	incorrect
AIR.US	AAR Corp	20200514	14.84	15.38	13.8	15.08	490337	15.08	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200514	46.77	50.38	45.95	50.3	267571	49.1267	up	up	correct
AIV.US	Apartment Investment and Management Company	20200514	3.5718	3.6148	3.4061	3.6095	1323669	3.4047	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200514	22.11	22.325	22.03	22.03	1075	20.5839	down	down	correct
AIZ.US	Assurant Inc	20200514	86.39	89.3	83.89	89.05	669718	86.4454	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20200514	84.8	87.14	84.05	86.49	1406023	84.2543	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200514	38.99	39.16	37.91	38.85	519993	35.008	down	down	correct
AJX.US	Great Ajax Corp	20200514	7.05	7.4	6.67	7.34	256684	6.667	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200514	20.92	21.56	20.26	21.56	5622	19.318	up	up	correct
AKO.US	B	20200514	13.59	13.59	13.57	13.57	1132	12.3094	down	down	correct
AKR.US	Acadia Realty Trust	20200514	9.95	10.89	9.5907	10.64	938009	10.4076	up	up	correct
AL.US	PA	20200514	18.79	19.28	18.4	18.83	29644	16.912	up	up	correct
ALB.US	Albemarle Corporation	20200514	59	59.78	56.17	59.71	1333388	58.5657	up	up	correct
ALC.US	Alcon AG	20200514	55.96	56.53	55.33	55.96	1761187	55.7978
ALE.US	ALLETE Inc	20200514	50.5	50.5	48.22	50.01	688436	47.149	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20200514	9.7	10.215	9.45	10.12	423093	9.7104	up	up	correct
ALG.US	Alamo Group Inc	20200514	84.88	84.88	81.69	84.61	74746	84.0916	down	down	correct
ALIN.US	PE	20200514	15.6	16.57	13.83	15.68	24802	14.0337	up	up	correct
ALK.US	Alaska Air Group Inc	20200514	24.42	26.18	23.39	26.14	3507227	26.14	up	up	correct
ALL.US	The Allstate Corporation	20200514	91.18	94.15	89.51	93.92	1690374	89.9869	up	up	correct
ALLE.US	Allegion plc	20200514	92.36	93.62	89.83	93.57	1442749	91.693	up	up	correct
ALLY.US	PA	20200514	20.99	21.285	20.25	21.16	339394	21.16	up	up	correct
ALN.US	American Lorain Corporation	20200514	0.48	0.495	0.435	0.495	191017	0.495	up	up	correct
ALP.US	PQ	20200514	26.5	26.87	26.5	26.85	5383	24.7489	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200514	32.65	34	31.69	34	929000	32.8864	up	up	correct
ALV.US	Autoliv Inc	20200514	53.92	57.57	52.93	57.4	501862	56.0416	up	up	correct
ALX.US	Alexander's Inc	20200514	227.75	232	224.87	227.31	9324	205.3493	down	down	correct
AM.US	Antero Midstream Corporation	20200514	3.7	3.8	3.373	3.57	8988417	2.8957	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200514	11.82	13.26	11.7	12.83	1279810	12.83	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200514	4.25	4.65	4.08	4.55	5920537	4.55	up	up	correct
AMCR.US	Amcor plc	20200514	9.04	9.1	8.71	9.09	5028800	8.4624	up	up	correct
AME.US	AMETEK Inc	20200514	76.45	79.1	75.22	78.75	1916938	77.8559	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200514	59.12	62.41	56.8	62.17	502414	62.1378	up	up	correct
AMH.US	PH	20200514	24.9	25.08	24.6117	25.08	30895	22.673	up	down	incorrect
AMK.US	AssetMark Financial Holdings Inc	20200514	23.06	23.65	21.76	23.58	89100	23.58	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200514	37.09	40.37	36.65	40.33	1154546	40.33	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200514	12.16	12.37	12.16	12.35	5074	11.7381	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20200514	115	122.64	112.32	122.6	1356858	117.9793	up	up	correct
AMPY.US	Amplify Energy Corp	20200514	1.03	1.07	0.95	1.01	474776	1.01	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200514	2.95	3.04	2.74	3.02	178096	3.02	up	up	correct
AMRC.US	Ameresco Inc	20200514	17.52	18.07	17.11	18.05	175178	18.05	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200514	4.29	4.29	4.07	4.1	1872216	4.1	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20200514	229.38	231	224.76	229.62	2112861	221.9106	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200514	12.24	12.6	12.1	12.55	3465788	11.9328	up	up	correct
AN.US	AutoNation Inc	20200514	32.06	35.38	31.88	35.17	1121938	35.17	up	up	correct
ANET.US	Arista Networks Inc	20200514	209.84	212.5499	202.6	205.59	3148868	51.3975	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200514	10.18	10.915	9.915	10.52	3076524	10.52	up	up	correct
ANH.US	PC	20200514	18.275	19.2499	18.06	19.01	9142	17.826	up	down	incorrect
ANTM.US	Anthem Inc	20200514	265.17	274.26	263.29	273.28	1300731	267.4029	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200514	6.83	6.94	6.75	6.92	271302	6.1416	up	down	incorrect
AON.US	Aon plc	20200514	187.53	194.27	186.23	193.93	1170607	191.5253	up	up	correct
AOS.US	A. O. Smith Corporation	20200514	39.54	40.35	38.51	40.28	1651404	39.226	up	up	correct
AP.US	Ampco	20200514	3.25	3.345	3.14	3.2	49931	3.2	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200514	25.79	27.175	25.4112	27.14	608514	24.1082	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20200514	221.71	225.77	219.52	225.62	958913	218.6288	up	up	correct
APG.US	APi Group Corporation	20200514	9	9.59	8.84	9.45	1336352	9.45	up	up	correct
APH.US	Amphenol Corporation	20200514	80.46	83.31	80.16	83.28	3302600	40.9773	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200514	7.31	8.39	7.14	8.24	3383881	8.2238	up	up	correct
APO.US	PB	20200514	25	25.67	25	25.6	15432	23.0683	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20200514	7.76	8.9624	7.72	8.79	1727748	8.79	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200514	6.1	6.475	5.77	6.46	671895	5.6523	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20200514	13.01	13.32	12.74	13.29	665438	12.4529	up	down	incorrect
AQNA.US	AQNA	20200514	26.35	26.62	25.65	26.3	9199	23.9435	down	up	incorrect
AQNB.US	AQNB	20200514	26.16	26.415	25.401	26.05	24200	23.5991	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200514	15.03	15.98	14.65	15.96	802900	15.96	up	up	correct
AR.US	Antero Resources Corporation	20200514	2.51	2.6	2.27	2.47	10830200	2.47	down	down	correct
ARC.US	ARC Document Solutions Inc	20200514	0.8638	0.8638	0.78	0.8	216112	0.7757	down	down	correct
ARCH.US	Arch Resources Inc	20200514	27.63	28.8074	26.82	28.09	266953	28.0016	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200514	3.25	3.26	3.07	3.24	1925147	3.1143	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200514	10.75	10.95	10.6486	10.81	132349	9.4328	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200514	140.95	143.17	136.52	140.53	1041545	135.3135	down	down	correct
ARES.US	Ares Management Corporation	20200514	32.82	33.24	31.93	33.04	1050932	31.2014	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200514	25	25.32	24.98	25.32	9267	22.6615	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200514	26.31	27	25	26.12	302164	24.8849	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200514	6.66	7.14	6.29	7.12	2355535	5.9822	up	up	correct
ARL.US	American Realty Investors Inc	20200514	6.25	6.6581	6.12	6.25	8860	6.25
ARLO.US	Arlo Technologies Inc	20200514	2.02	2.14	1.93	2.09	553400	2.09	up	up	correct
ARMK.US	Aramark	20200514	22.03	23.44	20.91	23.38	2396275	22.812	up	up	correct
ARNC.US	Arconic Corporation	20200514	8.13	8.46	7.79	8.33	2273214	8.33	up	up	correct
AROC.US	Archrock Inc	20200514	4.6	4.96	4.4298	4.95	2242564	4.4536	up	up	correct
ARR.US	PC	20200514	21.3	21.43	19.4	21.43	24839	19.1418	up	up	correct
ARW.US	Arrow Electronics Inc	20200514	59.22	61.66	58.155	61.43	662802	61.43	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200514	14.29	14.775	14.2735	14.72	230228	14.6998	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200514	5.03	5.04	4.67	4.82	314997	4.82	down	down	correct
ASG.US	Liberty All	20200514	5.32	5.44	5.24	5.44	190213	4.6312	up	up	correct
ASGN.US	ASGN Incorporated	20200514	50.85	51.52	48.67	51.48	323398	51.48	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20200514	56.44	59.17	55.405	59.06	509061	57.6586	up	up	correct
ASIX.US	AdvanSix Inc	20200514	10.11	10.92	9.7601	10.82	170073	10.7919	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20200514	5.76	6.16	5.75	5.92	67277	5.92	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200514	97.06	100.88	96.61	100.52	68971	98.3102	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200514	4.35	4.45	4.28	4.44	1000900	4.1723	up	up	correct
ATCO.US	PI	20200514	20.04	20.05	18.6622	19.02	21484	16.8664	down	down	correct
ATEN.US	A10 Networks Inc	20200514	6.11	6.16	5.86	6.12	514147	6.1015	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200514	30.96	31.905	30.31	31.88	395118	31.88	up	up	correct
ATHM.US	Autohome Inc	20200514	75.53	76.57	72.51	75.49	417409	74.9653	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20200514	6.4	6.89	6.21	6.87	2518507	6.87	up	up	correct
ATKR.US	Atkore Inc	20200514	20.73	22.09	20.25	22.03	314800	22.03	up	up	correct
ATO.US	Atmos Energy Corporation	20200514	95.32	95.77	92.51	94.89	991376	91.4157	down	down	correct
ATR.US	AptarGroup Inc	20200514	101.01	102.62	99.11	102.46	246163	100.7239	up	up	correct
ATTO.US	Atento S.A	20200514	0.81	0.9001	0.81	0.8357	82534	4.2011	up	up	correct
ATUS.US	Altice USA Inc	20200514	22.98	23.205	22.25	23.01	5414960	23.01	up	up	correct
AU.US	AngloGold Ashanti Limited	20200514	25.2	26.49	25.16	26.05	5184269	25.3997	up	down	incorrect
AUD.US	Audacy Inc	20200514	1.04	1.4	0.9705	1.19	3326317	1.19	up	up	correct
AUST.US	Austin Gold Corp.	20200514	14.91	14.97	14.91	14.96	4065	14.96	up	up	correct
AUY.US	Yamana Gold Inc	20200514	5.07	5.28	5.045	5.16	22302686	5.0061	up	up	correct
AVA.US	Avista Corporation	20200514	35.91	36.48	34.5233	36.29	457273	33.7235	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200514	3.83	3.93	3.76	3.79	451021	3.4621	down	down	correct
AVB.US	AvalonBay Communities Inc	20200514	148.52	151.86	145.15	151.86	1666469	144.8419	up	down	incorrect
AVD.US	American Vanguard Corporation	20200514	12.67	12.67	11.71	12.28	209867	12.2051	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200514	11.4	11.53	11.13	11.53	96284	9.434	up	down	incorrect
AVLR.US	Avalara Inc	20200514	97.64	98.17	95.583	97.62	850100	97.62	down	down	correct
AVNS.US	Avanos Medical Inc	20200514	25.08	26.21	24.7094	26.21	290702	26.21	up	up	correct
AVNT.US	Avient Corporation	20200514	19.83	21.24	19.1	21.06	597787	20.2842	up	up	correct
AVTR.US	PA	20200514	17.36	17.78	16.835	17.75	1709297	14.6125	up	up	correct
AVY.US	Avery Dennison Corporation	20200514	101.23	102.26	98.84	102.22	500626	99.4918	up	up	correct
AVYA.US	Avaya Holdings Corp	20200514	12.5	12.97	11.93	12.96	2170900	12.96	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200514	9.25	9.33	9.23	9.31	246040	8.3603	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20200514	66.03	68.74	64.57	68.4	1065200	67.3975	up	up	correct
AWK.US	American Water Works Company Inc	20200514	115.89	116.85	112.5	116.27	1039060	113.8085	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200514	4.01	4.08	3.92	4.08	454898	3.5565	up	down	incorrect
AWR.US	American States Water Company	20200514	74.84	76.29	72.88	75.68	346240	73.81	up	up	correct
AX.US	Axos Financial Inc	20200514	17.95	19.04	17.14	18.97	587630	18.97	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200514	4.65	5.44	4.55	5.36	3047928	5.36	up	down	incorrect
AXP.US	American Express Company	20200514	76.92	83.9	76	83.81	10625116	82.127	up	up	correct
AXR.US	AMREP Corporation	20200514	4.35	4.35	4.22	4.22	1182	4.22	down	down	correct
AXS.US	PE	20200514	23.09	23.09	22.095	22.42	144922	20.6654	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200514	18.43	19.63	18.35	19.55	3320000	19.55	up	up	correct
AYI.US	Acuity Brands Inc	20200514	72.23	76.38	70.55	76.25	596932	75.7965	up	up	correct
AYX.US	Alteryx Inc	20200514	120	125.5	118.35	125.5	1562700	125.5	up	up	correct
AZO.US	AutoZone Inc	20200514	1029.69	1061.65	1023.06	1055.58	229289	1055.58	up	up	correct
AZRE.US	Azure Power Global Limited	20200514	16	16.2	15	15.4	16400	15.4	down	down	correct
AZUL.US	Azul S.A	20200514	6.02	6.09	5.78	5.96	4296800	5.96	down	down	correct
AZZ.US	AZZ Inc	20200514	26.62	27.47	26.04	27.3	176056	26.6669	up	up	correct
B.US	Barnes Group Inc	20200514	32.38	33.1	30.71	33.1	409257	32.2819	up	up	correct
BA.US	The Boeing Company	20200514	118.98	122.61	113.89	122.52	37499199	122.52	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200514	195.5	201.77	194.03	201.3	20025900	201.3	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200514	13.32	13.32	13.02	13.02	20283	12.4665	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200514	69.6	69.92	68.3413	69.92	904153	67.9463	up	up	correct
BAK.US	Braskem S.A	20200514	7.21	7.69	7.03	7.69	108166	6.737	up	up	correct
BALY.US	Bally's Corporation	20200514	14.19	15.86	14.15	15.18	232556	15.18	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200514	30.0796	30.5859	29.4443	30.4172	3997490	29.8054	up	up	correct
BANC.US	PE	20200514	24.5	24.875	24.44	24.8	4685	21.9849	up	up	correct
BAP.US	Credicorp Ltd	20200514	134.16	138.18	131.885	135.99	418708	129.6566	up	up	correct
BAX.US	Baxter International Inc	20200514	84.49	87.24	84.29	86.92	4521868	84.9706	up	up	correct
BB.US	BlackBerry Limited	20200514	4.36	4.49	4.272	4.46	5701985	4.46	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200514	3.26	3.49	3.1	3.45	836988	3.45	up	up	correct
BBD.US	Banco Bradesco S.A	20200514	2.5364	2.7818	2.4364	2.7636	40133752	2.5841	up	up	correct
BBDC.US	Barings BDC Inc	20200514	6.44	6.54	6.205	6.53	149267	5.7012	up	up	correct
BBDO.US	Banco Bradesco S.A	20200514	2.6	2.82	2.58	2.64	30494	2.4742	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200514	14.22	14.22	14.02	14.08	12373	13.443	down	down	correct
BBL.US	BHP Group	20200514	32.16	33.62	31.96	33.61	1636724	29.7639	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20200514	22.66	22.8	22.44	22.78	165756	20.8968	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200514	25.97	27.07	24.82	26.74	54283	26.4396	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200514	2.7	2.82	2.66	2.81	4090495	2.7355	up	up	correct
BBW.US	Build	20200514	1.79	1.84	1.6501	1.79	226060	1.6856
BBWI.US	Bath Body Works Inc	20200514	8.2758	9.1446	8.1061	8.4698	9827289	8.4254	up	up	correct
BBY.US	Best Buy Co. Inc	20200514	74.27	77.72	73.59	77.19	2504545	73.9521	up	down	incorrect
BC.US	PC	20200514	24.43	24.9799	24.4	24.76	16062	24.1321	up	up	correct
BCC.US	Boise Cascade Company	20200514	27.61	28.49	26.61	28.46	380228	25.0453	up	up	correct
BCE.US	BCE Inc	20200514	38.41	39.41	37.73	39.25	1474293	35.5173	up	up	correct
BCH.US	Banco de Chile	20200514	16.22	16.71	15.92	16.51	108205	16.0845	up	up	correct
BCO.US	The Brink's Company	20200514	34.11	35.17	33.3	34.79	1284063	34.0467	up	up	correct
BCS.US	Barclays PLC	20200514	4.54	4.78	4.44	4.76	6983621	4.6814	up	down	incorrect
BCSF.US	RW	20200514	9.01	9.69	9	9.51	234422	9.51	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200514	5.26	5.39	5.18	5.39	481655	4.8956	up	up	correct
BDC.US	Belden Inc	20200514	27.53	28.305	26.48	28.29	390238	28.0667	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200514	6.66	6.82	6.5534	6.81	701750	6.013	up	up	correct
BDN.US	Brandywine Realty Trust	20200514	8.2	8.935	7.89	8.84	3979253	8.0489	up	up	correct
BDX.US	Becton Dickinson and Company	20200514	259.44	259.97	255.04	258.7	1279860	252.6355	down	down	correct
BE.US	Bloom Energy Corporation	20200514	7.61	8.19	7.25	8.03	2368600	8.03	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200514	6.63	6.93	6.63	6.88	26881	4.7825	up	up	correct
BEN.US	Franklin Resources Inc	20200514	16.98	18.075	16.41	18.03	5156921	16.8998	up	up	correct
BEP.US	PA	20200514	24.8	25	24.45	24.98	22549	22.9519	up	up	correct
BERY.US	Berry Global Group Inc	20200514	37.13	39.91	36.39	39.86	1501700	39.86	up	up	correct
BEST.US	BEST Inc	20200514	5.35	5.393	5.15	5.25	438900	5.25	down	down	correct
BF.US	B	20200514	65.88	65.95	64.18	65.56	923972	65.096	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20200514	98.89	101.05	97.23	100.93	844800	100.93	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200514	12.11	12.21	12.04	12.14	33441	11.2681	up	up	correct
BFS.US	Saul Centers Inc	20200514	25.78	26.99	23.58	26.85	91022	24.5435	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200514	12.34	12.34	12.23	12.32	66522	11.6094	down	down	correct
BG.US	Bunge Limited	20200514	33.93	34.85	33.08	34.77	1446800	32.8127	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200514	10.87	10.87	10.75	10.86	53526	9.429	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200514	7.7	7.712	7.6	7.69	22926	2.0211	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200514	6.59	6.8671	6.51	6.83	129725	6.2019	up	up	correct
BGS.US	B&G Foods Inc	20200514	24.75	25.04	23.37	23.72	1817504	21.5221	down	down	correct
BGSF.US	BGSF Inc	20200514	7.75	8.6599	7.265	8.34	136387	7.9243	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200514	10.36	10.4	10.29	10.32	49341	9.2787	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200514	4.73	4.76	4.68	4.73	318832	4.2423
BH.US	Biglari Holdings Inc	20200514	52.19	54.99	48.63	52.74	14791	52.74	up	up	correct
BHC.US	Bausch Health Companies Inc	20200514	16.06	16.215	15.5	15.95	6218411	15.95	down	down	correct
BHE.US	Benchmark Electronics Inc	20200514	18.65	19.1	18.36	19.04	265606	18.3184	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200514	14.38	14.44	14.2027	14.4	111740	13.2133	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200514	9.66	9.99	9.15	9.96	650585	9.3873	up	up	correct
BHP.US	BHP Group	20200514	38.95	40.38	38.65	40.36	2637177	36.2214	up	up	correct
BHR.US	PD	20200514	2.22	2.3399	2.005	2.3	708374	0.9835	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200514	44.04	44.43	42.74	44.31	618100	44.31	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200514	8.7	8.91	8.67	8.86	423285	8.4085	up	down	incorrect
BIG.US	Big Lots Inc	20200514	26.12	26.98	25.72	26.98	1686592	25.832	up	up	correct
BILL.US	Bill.com Holdings Inc	20200514	74.01	79.99	72.05	79.58	594200	79.58	up	down	incorrect
BIO.US	Bio	20200514	449.4	460	446	457.76	206207	457.76	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200514	43.46	43.71	42.47	43.47	124600	40.9595	up	down	incorrect
BIT.US	BlackRock Multi	20200514	13.02	13.02	12.874	12.96	264117	11.3172	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200514	28.55	29.21	28.35	28.55	2472100	28.55
BK.US	The Bank of New York Mellon Corporation	20200514	31.96	32.605	31.2365	32.44	7074549	31.0538	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200514	2.61	2.72	2.39	2.71	1963310	2.71	up	up	correct
BKE.US	The Buckle Inc	20200514	13.4	13.54	12.76	13.51	672139	10.5657	up	up	correct
BKH.US	Black Hills Corporation	20200514	56.27	56.965	54.23	56.84	493326	53.4199	up	down	incorrect
BKI.US	Black Knight Inc	20200514	71.82	72.96	71.39	72.96	553904	72.96	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200514	14.81	14.81	14.5	14.57	51043	13.5453	down	down	correct
BKSY.US	WS	20200514	0.62	0.62	0.62	0.62	2000	0.62
BKT.US	BlackRock Income Trust Inc	20200514	6.1	6.13	6.005	6.05	302046	5.4412	down	down	correct
BKU.US	BankUnited Inc	20200514	14.01	15.04	13.47	14.87	898707	14.219	up	up	correct
BLD.US	TopBuild Corp	20200514	83.57	87.3	80.77	87.26	475200	87.26	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20200514	14.74	15.73	14.29	15.7	927692	15.7	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200514	13.14	13.23	13.08	13.17	40199	12.2089	up	up	correct
BLK.US	BlackRock Inc	20200514	481	500.14	471.45	498.2	11804135	479.9935	up	up	correct
BLL.US	Ball Corporation	20200514	60.86	62.18	59.79	62.04	1578260	61.2192	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200514	12.92	12.93	12.68	12.92	168868	11.497
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200514	10.24	11.08	10.19	11.06	217146	9.9926	up	down	incorrect
BMA.US	Banco Macro S.A	20200514	18	19.2699	16.77	19.14	795987	19.14	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200514	40.54	40.5968	39.685	40.09	30262	36.8923	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200514	19.16	19.87	19.16	19.39	222500	17.6837	up	up	correct
BMI.US	Badger Meter Inc	20200514	54.65	55.34	52.49	54.63	197847	53.8178	down	down	correct
BML.US	PL	20200514	20.75	20.94	20.5811	20.914	50580	19.6698	up	up	correct
BMO.US	Bank of Montreal	20200514	44.82	45.23	43.26	44.96	1505937	42.1893	up	up	correct
BMY.US	Bristol	20200514	62.5	64.125	62.13	63.77	18221660	60.8858	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200514	1.35	1.35	1.27	1.28	516519	1.28	down	down	correct
BNS.US	The Bank of Nova Scotia	20200514	35.31	36.5472	34.73	36.02	2477339	33.2555	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20200514	12.79	12.86	12.68	12.82	22264	11.8884	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20200514	8.7	8.74	8.57	8.74	147555	7.8434	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200514	17.63	19.12	17.49	18.43	849601	18.43	up	up	correct
BORR.US	Borr Drilling Limited	20200514	1.01	1.16	0.988	1.09	794000	1.09	up	up	correct
BOX.US	Box Inc	20200514	16.63	16.99	16.28	16.99	1398981	16.99	up	up	correct
BP.US	BP p.l.c	20200514	21.75	22.29	21.195	22.14	10762380	20.3887	up	up	correct
BPMP.US	BP Midstream Partners LP	20200514	11.04	11.24	10.61	10.94	322164	9.2379	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200514	4.25	4.286	4.1069	4.24	61686	4.142	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200514	113.32	114.93	110.74	114.87	801392	111.7543	up	up	correct
BRBR.US	BellRing Brands Inc	20200514	18.48	19.14	17.68	19	297900	19	up	up	correct
BRC.US	Brady Corporation	20200514	40.32	41.12	39.48	41.12	237016	40.0382	up	down	incorrect
BRFS.US	BRF S.A	20200514	3.82	3.97	3.68	3.97	6215521	3.97	up	up	correct
BRK.US	B	20200514	168.8	171.4	167.04	170.93	7013600	170.93	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20200514	7.59	7.65	7.11	7.37	753900	6.5103	down	down	correct
BRO.US	Brown & Brown Inc	20200514	36.24	36.96	35.79	36.91	1445995	36.501	up	up	correct
BRSP.US	Brightspire Capital Inc	20200514	3.76	3.977	3.47	3.93	984800	3.7646	up	up	correct
BRT.US	BRT Apartments Corp	20200514	8.5	9.04	8.5	9.04	62713	8.1606	up	up	correct
BRW.US	Voya Prime Rate Trust	20200514	3.89	3.9195	3.89	3.91	204693	3.7753	up	up	correct
BRX.US	Brixmor Property Group Inc	20200514	8.9	9.75	8.7	9.52	5416100	9.1189	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200514	19.5	20.174	18.54	19.64	18920	18.1959	up	up	correct
BSAC.US	Banco Santander	20200514	14.93	15.58	14.76	15.57	477295	14.6254	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200514	3.7074	4.0382	3.5906	3.9993	2985722	3.6557	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200514	7.48	7.82	7.47	7.81	400230	7.7789	up	up	correct
BSM.US	Black Stone Minerals L.P	20200514	5.99	6.26	5.82	6.09	195864	5.3996	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200514	2.67	2.75	2.63	2.74	833744	2.6645	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200514	33	33.65	32.5173	33.64	115885	30.3558	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200514	19.32	19.55	19	19.43	160400	17.4076	up	up	correct
BTA.US	BlackRock Long	20200514	10.93	10.93	10.84	10.9	19120	10.1086	down	down	correct
BTCM.US	BIT Mining Limited	20200514	3.655	3.68	3.5	3.5	27782	3.5	down	down	correct
BTI.US	British American Tobacco p.l.c	20200514	36.98	37.39	36.64	37.12	1692474	32.508	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20200514	17.27	19.58	16.84	18.78	180711	16.7233	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200514	22.34	22.59	22.2	22.48	104137	21.4562	up	up	correct
BTU.US	Peabody Energy Corporation	20200514	3.01	3.07	2.71	3.02	4179213	3.02	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200514	12.88	12.945	12.72	12.77	292344	11.4579	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200514	18.49	18.49	18	18.36	47665	16.7034	down	up	incorrect
BURL.US	Burlington Stores Inc	20200514	160.42	166.59	155.03	166.28	925664	166.28	up	up	correct
BV.US	BrightView Holdings Inc	20200514	11.56	11.94	11.055	11.94	230800	11.94	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200514	7.45	8.35	6.8	8.1	79900	8.0825	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200514	7.9	8.13	7.84	7.99	1508105	7.99	up	up	correct
BWA.US	BorgWarner Inc	20200514	25.48	27.83	25.17	27.81	6106700	27.0262	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200514	11.1	11.1707	10.85	10.98	205573	9.6873	down	down	correct
BWXT.US	BWX Technologies Inc	20200514	53.44	53.65	50.68	51.62	1271100	50.3504	down	down	correct
BX.US	The Blackstone Group Inc	20200514	49.06	50.69	47.801	50.6	5316418	47.9918	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200514	4.69	5.05	4.38	4.94	153594	4.94	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200514	20.75	21.25	19.57	21.24	2368010	18.5832	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200514	10.5	10.61	10.43	10.61	486560	9.4488	up	up	correct
BXP.US	Boston Properties Inc	20200514	73.44	76.82	71.57	76.7	3009913	72.1992	up	up	correct
BXS.US	PA	20200514	24	24.3	24	24.28	5429	22.7441	up	up	correct
BY.US	Byline Bancorp Inc	20200514	9.03	9.619	8.69	9.33	96713	9.148	up	up	correct
BYD.US	Boyd Gaming Corporation	20200514	15	16.13	14.45	15.45	2886556	15.45	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200514	13.12	13.12	12.98	13.02	79679	12.1335	down	down	correct
BZH.US	Beazer Homes USA Inc	20200514	6.48	6.95	6.31	6.92	506710	6.92	up	down	incorrect
C.US	PN	20200514	26.7	26.89	26.5	26.88	142937	26.88	up	up	correct
CAAP.US	Corporación América Airports S.A	20200514	2.05	2.1	1.95	1.99	480000	1.99	down	down	correct
CABO.US	Cable One Inc	20200514	1865	1891.83	1821.9625	1843.75	25887	1826.7965	down	down	correct
CACI.US	CACI International Inc	20200514	227.11	233.28	221.64	232.93	154132	232.93	up	up	correct
CAE.US	CAE Inc	20200514	13.8	14.2	13.21	13.88	659347	13.88	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200514	18.37	18.485	18.25	18.48	104408	15.6807	up	up	correct
CAG.US	Conagra Brands Inc	20200514	34.11	34.26	33.475	33.83	2149352	32.2574	down	up	incorrect
CAH.US	Cardinal Health Inc	20200514	46.65	47.3637	45.76	47.3	2640581	44.7726	up	up	correct
CAI.US	PB	20200514	20.64	21.59	20.64	21.395	7563	19.2144	up	up	correct
CAJ.US	Canon Inc	20200514	19.74	20.01	19.44	19.96	683613	18.8889	up	up	correct
CAL.US	Caleres Inc	20200514	5.67	6.305	5.35	5.91	1265062	5.7152	up	up	correct
CALX.US	Calix Inc	20200514	11.11	11.11	10.64	11.08	330296	11.08	down	down	correct
CANG.US	Cango Inc	20200514	5.0885	5.26	4.65	5.08	37678	4.5745	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200514	12.48	13.1583	12.07	12.85	53116	10.7919	up	up	correct
CARR.US	Carrier Global Corporation	20200514	16.02	16.715	15.72	16.55	7797202	16.2277	up	up	correct
CARS.US	Cars.com Inc	20200514	5.02	5.048	4.55	4.93	1658100	4.93	down	down	correct
CAT.US	Caterpillar Inc	20200514	102.5	106.28	100.22	106.19	5542426	103.1837	up	up	correct
CATO.US	The Cato Corporation	20200514	9.51	9.95	9.35	9.72	124211	9.4513	up	down	incorrect
CB.US	Chubb Limited	20200514	96.91	99.42	93.095	98.85	3760050	95.4006	up	up	correct
CBB.US	P	20200514	1.02	1.02	1.02	1.02	2400	0.8137
CBD.US	Companhia Brasileira de Distribuição	20200514	10.27	10.38	9.91	10.29	813352	9.7285	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200514	7.826	7.93	7.8	7.9	6182	6.9578	up	up	correct
CBL.US	PE	20200514	0.93	0.9847	0.8502	0.95	23559	0.95	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200514	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200514	34.06	35.91	33.03	35.85	2629156	35.85	up	up	correct
CBT.US	Cabot Corporation	20200514	27.47	29.01	26.95	28.74	466719	27.3006	up	down	incorrect
CBU.US	Community Bank System Inc	20200514	51.17	53.035	49.6	52.82	497473	50.5588	up	up	correct
CBX.US	NYSE LISTED TEST	20200514	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200514	20.61	20.86	20.24	20.84	252000	20.84	up	up	correct
CC.US	The Chemours Company	20200514	10.85	11.84	10.62	11.55	2413436	10.9196	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200514	152.76	152.81	149.52	152.04	1718510	144.2374	down	down	correct
CCJ.US	Cameco Corporation	20200514	10.1	10.1171	9.74	9.79	5015991	9.7053	down	down	correct
CCK.US	Crown Holdings Inc	20200514	56.39	60.23	55.85	60.12	1533781	59.6567	up	down	incorrect
CCL.US	Carnival Corporation & plc	20200514	11.67	12.62	11	12.27	56189711	12.27	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200514	1.68	1.68	1.6	1.6	316	1.6	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200514	0.84	0.94	0.81	0.86	2433100	0.86	up	up	correct
CCS.US	Century Communities Inc	20200514	21.34	22.94	21.025	22.92	597701	22.7821	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200514	12.64	12.91	12.528	12.89	213840	11.4105	up	up	correct
CCX.US	WS	20200514	2.21	2.21	2.08	2.12	756049	1.908	down	down	correct
CCZ.US	Comcast Holdings Corp	20200514	62.04	62.04	53.7	58.95	560	56.4703	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200514	59.76	61.69	58.62	61.62	871600	61.62	up	up	correct
CDE.US	Coeur Mining Inc	20200514	3.95	4.35	3.87	4.33	7461148	4.33	up	up	correct
CDR.US	PC	20200514	12.1	12.1	10.74	11.65	58376	10.4455	down	up	incorrect
CE.US	Celanese Corporation	20200514	72.23	76.17	69.69	76.13	1130800	73.8613	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200514	17.51	17.76	17	17.76	22523	17.4531	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200514	19	19.41	18.9014	19.41	4647	18.7084	up	up	correct
CEIX.US	CONSOL Energy Inc	20200514	6.14	6.43	5.81	6.2	415700	6.2	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200514	3.7	4.23	3.5	3.9	42900	3.9	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200514	15	15.75	14.3	15.45	64820	13.1715	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200514	1.18	1.26	1.16	1.25	289080	10.885	up	up	correct
CEPU.US	Central Puerto S.A	20200514	2.61	2.79	2.455	2.79	112100	2.79	up	up	correct
CEQP.US	P	20200514	6.23	6.23	5.73	6.02	94013	5.128	down	down	correct
CF.US	CF Industries Holdings Inc	20200514	23.71	24.65	23.05	24.63	5888273	23.614	up	up	correct
CFG.US	PE	20200514	23.12	23.1897	22.3	22.57	165903	20.7303	down	down	correct
CFX.US	Colfax Corporation	20200514	22.97	24.6	22.35	24.55	1277328	24.55	up	up	correct
CFXA.US	Colfax Corporation	20200514	103.27	108.97	103.26	108.93	5200	103.2074	up	down	incorrect
CGA.US	China Green Agriculture Inc	20200514	3.01	3.01	2.85	2.99	5590	2.99	down	down	correct
CGAU.US	Centerra Gold Inc	20200514	8.78	9.19	8.66	9.18	38100	8.8768	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200514	31.92	34.6	30.17	34.59	282156	32.7396	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200514	73.3	73.95	71.1	72.8	1862313	71.5709	down	down	correct
CHE.US	Chemed Corporation	20200514	429.25	434.99	422.505	433.96	148963	431.7952	up	up	correct
CHGG.US	Chegg Inc	20200514	64.03	66.87	62.55	65.3	4377588	65.3	up	up	correct
CHH.US	Choice Hotels International Inc	20200514	67.36	70.44	66	70.4	401323	70.1441	up	up	correct
CHK.US	PD	20200514	1.86	1.98	1.64	1.98	41963	1.98	up	up	correct
CHMI.US	PB	20200514	18.895	19.25	18.62	19.14	18603	16.7984	up	up	correct
CHN.US	The China Fund Inc	20200514	19.97	20.21	19.6603	19.97	8314	12.2672
CHRA.US	Charah Solutions Inc	20200514	1.54	1.67	1.49	1.6	34400	1.6	up	up	correct
CHS.US	Chico's FAS Inc	20200514	1.09	1.16	1.02	1.08	2112918	1.08	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200514	36.42	36.94	36.42	36.94	187540	34.2955	up	up	correct
CHWY.US	Chewy Inc	20200514	41.8	42.445	40.31	41.29	2556800	41.29	down	down	correct
CI.US	Cigna Corporation	20200514	179.68	184.46	176.521	184.46	1838737	181.1948	up	up	correct
CIA.US	Citizens Inc	20200514	5.12	5.17	4.96	5.11	115389	5.11	down	down	correct
CIB.US	Bancolombia S.A	20200514	22.03	22.64	21.54	22.48	834232	21.6358	up	up	correct
CIEN.US	Ciena Corporation	20200514	46.63	47.1	46.14	46.83	1171401	46.83	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200514	1.96	1.97	1.9501	1.96	14574	1.7443
CIG.US	Companhia Energética de Minas Gerais	20200514	1.33	1.5	1.28	1.48	7857291	1.2978	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200514	13.33	13.56	13.19	13.54	224842	12.3264	up	up	correct
CIM.US	PD	20200514	17.1	17.1	16.01	16.7002	50869	14.6775	down	down	correct
CINR.US	Ciner Resources LP	20200514	10.13	10.45	9.6575	10.45	14801	10.261	up	down	incorrect
CIO.US	PA	20200514	21.55	21.5677	21.1	21.25	21240	19.2613	down	down	correct
CIR.US	CIRCOR International Inc	20200514	9.71	10.97	9.31	10.71	216328	10.71	up	up	correct
CIT.US	PB	20200514	20.46	20.7675	19.01	20.45	45112	18.5204	down	down	correct
CIXX.US	CI Financial Corp	20200514	10.38	10.38	10.38	10.38	200	10.0149
CL.US	Colgate	20200514	68.11	68.29	65.54	67.06	5000018	64.8198	down	up	incorrect
CLB.US	Core Laboratories N.V	20200514	16.64	18.12	16.29	17.71	951617	17.6672	up	up	correct
CLF.US	Cleveland	20200514	3.87	4.1287	3.8	4.09	17761859	3.9315	up	down	incorrect
CLH.US	Clean Harbors Inc	20200514	46.27	49.59	45.134	49.55	389954	49.55	up	up	correct
CLI.US	Mack	20200514	13.25	14	12.9	13.94	1129037	13.7448	up	up	correct
CLPR.US	Clipper Realty Inc	20200514	5.46	6	5.4	5.8	634859	5.3072	up	up	correct
CLR.US	Continental Resources Inc	20200514	12.28	13.4	11.96	12.97	4576736	12.812	up	up	correct
CLS.US	Celestica Inc	20200514	5.53	5.63	5.31	5.53	419843	5.53
CLW.US	Clearwater Paper Corporation	20200514	27.7	29.055	26.72	28.3	146309	28.3	up	up	correct
CLX.US	The Clorox Company	20200514	205.51	207.9	201.6015	206.21	1362903	199.1995	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200514	56.1	57.49	54.94	56.89	1038643	52.7776	up	up	correct
CMA.US	Comerica Incorporated	20200514	28.34	31.79	27.84	31.56	3121223	28.9884	up	down	incorrect
CMC.US	Commercial Metals Company	20200514	13.98	14.63	13.72	14.61	910954	14.1844	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200514	1.99	2.05	1.9	2	619828	1.1864	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200514	901	935.11	897.04	932.18	578734	932.18	up	up	correct
CMI.US	Cummins Inc	20200514	145.32	155.82	143.32	155.51	1857293	148.8933	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200514	4.24	4.665	4.14	4.64	2117752	4.0338	up	down	incorrect
CMP.US	Compass Minerals International Inc	20200514	41.11	42.69	40.285	42.01	293893	39.028	up	down	incorrect
CMRE.US	PE	20200514	19.86	20.4527	19.44	20.27	14726	17.8349	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200514	26.19	26.2	25.1773	26.2	3984	23.8914	up	up	correct
CMSC.US	CMS Energy Corp	20200514	26.41	26.47	25.25	26.27	9656	24.2226	down	down	correct
CMSD.US	CMS Energy Corp	20200514	26.53	26.53	25.213	26.41	20600	24.3598	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200514	3.87	3.92	3.86	3.88	42806	3.6016	up	down	incorrect
CNA.US	CNA Financial Corporation	20200514	26.25	26.685	25.28	26.19	653661	24.0225	down	up	incorrect
CNC.US	Centene Corporation	20200514	64.09	66.58	63.87	65.84	2868899	65.84	up	up	correct
CNF.US	CNFinance Holdings Limited	20200514	3.87	4.18	3.87	4.18	900	4.18	up	up	correct
CNHI.US	CNH Industrial N.V	20200514	5.4	5.63	5.3	5.5	823181	5.4544	up	up	correct
CNI.US	Canadian National Railway Company	20200514	78.5	79.1	77.2	78.53	929635	75.602	up	up	correct
CNK.US	Cinemark Holdings Inc	20200514	11.92	12.54	11.21	11.99	4022940	11.99	up	up	correct
CNMD.US	CONMED Corporation	20200514	62.06	65.04	60.65	65	373023	64.1452	up	up	correct
CNNE.US	Cannae Holdings Inc	20200514	30.68	31.86	29.88	31.84	516700	31.84	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20200514	16.66	17.33	16.395	17.28	14667830	16.461	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200514	15.78	16.6	15.37	16.37	4799334	14.5702	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200514	3.86	4.15	3.6	3.98	921339	3.1387	up	up	correct
CNS.US	Cohen & Steers Inc	20200514	56.24	60.38	55.8	60.31	362623	56.1704	up	down	incorrect
CNX.US	CNX Resources Corporation	20200514	9.69	9.86	9.2	9.54	5138531	9.54	down	down	correct
CO.US	Global Cord Blood Corporation	20200514	2.62	2.66	2.57	2.66	59304	2.66	up	up	correct
CODI.US	PC	20200514	20.91	21.275	20.36	21.275	11836	18.9084	up	up	correct
COE.US	China Online Education Group	20200514	23.05	23.84	22.086	23.51	8100	23.51	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200514	18.52	18.99	18.2	18.65	5442908	18.1066	up	up	correct
COLD.US	Americold Realty Trust	20200514	32.59	33.66	32.385	33.42	2462201	32.2313	up	up	correct
COO.US	The Cooper Companies Inc	20200514	293.45	297.33	290.82	296.54	255761	296.4647	up	up	correct
COP.US	ConocoPhillips	20200514	38.93	40.46	37.78	39.93	6718736	37.8737	up	up	correct
COR.US	CoreSite Realty Corporation	20200514	120.12	121.33	117.8	120.38	466662	112.6402	up	up	correct
CORR.US	PA	20200514	17.005	17.49	14.55	17.15	27421	14.9556	up	up	correct
COTY.US	Coty Inc	20200514	3.72	3.72	3.265	3.36	21991590	3.36	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200514	224.89	226.17	219.32	222	3126100	42.2649	down	up	incorrect
CPA.US	Copa Holdings S.A	20200514	36	39.38	35.16	39.01	777900	39.01	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200514	6.87	6.87	6	6.775	3711	5.6409	down	down	correct
CPB.US	Campbell Soup Company	20200514	52.74	53.52	52.59	52.97	2064911	50.5717	up	up	correct
CPE.US	Callon Petroleum Company	20200514	0.68	0.7099	0.6	0.6538	4347662	6.538	down	down	correct
CPF.US	Central Pacific Financial Corp	20200514	13.2	13.95	12.6795	13.84	354975	12.8086	up	up	correct
CPG.US	Crescent Point Energy Corp	20200514	1.21	1.245	1.1	1.22	1953318	1.2086	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200514	80.25	82.77	77.51	82.52	93003	80.0623	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200514	3.17	3.38	3	3.29	174935	3.29	up	up	correct
CPRI.US	Capri Holdings Limited	20200514	12.37	13.07	11.61	13.01	4386000	13.01	up	up	correct
CPS.US	Cooper	20200514	8.81	9.24	8.25	9.13	354382	9.13	up	up	correct
CPT.US	Camden Property Trust	20200514	82.47	83.5	80.79	83.22	975227	79.0595	up	up	correct
CR.US	Crane Co	20200514	45.6	47.7	44.23	47.48	369855	45.6832	up	up	correct
CRD.US	B	20200514	5.0193	5.1	4.95	5.05	7084	4.8371	up	up	correct
CRH.US	CRH plc	20200514	26.93	28.27	26.56	27.99	1230445	27.157	up	up	correct
CRI.US	Carter's Inc	20200514	71.54	74.91	69.54	74.67	486597	73.6738	up	up	correct
CRK.US	Comstock Resources Inc	20200514	4.33	4.84	4.16	4.44	15810258	4.44	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200514	158.51	163.51	157.386	163	309275	163	up	up	correct
CRM.US	salesforce.com inc	20200514	168.44	168.57	164.57	167	7442262	167	down	down	correct
CRS.US	Carpenter Technology Corporation	20200514	17.8	19.195	17.23	19.07	487152	18.2408	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20200514	5.9	5.94	5.54	5.92	21074	5.1451	up	up	correct
CRY.US	CryoLife Inc	20200514	20.47	21.58	20	21.57	260535	21.57	up	up	correct
CS.US	Credit Suisse Group AG	20200514	7.42	7.79	7.33	7.78	6599274	7.6109	up	up	correct
CSAN.US	W	20200514	58.5	60.06	57.19	59.07	3243100	58.542	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20200514	101.51	107.12	97.55	106.68	663278	104.6725	up	up	correct
CSLT.US	Castlight Health Inc	20200514	0.68	0.69	0.65	0.67	433600	0.67	down	down	correct
CSPR.US	Casper Sleep Inc	20200514	7	7.09	6.3	6.33	725900	6.33	down	down	correct
CSR.US	PC	20200514	24.8	25	24.35	25	49399	22.8808	up	up	correct
CSTM.US	Constellium SE	20200514	5.92	6.54	5.71	6.27	1085700	6.27	up	up	correct
CSU.US	Capital Senior Living Corporation	20200514	0.6038	0.61	0.57	0.6017	12907	8.4746	down	up	incorrect
CSV.US	Carriage Services Inc	20200514	14.11	14.32	13.838	14.27	194120	14.0159	up	down	incorrect
CTA.US	PB	20200514	97.5	97.505	97.5	97.505	642	91.7113	up	down	incorrect
CTBB.US	Qwest Corp. NT	20200514	23	23.0982	22.2	22.92	71059	20.469	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200514	23.33	23.64	22.85	23.59	32366	21.0731	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200514	6.99	7	6.7	6.75	21700	6.75	down	down	correct
CTLT.US	Catalent Inc	20200514	70.02	71.01	69.02	70.19	1617436	70.19	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20200514	2.03	2.11	1.96	1.98	79736	1.98	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200514	2.36	2.51	2.26	2.5	69012	10.6456	up	down	incorrect
CTRA.US	Coterra Energy Inc	20200514	18.52	18.99	18.2	18.65	5442900	17.4301	up	down	incorrect
CTS.US	CTS Corporation	20200514	19	19.05	18.25	19.03	163216	18.8452	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200514	6.7	6.82	6.42	6.81	302995	6.2388	up	up	correct
CTVA.US	Corteva Inc	20200514	22.77	23.36	22.38	23.32	3357400	22.8526	up	up	correct
CTZ.US	Qwest Corp. NT	20200514	22.83	23.1	22.1	23.003	22986	22.2519	up	up	correct
CUBB.US	Customers Bancorp Inc	20200514	20.695	21.55	20.695	21.55	500	19.5986	up	down	incorrect
CUBE.US	CubeSmart	20200514	23.69	24.1	23.235	24.1	1238750	22.794	up	down	incorrect
CUBI.US	PF	20200514	20	20.6	19.75	20.025	7331	17.9604	up	up	correct
CUK.US	Carnival Corporation & plc	20200514	9.95	10.72	9.44	10.55	2378372	10.55	up	down	incorrect
CULP.US	Culp Inc	20200514	5.72	5.75	5.38	5.64	76933	5.3757	down	down	correct
CURO.US	CURO Group Holdings Corp	20200514	5.85	5.99	5.365	5.89	359857	5.6723	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200514	23.81	24.88	22.99	24.82	1342905	23.5001	up	up	correct
CVA.US	Covanta Holding Corporation	20200514	7.76	8.41	7.635	8.41	1563658	8.0809	up	up	correct
CVEO.US	Civeo Corporation	20200514	0.46	0.4712	0.45	0.461	377048	5.532	up	up	correct
CVI.US	CVR Energy Inc	20200514	15.1241	15.7652	14.301	15.2903	796781	12.9639	up	up	correct
CVNA.US	Carvana Co	20200514	88.01	91.97	83.1	89.55	2707600	89.55	up	up	correct
CVS.US	CVS Health Corporation	20200514	62.31	62.41	60.34	62.31	8854939	59.791
CVX.US	Chevron Corporation	20200514	87.29	90.93	86.02	90.05	10678190	81.9233	up	down	incorrect
CW.US	Curtiss	20200514	84.01	86.935	81.72	85.81	240714	84.8924	up	down	incorrect
CWEN.US	Clearway Energy Inc	20200514	20.32	20.53	19.86	20.5	682435	18.998	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200514	18.59	18.91	18.265	18.91	165972	17.4389	up	up	correct
CWH.US	Camping World Holdings Inc	20200514	14.02	15.0815	13.86	14.59	1376768	13.3272	up	up	correct
CWK.US	Cushman & Wakefield plc	20200514	9	9.34	8.51	9.3	968900	9.3	up	up	correct
CWT.US	California Water Service Group	20200514	43.36	43.6	41.9	43.39	299205	42.3424	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20200514	1.93	1.9899	1.85	1.93	8200321	1.93
CXE.US	MFS High Income Municipal Trust	20200514	4.35	4.35	4.27	4.33	50856	4.0116	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20200514	8.8	8.89	8.8	8.8727	2382	8.193	up	up	correct
CXP.US	Columbia Property Trust Inc	20200514	11.2	11.72	10.72	11.72	877808	9.5366	up	up	correct
CXW.US	CoreCivic Inc	20200514	10.18	10.22	9.62	10.05	2337313	10.05	down	down	correct
CYD.US	China Yuchai International Limited	20200514	11.32	11.6	11.03	11.52	69331	9.9068	up	up	correct
CYH.US	Community Health Systems Inc	20200514	2.64	2.71	2.46	2.63	2368456	2.63	down	down	correct
CZZ.US	Cosan Limited	20200514	10.32	11.16	10.04	11.06	1290476	10.3779	up	up	correct
D.US	Dominion Energy Inc	20200514	78.54	80.38	76.735	79.63	4006259	74.6184	up	down	incorrect
DAC.US	Danaos Corporation	20200514	3.84	3.88	3.72	3.75	131803	3.6683	down	down	correct
DAL.US	Delta Air Lines Inc	20200514	18.8	19.54	17.51	19.38	88506250	19.38	up	up	correct
DAN.US	Dana Incorporated	20200514	8.79	9.7	8.55	9.62	2299323	9.4638	up	up	correct
DAO.US	Youdao Inc	20200514	22.5	24	22.45	22.9	144200	22.9	up	up	correct
DAR.US	Darling Ingredients Inc	20200514	19.71	20.21	19.05	19.99	827802	19.99	up	up	correct
DAVA.US	Endava plc	20200514	42.71	43.42	41.93	43.09	94200	43.09	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200514	6.37	6.68	6.25	6.66	5277182	6.66	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200514	4.26	4.8	4.05	4.6	1602193	4.6	up	up	correct
DBI.US	Designer Brands Inc	20200514	4.52	4.9	4.17	4.89	1933603	4.89	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200514	17.88	17.92	17.51	17.92	77492	15.7544	up	up	correct
DBRG.US	PJ	20200514	12.4	13.39	12	13.39	139729	12.1229	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200514	6.73	6.745	6.4895	6.7	31733	6.0144	down	down	correct
DCI.US	Donaldson Company Inc	20200514	41.09	42.25	39.84	42.21	614665	41.1016	up	up	correct
DCM.US	NTT DOCOMO INC	20200514	8500	8750	8500	8550	1280770	8550	up	up	correct
DCO.US	Ducommun Incorporated	20200514	25.02	25.36	23.59	24.98	88875	24.98	down	up	incorrect
DCP.US	PC	20200514	15.29	16.4	15.29	15.69	11925	13.6177	up	up	correct
DCUE.US	Dominion Energy Inc	20200514	99.9	101.55	98.32	101.139	14400	89.1606	up	down	incorrect
DD.US	DuPont de Nemours Inc	20200514	42.9	45.29	41.83	45.25	7872813	43.825	up	down	incorrect
DDD.US	3D Systems Corporation	20200514	6.78	6.92	6.41	6.9	3389022	6.9	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200514	7.89	8.1	7.85	8.1	50198	6.9591	up	down	incorrect
DDS.US	Dillard's Inc	20200514	23.23	23.42	21.5008	23.08	1203689	22.6941	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200514	15.42	15.525	15.05	15.27	29654	13.6271	down	down	correct
DE.US	Deere & Company	20200514	123	126.96	117.85	126.8	2721044	124.3629	up	up	correct
DEA.US	Easterly Government Properties Inc	20200514	23.27	23.37	22.5	23.27	751648	21.6478
DECK.US	Deckers Outdoor Corporation	20200514	132.14	139.72	128.92	139.52	377783	139.52	up	up	correct
DEI.US	Douglas Emmett Inc	20200514	25.96	26.905	25.1	26.41	1544295	24.982	up	up	correct
DELL.US	Dell Technologies Inc	20200514	40.16	41.9	39.3	41.86	1653754	21.2164	up	up	correct
DEO.US	Diageo plc	20200514	131.94	134.74	131.86	134.6	882203	129.5675	up	up	correct
DESP.US	Despegar.com Corp	20200514	4.9	5.23	4.655	5.08	751300	5.08	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200514	7.65	7.6782	7.55	7.66	71976	6.7854	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20200514	6.25	6.54	5.938	6.43	265800	6.43	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200514	23.1	23.115	22.58	23	133124	20.516	down	down	correct
DFS.US	Discover Financial Services	20200514	35.86	39.54	35.05	39.23	6623159	37.6134	up	up	correct
DG.US	Dollar General Corporation	20200514	180.32	182.5	178.78	181.5	1497612	179.4639	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200514	106.43	110.77	104.78	110.47	1774280	107.4243	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200514	2.35	2.36	2.3	2.36	1631621	2.0632	up	up	correct
DHI.US	D.R. Horton Inc	20200514	44.61	46.21	43.82	46.16	3366306	45.5128	up	up	correct
DHR.US	PB	20200514	987.6853	999	987.5	994.1818	23964	942.2014	up	up	correct
DHT.US	DHT Holdings Inc	20200514	6.4	6.41	6.1	6.28	4471842	5.164	down	up	incorrect
DHX.US	DHI Group Inc	20200514	2.64	2.76	2.61	2.73	269900	2.73	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200514	12.55	12.72	12.41	12.7	158355	11.2329	up	down	incorrect
DIN.US	Dine Brands Global Inc	20200514	32.12	35.85	30.6	35.31	1008427	35.1148	up	up	correct
DIS.US	The Walt Disney Company	20200514	101.98	105.92	99.6587	105.91	22002221	105.91	up	up	correct
DK.US	Delek US Holdings Inc	20200514	18.07	18.42	17.09	18.38	1324256	17.7793	up	up	correct
DKL.US	Delek Logistics Partners LP	20200514	18.61	19.92	17.75	18.94	230712	16.3312	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200514	26.26	27.4	25.59	27.3	5204050	25.3772	up	up	correct
DLB.US	Dolby Laboratories Inc	20200514	52.74	54.31	52.13	54.21	358400	53.1568	up	up	correct
DLNG.US	PB	20200514	15.48	15.48	14.66	15.38	11991	13.2759	down	down	correct
DLR.US	PL	20200514	25.46	25.46	25.06	25.1	132291	23.0627	down	down	correct
DLX.US	Deluxe Corporation	20200514	19.58	21.05	18.9	20.55	732235	19.2229	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200514	17.2	17.29	16.51	16.94	90800	15.0664	down	down	correct
DM.US	Desktop Metal Inc	20200514	9.94	9.965	9.94	9.94	45495	9.94
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200514	12.57	12.57	12.26	12.32	46611	11.4404	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200514	12.64	12.8649	12.33	12.59	75174	10.7426	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200514	6.41	6.46	6.41	6.41	1300	6.41
DNOW.US	NOW Inc	20200514	5.73	6.1	5.49	6.03	1173031	6.03	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200514	10.24	10.462	10.04	10.41	444906	9.2585	up	up	correct
DOC.US	Physicians Realty Trust	20200514	14.75	15.05	14.45	15.05	2186812	13.9247	up	up	correct
DOOR.US	Masonite International Corporation	20200514	54.67	56.9	52.26	56.58	217100	56.58	up	down	incorrect
DOV.US	Dover Corporation	20200514	81.96	85.79	79.87	85.49	852914	83.2485	up	up	correct
DOW.US	Dow Inc	20200514	31.19	33.55	30.9	33.51	6187891	30.6364	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200514	9.55	9.75	9.3	9.72	130907	8.0325	up	up	correct
DPZ.US	Domino's Pizza Inc	20200514	383.88	385.97	372.505	376.01	741543	370.6527	down	down	correct
DQ.US	Daqo New Energy Corp	20200514	49.38	49.38	46.345	48.73	1512470	9.746	down	down	correct
DRD.US	DRDGOLD Limited	20200514	9.57	9.965	9.49	9.88	673297	9.0144	up	up	correct
DRE.US	Duke Realty Corporation	20200514	29.88	30.49	28.8	30.49	3391508	29.4696	up	up	correct
DRI.US	Darden Restaurants Inc	20200514	63	67.23	61.21	66.66	3676919	64.9155	up	up	correct
DRQ.US	Dril	20200514	25	25.72	24.1	25.33	332131	25.33	up	up	correct
DS.US	PD	20200514	11.2306	11.29	11.08	11.29	1250	10.5936	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200514	12.35	12.85	12.11	12.85	958693	10.9245	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200514	6.92	6.9219	6.83	6.89	74564	6.4101	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200514	8.94	8.96	8.83	8.94	130581	7.9756
DSX.US	PB	20200514	18.57	18.7	17.64	18.5	6331	16.5227	down	down	correct
DT.US	Dynatrace Inc	20200514	32.56	33.39	31.75	33	2031600	33	up	up	correct
DTE.US	DTE Energy Company	20200514	94.7	98.09	92.39	98	1501581	79.2574	up	up	correct
DTF.US	DTF Tax	20200514	13.4864	13.6	13.48	13.58	5459	12.9094	up	up	correct
DTLA.US	P	20200514	9	9.5255	8.8	9.25	55187	9.25	up	up	correct
DTP.US	DTE Energy Co	20200514	38	39.28	37.64	39.19	399700	35.5468	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200514	25.66	25.9	25.4	25.88	26128	24.0125	up	up	correct
DTY.US	DTE Energy Company	20200514	26.05	26.4	26.05	26.3999	5369	23.8681	up	down	incorrect
DUK.US	PA	20200514	27.26	27.26	26.905	27.01	98834	25.0136	down	down	correct
DUKB.US	Duke Energy Corp	20200514	27.09	27.29	26.9217	27.135	23106	24.8027	up	up	correct
DVA.US	DaVita Inc	20200514	78.35	78.35	76.32	78.14	1093009	78.14	down	down	correct
DVD.US	Dover Motorsports Inc	20200514	1.29	1.33	1.16	1.21	43962	1.1223	down	down	correct
DVN.US	Devon Energy Corporation	20200514	11.21	12.055	10.79	11.66	7713914	10.6188	up	up	correct
DX.US	PC	20200514	21.36	21.75	21.02	21.75	5296	19.5376	up	up	correct
DXC.US	DXC Technology Company	20200514	14.21	15.22	13.65	15.15	3024842	15.15	up	up	correct
DY.US	Dycom Industries Inc	20200514	26	27.45	25.15	27.19	645536	27.19	up	up	correct
E.US	Eni S.p.A	20200514	18.13	18.55	17.88	18.38	219311	16.0949	up	up	correct
EAF.US	GrafTech International Ltd	20200514	5.95	6.27	5.765	5.98	3167150	5.9364	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200514	25.95	26.04	25.31	25.98	36277	25.6726	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200514	8.59	9.06	8.49	9.06	99054	7.684	up	down	incorrect
EAT.US	Brinker International Inc	20200514	18.1	19.27	17.15	18.92	3789066	18.92	up	up	correct
EB.US	Eventbrite Inc	20200514	6.87	6.91	6.55	6.65	3232900	6.65	down	up	incorrect
EBF.US	Ennis Inc	20200514	15.8	16.19	15.72	16.11	195794	14.9577	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200514	3.47	3.92	3.39	3.91	901100	3.4926	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200514	80.9	80.9	78.2808	80.84	393860	80.84	down	down	correct
EC.US	Ecopetrol S.A	20200514	9.55	10.035	9.36	9.79	961444	9.7191	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200514	5.47	5.67	5.36	5.47	302924	4.553
ECCB.US	Eagle Point Credit Company Inc	20200514	21.8	22.4415	21	21.8	10841	19.3058
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200514	22.368	22.74	21.5	21.63	4393	19.2318	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200514	22.5	22.5	22.25	22.25	2971	21.1314	down	down	correct
ECL.US	Ecolab Inc	20200514	189.7	192.65	186.23	192.44	1748915	189.4621	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200514	12.27	12.84	11.82	12.83	302378	12.83	up	up	correct
ECVT.US	Ecovyst Inc	20200514	9.97	10.56	9.61	10.53	155307	7.4821	up	up	correct
ED.US	Consolidated Edison Inc	20200514	70.87	72.18	69.25	71.64	2131714	67.446	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200514	5.22	5.24	5.15	5.23	240171	4.6438	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200514	6.09	6.24	5.765	6.22	174501	5.1788	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200514	6.47	6.645	6.2399	6.57	55014	5.5403	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200514	3.1	3.3	3.06	3.3	15800	3.3	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200514	118.12	120.9	116.01	119.92	12180410	11.992	up	up	correct
EEA.US	The European Equity Fund Inc	20200514	7.28	7.28	7.26	7.27	1844	7.0791	down	down	correct
EEX.US	Emerald Holding Inc	20200514	1.66	1.736	1.51	1.6	338900	1.6	down	down	correct
EFC.US	PA	20200514	17.69	18.48	17.68	18.32	21455	16.452	up	up	correct
EFL.US	Eaton Vance Floating	20200514	7.69	7.74	7.59	7.59	28658	7.061	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200514	10.48	10.5072	10.43	10.46	79963	9.4478	down	up	incorrect
EFT.US	Eaton Vance Floating	20200514	10.7	10.82	10.65	10.77	175289	9.8044	up	down	incorrect
EFX.US	Equifax Inc	20200514	141.48	145.17	140.79	145.04	879547	143.0272	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200514	13.3	13.49	13.12	13.267	3171	12.4914	down	down	correct
EGHT.US	8x8 Inc	20200514	14.99	15.15	13.51	14.28	5838356	14.28	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20200514	8.69	8.97	8.48	8.91	3154300	8.91	up	up	correct
EGP.US	EastGroup Properties Inc	20200514	96.7	99.4	94.375	99.25	268838	95.9341	up	down	incorrect
EGY.US	VAALCO Energy Inc	20200514	0.87	0.87	0.8	0.823	183400	0.823	down	up	incorrect
EHC.US	Encompass Health Corporation	20200514	62.79	63.61	61.31	63.39	493836	61.9426	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200514	8.43	8.61	8.39	8.57	160278	7.4955	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200514	9.1	9.19	9.07	9.12	30900	8.8268	up	down	incorrect
EIC.US	Eagle Point Income Company Inc	20200514	8.25	9.19	8.25	9.1	6800	9.1	up	up	correct
EIG.US	Employers Holdings Inc	20200514	26.25	26.73	25.53	26.59	480431	25.5224	up	up	correct
EIX.US	Edison International	20200514	56.41	57.66	55.35	57.52	2744173	53.6925	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200514	160	164.685	158.25	164.19	1712377	162.3518	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200514	18.83	19.52	18.37	19.38	4457900	19.38	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200514	35.25	36.08	35.25	36.08	105700	33.3547	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200514	25.72	25.88	25.38	25.88	6330	23.8148	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200514	12.62	13.04	12.3	13.03	646100	13.03	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200514	9.02	9.66	8.85	9.66	1791794	4.2734	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200514	55.58	56.325	53.52	56.13	1326445	54.3783	up	up	correct
ELVT.US	Elevate Credit Inc	20200514	1.65	1.66	1.44	1.6	366200	1.6	down	down	correct
ELY.US	Callaway Golf Company	20200514	11.47	11.5999	10.8	11.5	3057269	11.4924	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200514	10.99	11.07	10.8101	11.04	194393	9.5929	up	down	incorrect
EME.US	EMCOR Group Inc	20200514	54.55	56.475	52.945	56.41	505220	56.0182	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200514	11.96	12.13	11.72	12.13	52405	10.9245	up	up	correct
EMN.US	Eastman Chemical Company	20200514	57.92	60.26	57.3	60.22	1402900	57.3222	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200514	2.1	2.26	2.05	2.16	91254	9.2945	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200514	25.77	25.95	25.43	25.94	4023	25.0358	up	up	correct
EMR.US	Emerson Electric Co	20200514	50.2	53.43	50.03	53.38	4718472	51.5409	up	up	correct
ENB.US	Enbridge Inc	20200514	30.22	30.66	29.2313	30.64	5208102	27.5302	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200514	23.22	23.3	22.75	23.22	46937	22.1537
ENBL.US	Enable Midstream Partners LP	20200514	3.8	4.055	3.63	4.02	1242436	3.3208	up	up	correct
ENIA.US	Enel Américas S.A	20200514	7.3	7.38	7.115	7.3	2682456	6.6866
ENIC.US	Enel Chile S.A	20200514	3.65	3.72	3.555	3.66	1177383	3.1959	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200514	25.22	25.22	25.22	25.22	545	23.1396
ENLC.US	EnLink Midstream LLC	20200514	1.62	1.7	1.45	1.7	3149250	1.474	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200514	25.7	26.01	25.567	26.01	3364	25.0095	up	up	correct
ENR.US	PA	20200514	85	86.12	84.1	85.53	3530	75.6844	up	up	correct
ENS.US	EnerSys	20200514	53.26	54.87	52.04	54.61	209075	53.7805	up	up	correct
ENV.US	Envestnet Inc	20200514	60.71	62.76	58.54	62.74	257186	62.74	up	up	correct
ENVA.US	Enova International Inc	20200514	10	10.74	9.425	10.66	363020	10.66	up	up	correct
ENZ.US	Enzo Biochem Inc	20200514	2.59	2.59	2.4	2.52	433500	2.52	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20200514	3.95	3.99	3.92	3.99	128159	3.3352	up	up	correct
EOG.US	EOG Resources Inc	20200514	47.14	48.96	45.91	47.56	5903990	44.6832	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200514	12.75	13.09	12.67	13.09	205332	11.7022	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200514	15.84	16.15	15.73	16.11	189751	14.5561	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200514	18.34	18.34	17.99	18.2	37968	17.1504	down	down	correct
EP.US	PC	20200514	46.205	46.5	46.205	46.5	1066	46.5	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20200514	13.72	14.5	13.35	14.5	850101	14.4425	up	down	incorrect
EPAM.US	EPAM Systems Inc	20200514	209.5	209.5	203.32	209.03	571637	209.03	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20200514	26.18	26.32	25.09	25.55	574999	25.0471	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200514	16.6	17.385	16.33	17.15	7550751	15.0483	up	up	correct
EPR.US	PG	20200514	16.84	17.42	16.6	16.9	53337	15.334	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200514	10.85	11.72	10.46	11.69	1540297	10.9262	up	up	correct
EQC.US	PD	20200514	27	27.58	27	27.57	9140	25.4507	up	up	correct
EQNR.US	Equinor ASA	20200514	13.23	13.62	13.04	13.45	4689224	12.6971	up	up	correct
EQR.US	Equity Residential	20200514	57.52	57.87	55.8	57.52	3291321	54.4243
EQS.US	Equus Total Return Inc	20200514	1.04	1.04	0.99	1.02	11400	1.02	down	down	correct
EQT.US	EQT Corporation	20200514	12.27	13.13	11.94	12.54	6650877	12.54	up	up	correct
ERF.US	Enerplus Corporation	20200514	2.24	2.4501	2.1413	2.41	1026493	2.3049	up	down	incorrect
ERJ.US	Embraer S.A	20200514	4.17	4.53	3.99	4.51	4608339	4.51	up	down	incorrect
ES.US	Eversource Energy	20200514	76.07	77.45	73.61	77.27	1788698	73.5815	up	up	correct
ESE.US	ESCO Technologies Inc	20200514	74.02	74.02	71.3	73.59	131602	73.1991	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20200514	2.93	3.11	2.8	3.06	1914104	3.06	up	up	correct
ESI.US	Element Solutions Inc	20200514	9.13	9.53	8.93	9.5	1622200	9.3576	up	up	correct
ESNT.US	Essent Group Ltd	20200514	25.05	27.31	24.67	26.9	1649780	26.1432	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200514	6.69	7.13	6.47	7.09	4313571	6.9138	up	up	correct
ESS.US	Essex Property Trust Inc	20200514	227.52	228.6	219.16	225.01	479421	214.2405	down	down	correct
ESTC.US	Elastic N.V	20200514	68.58	70.22	66.8	69.84	583400	69.84	up	up	correct
ESTE.US	Earthstone Energy Inc	20200514	1.95	2.09	1.8	1.94	169518	1.94	down	down	correct
ETB.US	Eaton Vance Tax	20200514	12.66	12.98	12.656	12.95	90390	11.2379	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200514	9.36	10.14	9.08	10.03	545200	8.9186	up	up	correct
ETG.US	Eaton Vance Tax	20200514	12.43	12.63	12.26	12.63	204542	11.2008	up	up	correct
ETI.US	P	20200514	5	5	5	5	136215	3.319
ETJ.US	Eaton Vance Risk	20200514	8.91	9.18	8.86	9.17	401671	7.944	up	up	correct
ETN.US	Eaton Corporation plc	20200514	71.91	74.99	70.54	74.91	2734043	72.4274	up	up	correct
ETO.US	Eaton Vance Tax	20200514	18.91	19.0732	18.44	19.06	63889	16.9663	up	up	correct
ETP.US	P	20200514	16.62	16.65	16.62	16.65	1630	16.3911	up	up	correct
ETR.US	Entergy Corporation	20200514	92.94	95.18	90.99	94.94	1573941	89.8438	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200514	7.01	7.43	6.435	7.22	7210520	6.4637	up	down	incorrect
ETV.US	Eaton Vance Tax	20200514	12.71	13.29	12.67	13.15	314186	11.389	up	up	correct
ETW.US	Eaton Vance Tax	20200514	7.71	7.9	7.67	7.9	361070	6.8229	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200514	19.2	19.2	18.944	19	42223	17.8094	down	up	incorrect
ETY.US	Eaton Vance Tax	20200514	9.95	10.12	9.86	10.1	407005	8.8137	up	up	correct
EURN.US	Euronav NV	20200514	9.75	9.79	9.51	9.7	2636562	8.0707	down	down	correct
EVA.US	Enviva Partners LP	20200514	30.66	30.93	29.53	30.68	118485	27.9239	up	up	correct
EVC.US	Entravision Communications Corporation	20200514	1.22	1.41	1.19	1.4	1194142	1.319	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200514	4.98	5.02	4.955	5	177913	4.535	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200514	10.91	10.91	10.72	10.77	61343	9.378	down	up	incorrect
EVH.US	Evolent Health Inc	20200514	6.5	7.09	6.21	7.08	1511771	7.08	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200514	11.7	11.72	11.62	11.71	67971	10.9495	up	up	correct
EVR.US	Evercore Inc	20200514	46.48	48.22	44.41	48.15	528941	46.0551	up	up	correct
EVRG.US	Evergy Inc	20200514	55.82	56.83	54.76	56.68	2366375	53.2215	up	down	incorrect
EVRI.US	Everi Holdings Inc	20200514	4.06	4.39	3.8013	4.34	2133219	4.34	up	down	incorrect
EVT.US	Eaton Vance Tax	20200514	17.4	17.73	17.1	17.73	269820	15.7531	up	up	correct
EVTC.US	EVERTEC Inc	20200514	24.54	25.57	24.04	25.54	445028	25.3406	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200514	212.69	217.58	209	217.45	2388702	72.4833	up	down	incorrect
EXD.US	Eaton Vance Tax	20200514	8.43	8.72	8.43	8.71	33076	7.607	up	up	correct
EXG.US	Eaton Vance Tax	20200514	6.58	6.7	6.52	6.7	871607	5.8149	up	up	correct
EXK.US	Endeavour Silver Corp	20200514	1.36	1.48	1.35	1.47	2029318	1.47	up	down	incorrect
EXP.US	Eagle Materials Inc	20200514	50.86	53.89	48.565	53.52	399067	53.2524	up	up	correct
EXPR.US	Express Inc	20200514	1.55	1.64	1.44	1.6	1084313	1.6	up	up	correct
EXR.US	Extra Space Storage Inc	20200514	83.63	84.37	81.03	84.2	786074	79.8863	up	up	correct
EXTN.US	Exterran Corporation	20200514	4.61	4.94	4.36	4.77	190500	4.77	up	up	correct
F.US	PC	20200514	16.77	17.21	16.2	16.84	365420	16.338	up	up	correct
FAF.US	First American Financial Corporation	20200514	42.33	44.695	41.71	44.6	870469	42.161	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200514	22.44	24.37	21.78	24.31	353674	24.0422	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200514	48.59	51.65	47.5	51.64	1203450	50.6254	up	up	correct
FBK.US	FB Financial Corporation	20200514	18.7	19.595	17.8	19.35	143595	19.0267	up	up	correct
FBP.US	First BanCorp	20200514	4.4	4.73	4.3	4.64	1619641	4.4255	up	up	correct
FC.US	Franklin Covey Co	20200514	18.56	19.4	17.9	19.11	105800	19.11	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200514	6.96	7.23	6.77	7.2	739367	6.78	up	up	correct
FCN.US	FTI Consulting Inc	20200514	116.19	116.8523	113.29	115.32	725631	115.32	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20200514	16.47	18.69	16.34	18.47	976028	17.2215	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200514	21.98	21.98	21.55	21.55	3700	19.3621	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200514	10.33	10.3505	10.23	10.3	121884	8.7897	down	down	correct
FCX.US	Freeport	20200514	8.11	8.59	7.805	8.29	33955031	8.2369	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200514	9.12	9.19	9.02	9.19	107542	8.3366	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200514	21.27	22.05	20.25	22.01	629524	21.5172	up	up	correct
FDS.US	FactSet Research Systems Inc	20200514	275.17	279.525	272.1	279.1	237607	274.6309	up	up	correct
FDX.US	FedEx Corporation	20200514	107.36	109.18	103.4001	109.11	3254675	106.8597	up	up	correct
FE.US	FirstEnergy Corp	20200514	38.65	40.13	38.141	39.96	4154898	37.2648	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200514	1.3	1.3	1.14	1.215	4200	1.215	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200514	5.4	5.56	5.22	5.55	211762	4.7726	up	up	correct
FENG.US	Phoenix New Media Limited	20200514	1.3	1.36	1.29	1.32	48931	0.2638	up	up	correct
FERG.US	Ferguson plc	20200514	69.9	70.69	69.9	70.69	300	67.0754	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20200514	0.4234	0.4234	0.34	0.3598	5396244	7.196	down	down	correct
FF.US	FutureFuel Corp	20200514	10.33	10.72	10.1	10.69	256827	8.6931	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200514	13	13.2	12.85	13.2	59445	11.7249	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200514	18.15	18.2698	17.5208	18.15	231996	16.1888
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200514	2.87	3.09	2.77	3.06	79401	2.5787	up	up	correct
FHI.US	Federated Hermes Inc	20200514	20.44	21.02	20.06	20.94	650992	19.0019	up	up	correct
FICO.US	Fair Isaac Corporation	20200514	343.46	350.16	337.04	349.92	165963	349.92	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20200514	9.91	10.12	9.67	10.09	70615	9.0861	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200514	16.7697	16.7697	15.7	15.9	32911	14.1519	down	down	correct
FINV.US	FinVolution Group	20200514	1.56	1.61	1.535	1.57	585900	1.5319	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200514	125.94	130.2	125.58	129.77	5089324	127.2872	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200514	7.92	7.93	7.85	7.88	44359	7.6691	down	down	correct
FIX.US	Comfort Systems USA Inc	20200514	28.83	29.77	27.54	29.75	310307	29.4524	up	up	correct
FL.US	Foot Locker Inc	20200514	22.77	24.64	22.33	24.55	2556594	24.0574	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200514	18.49	18.49	17.75	18.13	85308	16.192	down	down	correct
FLNG.US	FLEX LNG Ltd	20200514	4.46	4.55	4.36	4.45	32800	3.9028	down	up	incorrect
FLO.US	Flowers Foods Inc	20200514	22.89	24.11	22.36	22.81	2527596	21.4789	down	down	correct
FLOW.US	SPX FLOW Inc	20200514	25.84	27.55	24.65	27.52	474114	27.4093	up	down	incorrect
FLR.US	Fluor Corporation	20200514	7.78	8.85	7.43	8.66	3944844	8.66	up	up	correct
FLS.US	Flowserve Corporation	20200514	21.7	23.2	21.05	22.98	1908895	22.1808	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200514	212.99	223.59	206.6	221.52	947948	221.52	up	up	correct
FMC.US	FMC Corporation	20200514	87.38	89.07	85.58	88.61	959114	86.2714	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200514	13.43	13.43	13.05	13.1	34687	12.1887	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200514	39.75	39.84	39.09	39.55	283026	38.1019	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200514	62.25	63.13	61.21	62.42	1253239	59.9941	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200514	13.25	13.35	13.25	13.2501	4700	12.1978	up	down	incorrect
FN.US	Fabrinet	20200514	56.24	57.05	54.38	55.93	425078	55.93	down	down	correct
FNB.US	PE	20200514	26.94	26.9699	26.26	26.89	4439	24.4209	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200514	41.01	43.41	39.56	43.28	1395800	43.28	up	up	correct
FNF.US	Fidelity National Financial Inc	20200514	23.93	25.19	23.58	25.18	2585005	23.6366	up	up	correct
FNV.US	Franco	20200514	142	147.36	141.05	146.52	1141261	144.4195	up	up	correct
FOE.US	Ferro Corporation	20200514	9.7	10.48	9.5	10.48	585502	10.48	up	up	correct
FOF.US	Cohen & Steers Closed	20200514	9.49	9.64	9.37	9.61	110444	8.4553	up	up	correct
FOR.US	Forestar Group Inc	20200514	12.24	12.64	11.865	12.61	137726	12.61	up	up	correct
FPAC.US	U	20200514	10.16	10.19	10.16	10.16	45556	9.8924
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200514	19.23	19.28	18.66	19.2	172712	17.2963	down	down	correct
FPH.US	Five Point Holdings LLC	20200514	4.61	4.87	4.46	4.86	126700	4.86	up	up	correct
FPI.US	Farmland Partners Inc	20200514	6.11	6.26	5.93	6.26	114907	6.0529	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200514	4.15	4.25	3.97	4.24	112094	3.6541	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200514	32.58	34.14	31.65	34.05	1863324	32.8808	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200514	10.6	10.63	10.5	10.53	161482	9.4562	down	down	correct
FRO.US	Frontline Ltd	20200514	7.48	7.525	7.165	7.23	4252026	6.2471	down	down	correct
FRT.US	PC	20200514	24.34	24.87	24.34	24.8	6945	23.0687	up	up	correct
FSK.US	FS KKR Capital Corp	20200514	3.06	3.21	2.98	3.19	619944	10.5292	up	down	incorrect
FSLY.US	Fastly Inc	20200514	35.74	37.8999	35.22	36.81	2857462	36.81	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200514	3.15	3.39	3.14	3.36	2510900	3.36	up	up	correct
FSR.US	Fisker Inc	20200514	10.21	10.21	10.21	10.21	550	10.21
FSS.US	Federal Signal Corporation	20200514	25.12	25.91	24.66	25.9	278510	25.5521	up	up	correct
FT.US	Franklin Universal Trust	20200514	6.18	6.26	6.12	6.26	42693	5.7221	up	up	correct
FTAI.US	PB	20200514	17.8	17.8	17.11	17.32	10067	14.8452	down	down	correct
FTCH.US	Farfetch Limited	20200514	15.3	15.99	14.97	15.89	7677500	15.89	up	up	correct
FTI.US	TechnipFMC plc	20200514	6.2425	6.5513	6.0062	6.4162	4641677	4.774	up	up	correct
FTK.US	Flotek Industries Inc	20200514	0.7	0.75	0.67	0.73	295600	0.73	up	up	correct
FTS.US	Fortis Inc	20200514	36.04	36.84	35.67	36.82	441472	34.8295	up	up	correct
FTV.US	Fortive Corporation	20200514	53.67	55.82	52.46	55.76	2145816	46.3407	up	up	correct
FUBO.US	fuboTV Inc	20200514	12.15	12.15	10	10	22339	10	down	down	correct
FUL.US	H.B. Fuller Company	20200514	31.15	31.93	30.46	31.92	446726	31.3556	up	up	correct
FUN.US	Cedar Fair L.P	20200514	23.71	25.02	22.885	24.52	714247	24.52	up	up	correct
FVRR.US	Fiverr International Ltd	20200514	52.57	57	52.5	57	578600	57	up	up	correct
G.US	Genpact Limited	20200514	32.45	33.12	31.85	32.91	1968500	32.4309	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200514	4.1	4.23	4.05	4.22	698163	3.5778	up	up	correct
GAM.US	PB	20200514	27	27.71	26.9082	27.6199	887	25.0793	up	up	correct
GATX.US	GATX Corporation	20200514	53	54.535	51.622	54.23	272574	51.9916	up	up	correct
GB.US	Global Blue Group Holding AG	20200514	10.16	10.19	10.16	10.16	45556	10.16
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200514	22.45	22.54	22.18	22.27	78417	20.1768	down	down	correct
GBL.US	GAMCO Investors Inc	20200514	11.04	11.55	10.78	11.29	17775	9.8501	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200514	15.6	16.55	15.22	16.38	424471	15.5486	up	up	correct
GCI.US	Gannett Co Inc	20200514	0.98	1.05	0.89	1.02	3071659	1.02	up	up	correct
GCO.US	Genesco Inc	20200514	14.52	16.21	13.85	15.48	273558	15.48	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200514	16.5	16.99	15.98	16.7	235700	16.7	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200514	4.76	4.77	4.62	4.74	34181	4.1429	down	down	correct
GD.US	General Dynamics Corporation	20200514	130	134.31	129.11	132.91	2547731	127.567	up	up	correct
GDDY.US	GoDaddy Inc	20200514	76.01	76.86	74.685	76.21	1592188	76.21	up	up	correct
GDL.US	The GDL Fund	20200514	8	8.0607	8	8.03	25908	7.2955	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200514	15.28	15.45	15.21	15.33	10315	13.6617	up	up	correct
GDOT.US	Green Dot Corporation	20200514	31.42	34.17	31.31	33.97	595700	33.97	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200514	15.79	16.05	15.5	15.95	385926	14.5463	up	up	correct
GE.US	General Electric Company	20200514	5.62	5.9	5.48	5.7	17525676	45.272	up	down	incorrect
GEF.US	Greif Inc	20200514	27.53	28.87	26.5	28.84	175152	27.0853	up	down	incorrect
GEL.US	Genesis Energy L.P	20200514	5.89	6.25	5.61	5.99	955354	5.283	up	down	incorrect
GEO.US	The GEO Group Inc	20200514	10.5	10.685	10.18	10.41	1945208	9.4168	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200514	7.68	8.03	7.6	7.92	69629	7.0122	up	up	correct
GES.US	Guess' Inc	20200514	6.79	7.25	6.37	7.13	1026030	6.8703	up	up	correct
GF.US	The New Germany Fund Inc	20200514	12.97	13.1	12.79	13.1	22759	10.959	up	up	correct
GFF.US	Griffon Corporation	20200514	13.78	14.62	13.49	14.61	172533	14.294	up	down	incorrect
GFI.US	Gold Fields Limited	20200514	8.08	8.4099	8.05	8.28	6275048	7.9066	up	up	correct
GFL.US	GFL Environmental Inc	20200514	17.81	17.81	17.02	17.63	706500	17.5848	down	down	correct
GFLU.US	GFL Environmental Inc	20200514	48.27	49.09	47.055	48.55	181800	44.7845	up	down	incorrect
GGB.US	Gerdau S.A	20200514	1.87	2.04	1.835	2.03	19424506	1.7842	up	down	incorrect
GGG.US	Graco Inc	20200514	42.93	44.11	41.79	43.98	933447	43.2753	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20200514	16.22	16.34	15.81	15.98	56665	13.6901	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200514	5.76	5.9	5.7002	5.9	51033	4.9542	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200514	7.83	7.84	7.6	7.82	41366	7.1667	down	down	correct
GHC.US	Graham Holdings Company	20200514	311.35	331.4	296.385	329.87	63366	324.1161	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200514	12.54	13.2	12.2538	13.14	79675	13.14	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20200514	8.19	8.45	7.82	8.23	159118	8.0207	up	up	correct
GHM.US	Graham Corporation	20200514	10.63	11.13	10.36	11.04	96287	10.4364	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200514	11.46	11.5332	11.37	11.51	115843	10.0403	up	up	correct
GIB.US	CGI Inc	20200514	60.07	60.32	58.6	60.3	213171	60.3	up	up	correct
GIC.US	Global Industrial Company	20200514	17.51	17.82	16.95	17.8	61640	15.9945	up	up	correct
GIL.US	Gildan Activewear Inc	20200514	12.91	13	11.955	12.89	1646806	12.6963	down	down	correct
GIM.US	Templeton Global Income Fund	20200514	5.24	5.25	5.2	5.24	421294	4.7969
GIS.US	General Mills Inc	20200514	63.73	64.31	61.58	62.21	4164039	59.1827	down	down	correct
GIX.US	WS	20200514	140	149.5	132.1	134	137413	133.765	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200514	9.5	9.5	9.5	9.5	300	8.4059
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200514	21.74	21.74	21.74	21.74	100	21.4814
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200514	22.69	22.69	22.69	22.69	100	21.6651
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200514	18.4487	18.4487	18.2	18.2	1166	17.8887	down	down	correct
GKOS.US	Glaukos Corporation	20200514	35	35.605	34.12	34.63	915100	34.63	down	down	correct
GLOB.US	Globant S.A	20200514	106.31	111.98	102.05	111.37	603638	111.37	up	up	correct
GLOG.US	PA	20200514	18.599	18.79	17.14	18.33	9094	16.2209	down	down	correct
GLOP.US	PC	20200514	16.08	16.3583	14.71	15.55	38984	12.9475	down	down	correct
GLT.US	Glatfelter Corporation	20200514	13.07	13.61	12.6	13.59	152816	12.879	up	up	correct
GLW.US	Corning Incorporated	20200514	19.35	19.96	18.82	19.94	4264336	19.0384	up	up	correct
GM.US	General Motors Company	20200514	20.66	22.34	20.49	22.31	15629100	22.31	up	down	incorrect
GME.US	GameStop Corp	20200514	4.15	4.19	3.96	4.13	2004868	4.13	down	down	correct
GMED.US	Globus Medical Inc	20200514	44.16	45.45	42.85	45.41	601457	45.41	up	up	correct
GMRE.US	PA	20200514	24.65	24.8312	24.6	24.6	7895	22.0936	down	down	correct
GMS.US	GMS Inc	20200514	15.55	17.49	15.245	17.43	368400	17.43	up	up	correct
GNE.US	PA	20200514	8.11	8.19	8.085	8.19	4826	7.3531	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200514	4.55	4.61	4.3	4.57	204792	4.4347	up	up	correct
GNL.US	PB	20200514	21.04	21.9499	20.85	20.87	6119	19.152	down	down	correct
GNRC.US	Generac Holdings Inc	20200514	96.18	100.68	95.27	100.67	500471	100.67	up	up	correct
GNT.US	PA	20200514	25.01	25.0101	24.9993	25	7806	23.4751	down	down	correct
GNW.US	Genworth Financial Inc	20200514	2.75	2.77	2.5	2.57	8331700	2.57	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200514	15.21	15.25	14.81	15.1	232093	12.6597	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200514	3.3	3.67	3.22	3.63	2089085	3.63	up	up	correct
GOLD.US	Barrick Gold Corporation	20200514	26.1	27.35	26.1	27.14	17395131	25.891	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200514	26.51	27.16	26.13	27.12	571378	26.4198	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200514	20.3	20.85	19.37	20.7	1121500	20.7	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200514	37.28	37.59	34.67	34.93	5274200	34.93	down	down	correct
GPC.US	Genuine Parts Company	20200514	69.25	71	67.12	71	1157408	67.412	up	up	correct
GPI.US	Group 1 Automotive Inc	20200514	42.39	46.57	41.6	46.14	298328	45.6618	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200514	25.34	25.505	25.09	25.315	23028	23.5953	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200514	12.26	12.88	12.115	12.84	3714065	12.4414	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200514	5.13	5.21	5.05	5.21	114387	4.5771	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200514	4.21	4.69	3.9	4.68	1962739	4.1152	up	down	incorrect
GPN.US	Global Payments Inc	20200514	160.8	164.31	158.08	164.31	1574794	162.9065	up	up	correct
GPRK.US	GeoPark Limited	20200514	6.82	7	6.32	6.74	268867	6.6457	down	down	correct
GPS.US	The Gap Inc	20200514	6.71	7.49	6.535	7.17	13123760	7.0514	up	down	incorrect
GPX.US	GP Strategies Corporation	20200514	5.49	5.77	5.2	5.43	211700	5.43	down	down	correct
GRC.US	The Gorman	20200514	26.27	26.77	25	26.7	94266	26.0172	up	up	correct
GRP.US	UN	20200514	44.39	46.31	44.05	45.4	15434	42.0698	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200514	9.76	9.83	9.61	9.83	39430	9.0115	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200514	169.04	174.78	165.36	174.45	4176657	168.432	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20200514	14.98	15.2327	14.41	15.23	250641	13.0251	up	up	correct
GSK.US	GlaxoSmithKline plc	20200514	40.93	41.24	40.5	40.86	4829108	37.6797	down	down	correct
GSL.US	PB	20200514	20.2	20.2	19.01	19.26	3238	16.4823	down	down	correct
GSLD.US	GSLD	20200514	19.51	19.51	19.2	19.226	3600	18.8646	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200514	8.52	9.08	8.15	8.54	612700	8.54	up	up	correct
GTLS.US	Chart Industries Inc	20200514	30.35	31.69	28.99	31.68	679503	31.68	up	up	correct
GTN.US	Gray Television Inc	20200514	11.59	12.08	11.29	11.99	1310767	11.8115	up	up	correct
GTNA.US	Gray Television Inc	20200514	11.07	11.07	11.07	11.07	204	11.0224
GTS.US	Triple	20200514	15.37	16.05	15.08	15.89	162500	15.89	up	up	correct
GTY.US	Getty Realty Corp	20200514	22.15	23.45	21.18	23.28	286585	21.2309	up	up	correct
GUT.US	The Gabelli Utility Trust	20200514	6.65	6.9	6.64	6.78	87897	6.017	up	up	correct
GVA.US	Granite Construction Incorporated	20200514	13.31	13.75	12.58	13.73	457812	13.3393	up	up	correct
GWB.US	Great Western Bancorp Inc	20200514	11.31	11.93	10.86	11.79	850823	11.7327	up	up	correct
GWRE.US	Guidewire Software Inc	20200514	89.99	92.24	88.69	92.17	369994	92.17	up	up	correct
GWW.US	W.W. Grainger Inc	20200514	268.21	277.08	263.83	277.02	281037	270.6658	up	up	correct
GYC.US	Cabco Series 2004	20200514	19.62	19.62	19.09	19.45	295784	18.8817	down	down	correct
H.US	Hyatt Hotels Corporation	20200514	43.43	47.21	41.87	46.69	1099200	46.69	up	up	correct
HAE.US	Haemonetics Corporation	20200514	97.06	100.49	96.19	100.44	355613	100.44	up	up	correct
HAL.US	Halliburton Company	20200514	9.25	10.14	9.12	9.95	22312039	9.7802	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200514	25.93	26.56	24.76	26.45	760639	25.137	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200514	8.91	9.8	8.4	9.73	69841	9.3478	up	up	correct
HBI.US	Hanesbrands Inc	20200514	8.03	8.55	7.71	8.53	9077308	7.9399	up	up	correct
HBM.US	Hudbay Minerals Inc	20200514	2.12	2.1612	1.86	2.05	1534767	2.0417	down	down	correct
HCA.US	HCA Healthcare Inc	20200514	98.67	99.42	95.86	99.17	3935751	98.0985	up	up	correct
HCC.US	Warrior Met Coal Inc	20200514	11.52	12.78	11.175	12.62	1152199	12.4102	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200514	611.8	611.8	611	611.8	2237	611.4246
HCHC.US	HC2 Holdings Inc	20200514	2.82	2.82	2.3014	2.4	642761	2.4	down	down	correct
HCI.US	HCI Group Inc	20200514	39.3	40.23	38.59	40.03	68278	38.713	up	up	correct
HCXY.US	Hercules Capital Inc	20200514	24.43	24.49	23.81	23.88	1698	21.8434	down	down	correct
HD.US	The Home Depot Inc	20200514	226.37	234.66	226.2	234.48	6434481	225.8891	up	up	correct
HDB.US	HDFC Bank Limited	20200514	37.36	38.4066	36.51	37.59	7302080	37.3156	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200514	35.8	36.46	34.93	36.43	511193	34.2928	up	up	correct
HEI.US	HEICO Corporation	20200514	84.21	86.75	81.56	85.95	615794	85.7738	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20200514	14.12	14.99	13.5	14.3	422288	12.5277	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200514	10.58	10.68	10.54	10.67	28410	9.1804	up	up	correct
HES.US	Hess Corporation	20200514	41.54	43.89	40.3	42.77	2829577	41.571	up	up	correct
HESM.US	Hess Midstream LP	20200514	16.74	16.91	16.3502	16.86	1111768	14.8075	up	up	correct
HFC.US	HollyFrontier Corporation	20200514	26.76	28.19	25.68	27.61	2169444	26.2703	up	up	correct
HFRO.US	PA	20200514	23.9	24	23.75	23.8	17662	21.7134	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200514	32.6	33.2	32.6	33.1	3997	33.1	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200514	5.19	5.2509	5.1	5.2376	156804	4.2643	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200514	16.31	17.64	16.03	17.5	1095000	17.5	up	up	correct
HHC.US	The Howard Hughes Corporation	20200514	42.46	45.3	41.64	43.85	563757	43.85	up	up	correct
HI.US	Hillenbrand Inc	20200514	18.06	19.2	17.48	19.2	645665	18.4546	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200514	31.57	33.34	30.265	33.3	3599216	31.7945	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20200514	167.84	172.3	165.46	172.22	318973	165.1903	up	up	correct
HIL.US	Hill International Inc	20200514	1.4	1.42	1.23	1.27	410900	1.27	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200514	4.36	4.37	4.29	4.35	1068402	3.8397	down	down	correct
HIW.US	Highwoods Properties Inc	20200514	31.14	32.4	30.37	32.3	1559679	29.6403	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20200514	5.42	5.4299	5.34	5.41	179635	4.6865	down	down	correct
HKIB.US	AMTD International Inc	20200514	6.69	6.9	6.69	6.86	800	6.86	up	down	incorrect
HL.US	PB	20200514	56.99	56.99	56.99	56.99	200	51.9746
HLF.US	Herbalife Nutrition Ltd	20200514	37.98	39.92	37.43	39.53	1559575	39.53	up	up	correct
HLI.US	Houlihan Lokey Inc	20200514	60.28	60.75	58.09	60.66	491379	58.5349	up	up	correct
HLIO.US	Helios Technologies Inc.	20200514	31.01	31.01	29.83	30.4	148081	30.0966	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200514	63.36	68.21	62.47	68.17	6036656	68.17	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200514	2.01	2.18	1.78	2.14	4316418	2.14	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200514	22.37	22.69	22.035	22.67	1151602	21.8577	up	up	correct
HMLP.US	PA	20200514	21.81	21.8295	19	21.01	71513	18.3215	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200514	31.25	32.42	30.48	32.28	291445	30.5551	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200514	3.5	3.81	3.495	3.78	6780343	3.6949	up	up	correct
HNGR.US	Hanger Inc	20200514	14.8	15.16	14.125	15.06	132392	15.06	up	down	incorrect
HNI.US	HNI Corporation	20200514	20.06	20.69	19.09	20.65	211173	19.6639	up	up	correct
HNP.US	Huaneng Power International Inc	20200514	14.81	14.99	14.77	14.94	18078	13.1672	up	up	correct
HOG.US	Harley	20200514	18.33	19.6	17.795	19.55	3781837	19.2112	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200514	11.78	12.48	11.36	12.4	884563	11.9919	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200514	10.32	10.94	9.67	10.87	163300	10.87	up	up	correct
HP.US	Helmerich & Payne Inc	20200514	17.1	18.22	16.53	17.35	2585416	16.2567	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200514	8.96	9.2	8.62	9.17	8108822	8.5934	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200514	15.9	16.008	15.5004	15.99	58874	14.214	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200514	16.5	16.74	16.264	16.59	77743	14.7964	up	up	correct
HPQ.US	HP Inc	20200514	13.81	14.52	13.39	14.51	14935280	13.7548	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200514	14.19	14.19	13.75	14.11	195192	12.5435	down	down	correct
HQH.US	Tekla Healthcare Investors	20200514	20.48	20.69	20.3	20.59	209537	17.7872	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200514	16.93	17.375	16.81	17.35	112976	15.0108	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200514	27.62	28.6	27.01	28.59	1373527	26.9294	up	up	correct
HRB.US	H&R Block Inc	20200514	14.41	15.45	14.11	15.37	2168567	13.9845	up	up	correct
HRC.US	Hill	20200514	96.55	99.77	96.04	99.62	532694	98.3143	up	up	correct
HRI.US	Herc Holdings Inc	20200514	19.06	21.87	18	21.79	371642	21.7314	up	up	correct
HRL.US	Hormel Foods Corporation	20200514	48.64	48.93	46.9	47.58	1984173	46.1265	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200514	11.25	11.25	10.84	11.15	140186	10.6306	down	up	incorrect
HSBC.US	HSBC Holdings plc	20200514	23.96	24.595	23.875	24.54	5744531	23.6461	up	up	correct
HSC.US	Harsco Corporation	20200514	7.52	8.435	7.52	8.38	1082716	8.38	up	up	correct
HSY.US	The Hershey Company	20200514	131.83	132.62	129.49	131.03	1151167	126.2968	down	down	correct
HT.US	PE	20200514	7.51	8	7.1	7.92	29111	7.0517	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200514	23.03	24.15	22.635	24.07	2000779	22.6847	up	up	correct
HTD.US	John Hancock Tax	20200514	17.31	17.3327	16.61	17.31	148684	15.4129
HTGC.US	Hercules Capital Inc	20200514	9.56	10.34	9.23	10.33	1601295	8.9274	up	up	correct
HTH.US	Hilltop Holdings Inc	20200514	13.35	14.05	12.795	13.98	892286	13.6751	up	up	correct
HTY.US	John Hancock Investments	20200514	5.05	5.124	5	5.01	56434	4.1646	down	down	correct
HUBB.US	Hubbell Incorporated	20200514	107.58	112.99	105.34	112.74	543087	108.3065	up	up	correct
HUBS.US	HubSpot Inc	20200514	173.58	181.17	167.6521	181.03	523767	181.03	up	up	correct
HUM.US	Humana Inc	20200514	373.07	387.8725	373.01	385.81	754104	382.062	up	up	correct
HUN.US	Huntsman Corporation	20200514	14.25	15.06	13.86	15	1761158	14.2968	up	up	correct
HUYA.US	HUYA Inc	20200514	15.8	16.395	15.31	16.34	1465100	16.34	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200514	13.22	14.48	12.91	14.31	297079	11.9578	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20200514	10.4	11.3	9.87	11.25	3399298	11.2353	up	up	correct
HXL.US	Hexcel Corporation	20200514	26.07	28.07	24.54	28.06	1695277	28.06	up	up	correct
HY.US	Hyster	20200514	31.58	32.03	30.25	31.83	61321	30.4855	up	up	correct
HYB.US	The New America High Income Fund Inc	20200514	7.29	7.32	7.08	7.29	67838	6.5212
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200514	13.23	13.23	12.87	13.17	80537	11.6134	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200514	9.3	9.34	9.11	9.25	719990	8.1415	down	down	correct
HZN.US	Horizon Global Corporation	20200514	1.5	1.5	1.4	1.45	67300	1.45	down	down	correct
HZO.US	MarineMax Inc	20200514	13.47	14.16	12.92	14.14	146800	14.14	up	up	correct
IAA.US	IAA Inc	20200514	32.63	35.79	32.15	35.73	1406700	35.73	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200514	6.64	6.76	6.61	6.71	36322	5.7675	up	up	correct
IAG.US	IAMGOLD Corporation	20200514	3.6	3.81	3.5499	3.8	10272536	3.8	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20200514	32.5	33.88	32.5	33.49	9080	32.5496	up	up	correct
IBM.US	International Business Machines Corporation	20200514	114.4671	116.9848	111.7095	116.8449	5259373	103.4803	up	up	correct
IBN.US	ICICI Bank Limited	20200514	8.56	8.77	8.25	8.71	8499708	8.6843	up	down	incorrect
IBP.US	Installed Building Products Inc	20200514	46.15	48.18	44.73	48.1	239945	47.6289	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200514	5.58	5.85	5.01	5.68	111843	5.68	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200514	91.77	93.27	91.01	93.25	2450590	91.4055	up	up	correct
ICL.US	ICL Group Ltd	20200514	3.12	3.17	3.065	3.11	212731	2.7647	down	down	correct
IDA.US	IDACORP Inc	20200514	85.38	87.535	83.02	86.63	280965	82.8973	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200514	8.23	8.27	8.0212	8.27	52300	7.2841	up	up	correct
IDT.US	IDT Corporation	20200514	5.47	5.485	5.02	5.42	159858	5.42	down	down	correct
IEX.US	IDEX Corporation	20200514	144.42	149.24	141.86	149.03	752911	146.7131	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200514	127.44	127.69	122.7028	126.05	1893455	120.8815	down	down	correct
IFN.US	The India Fund Inc	20200514	13.92	14.202	13.9	14.13	141956	11.6182	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200514	24.66	24.95	23.9	24.53	24979	23.1914	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200514	7.73	7.74	7.6	7.74	51085	6.7844	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200514	4.61	4.66	4.568	4.66	571976	4.0513	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200514	20.95	21.1	20.6917	20.79	18286	19.5371	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200514	5.12	5.18	5.01	5.16	640740	4.5012	up	up	correct
IGT.US	International Game Technology PLC	20200514	6.12	6.54	5.57	6.38	3879477	6.3337	up	up	correct
IHC.US	Independence Holding Company	20200514	26.83	27.21	26.49	27.15	28405	26.5616	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200514	5.71	5.77	5.65	5.77	48155	4.9653	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200514	36.88	39.38	36.55	39.33	591789	39.33	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200514	7.21	7.2699	6.995	7.17	89399	6.4691	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200514	6.3	6.435	6.23	6.25	9478	5.6689	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200514	13.69	13.91	13.6	13.91	23478	13.3774	up	up	correct
IIIN.US	Insteel Industries Inc	20200514	14.25	14.7	13.54	14.66	71519	13.0335	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200514	13.83	13.92	13.75	13.79	130688	12.7944	down	down	correct
IIPR.US	PA	20200514	27.1	27.94	27	27.57	4060	24.8828	up	up	correct
IMAX.US	IMAX Corporation	20200514	11.3	11.9	10.881	11.49	804485	11.49	up	up	correct
INFO.US	IHS Markit Ltd	20200514	65.39	65.7	63.95	65.68	2383538	64.9098	up	up	correct
INFY.US	Infosys Limited	20200514	8.46	8.69	8.37	8.68	14592510	8.3098	up	up	correct
ING.US	ING Groep N.V	20200514	5.02	5.34	4.915	5.32	11193932	5.0477	up	up	correct
INGR.US	Ingredion Incorporated	20200514	78.3	78.3	76.5	78.15	649525	74.6411	down	down	correct
INN.US	Summit Hotel Properties Inc	20200514	4.56	5.02	4.35	4.77	1589608	4.77	up	up	correct
INS.US	Intelligent Systems Corporation	20200514	28.53	30.56	27.4	30.23	52100	30.23	up	up	correct
INSI.US	Insight Select Income Fund	20200514	18.75	18.92	18.72	18.73	19723	16.849	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200514	67.29	73.26	66.09	72.27	431500	72.27	up	down	incorrect
INSW.US	PA	20200514	25.2801	25.29	25.2	25.22	2846	25.22	down	down	correct
INT.US	World Fuel Services Corporation	20200514	20.71	21.42	20.04	21.35	466847	20.7839	up	up	correct
INVH.US	Invitation Homes Inc	20200514	23.59	24.065	22.755	24.02	5074326	23.3299	up	up	correct
IO.US	ION Geophysical Corporation	20200514	2.08	2.35	2.07	2.2	770600	2.2	up	up	correct
IP.US	International Paper Company	20200514	30.48	31.6	29.76	31.57	3146569	27.6929	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200514	14.93	15.6078	14.345	15.36	7564098	14.2703	up	up	correct
IPI.US	Intrepid Potash Inc	20200514	0.89	0.956	0.8862	0.9501	50749	9.501	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200514	11.53	11.55	11.4383	11.55	73671	10.7139	up	up	correct
IQV.US	IQVIA Holdings Inc	20200514	130.59	132.97	128.52	132.37	1224775	132.37	up	up	correct
IR.US	Ingersoll Rand Inc	20200514	25.42	27.14	24.81	26.71	3223903	26.2412	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20200514	6.5	6.5	6.176	6.45	9998	5.1576	down	down	correct
IRM.US	Iron Mountain Incorporated	20200514	22.03	22.67	21.54	22.64	3332284	20.0743	up	up	correct
IRT.US	Independence Realty Trust Inc	20200514	8.9	9.03	8.595	8.92	1214257	8.4521	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200514	12.15	12.165	11.95	12.13	83138	10.6422	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200514	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200514	108.31	111.26	106.6	110.64	499999	110.64	up	up	correct
ITCB.US	Itaú Corpbanca	20200514	3.54	3.7967	3.54	3.59	4010	3.59	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20200514	69.1	71.95	67.16	71.66	181561	71.66	up	up	correct
ITT.US	ITT Inc	20200514	45.41	47.42	44.21	47.38	954330	46.5518	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200514	3.5774	3.8872	3.4775	3.8772	57114441	3.0663	up	up	correct
ITW.US	Illinois Tool Works Inc	20200514	150.38	154.96	148.66	154.85	1726165	149.7048	up	down	incorrect
IVC.US	Invacare Corporation	20200514	5.08	5.66	4.91	5.66	819927	5.66	up	up	correct
IVH.US	Ivy Funds	20200514	10.35	10.35	10.25	10.3	41219	9.1244	down	down	correct
IVR.US	PC	20200514	17.33	17.92	16.51	17.84	126597	15.4467	up	up	correct
IVZ.US	Invesco Ltd	20200514	6.57	7.13	6.375	6.99	10160770	6.6471	up	up	correct
IX.US	ORIX Corporation	20200514	58.13	58.31	57.09	58.31	90312	57.0573	up	up	correct
J.US	Jacobs Engineering Group Inc	20200514	70.82	71.91	69.17	71.6	970259	70.6649	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200514	3.84	4.08	3.6	3.83	183600	3.83	down	down	correct
JBGS.US	JBG SMITH Properties	20200514	27.98	28.32	27.055	28	736529	26.7743	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200514	27.5	27.5	27.4401	27.4401	1103	25.3615	down	down	correct
JBL.US	Jabil Inc	20200514	25.87	26.81	25.1	26.72	1201158	26.4422	up	up	correct
JBT.US	John Bean Technologies Corporation	20200514	58.74	61.23	56.17	61.05	474038	60.6967	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200514	11.4	11.65	11.27	11.65	26585	9.9229	up	down	incorrect
JCI.US	Johnson Controls International plc	20200514	27.26	28.8	26.225	28.59	5778532	27.58	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200514	7.3	7.35	7.3	7.325	35155	6.6477	up	down	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20200514	7.09	7.2	7	7.19	24748	6.3142	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200514	12.16	12.84	11.8163	12.82	2652139	12.1533	up	up	correct
JELD.US	JELD	20200514	11.26	11.93	10.85	11.82	1042300	11.82	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200514	6.14	6.159	6.03	6.1	40231	5.6291	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20200514	6.76	6.8199	6.7	6.75	2933	6.4548	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200514	7.36	7.41	7.33	7.35	236998	6.591	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200514	11.95	12.006	11.85	11.96	54900	10.5566	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200514	9.65	9.65	9.4	9.4	1091	8.734	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200514	8.96	8.96	8.76	8.84	39039	8.5179	down	up	incorrect
JHG.US	Janus Henderson Group plc	20200514	17.17	18.07	16.89	18.02	1168678	16.462	up	up	correct
JHI.US	John Hancock Investors Trust	20200514	13.39	13.55	13.3601	13.5	13793	11.6897	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200514	13.83	13.83	13.71	13.74	11895	12.4718	down	down	correct
JHX.US	James Hardie Industries plc	20200514	13.26	13.84	13.26	13.84	56393	13.4026	up	down	incorrect
JILL.US	J.Jill Inc	20200514	0.45	0.5098	0.431	0.4501	785526	2.2505	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200514	14.29	14.76	13.67	14.75	849562	14.75	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200514	83.35	86.22	79.05	85.76	686727	85.76	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200514	17.29	17.57	17.2845	17.4	28920	16.1995	up	down	incorrect
JMIA.US	Jumia Technologies AG	20200514	3.95	4.13	3.75	4.13	2532357	4.13	up	up	correct
JMM.US	Nuveen Multi	20200514	6.38	6.46	6.29	6.3345	9273	5.8863	down	down	correct
JMP.US	JMP Group LLC	20200514	2.68	2.69	2.65	2.69	9972	2.6034	up	up	correct
JNJ.US	Johnson & Johnson	20200514	145.39	147.76	144.257	147.64	6871412	141.0932	up	up	correct
JNPR.US	Juniper Networks Inc	20200514	22.62	23.15	22.59	22.92	3058230	21.6928	up	up	correct
JOE.US	The St. Joe Company	20200514	16.62	17.19	16.3	17.18	209714	17.0259	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200514	7.3	7.31	7.19	7.29	61851	6.5201	down	up	incorrect
JP.US	Jupai Holdings Limited	20200514	1.05	1.1	1.03	1.0401	39544	1.0401	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200514	7.51	7.55	7.25	7.42	605826	6.655	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200514	19.48	19.5085	18.88	19.24	70700	17.3519	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200514	7.54	7.56	7.25	7.47	1041509	6.7459	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200514	21	21.0018	20.51	20.85	17603	18.9864	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200514	5.65	5.67	5.56	5.58	793122	4.6007	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200514	10.18	10.3	10.02	10.27	203795	9.0227	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200514	7.35	7.47	7.32	7.44	214460	6.6731	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200514	6.6	6.72	6.43	6.65	127702	5.7703	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200514	11.09	11.09	10.98	11	54322	9.8474	down	down	correct
JT.US	Jianpu Technology Inc	20200514	0.8934	0.91	0.75	0.76	130923	6.08	down	down	correct
JTA.US	Nuveen Tax	20200514	7.29	7.47	7.25	7.45	35686	6.6181	up	up	correct
JTD.US	Nuveen Tax	20200514	12.08	12.17	11.75	12.17	29781	10.7738	up	up	correct
JW.US	B	20200514	35.7128	35.7128	35.7128	35.7128	8	34.7659
JWN.US	Nordstrom Inc	20200514	15.02	16.45	14.24	15.61	6009400	15.61	up	down	incorrect
K.US	Kellogg Company	20200514	64.41	64.94	62.83	63.65	2104015	59.7609	down	up	incorrect
KAI.US	Kadant Inc	20200514	79.83	88.05	77.82	87.66	123937	86.783	up	up	correct
KAMN.US	Kaman Corporation	20200514	30.77	32.11	29.48	32.07	251916	31.0899	up	down	incorrect
KAR.US	KAR Auction Services Inc	20200514	10.66	11.81	10.28	11.8	2590093	11.8	up	up	correct
KB.US	KB Financial Group Inc	20200514	25	25.48	24.62	25.33	156086	24.3587	up	down	incorrect
KBH.US	KB Home	20200514	23.8	24.76	22.6301	24.52	2350531	24.0008	up	up	correct
KBR.US	KBR Inc	20200514	17.09	18.55	16.64	18.45	2932344	18.0383	up	up	correct
KEN.US	Kenon Holdings Ltd	20200514	19.9	19.99	19.45	19.99	1957	16.3839	up	up	correct
KEP.US	Korea Electric Power Corporation	20200514	9.23	9.31	9	9.19	432118	8.7723	down	down	correct
KEX.US	Kirby Corporation	20200514	47.23	48.92	45.91	48.44	375421	48.44	up	up	correct
KEY.US	PK	20200514	25.52	25.58	24.98	25.5331	80731	23.3049	up	up	correct
KEYS.US	Keysight Technologies Inc	20200514	96.56	98.85	95.5	98.7	1218952	98.7	up	up	correct
KF.US	The Korea Fund Inc	20200514	23.2	23.43	23.1952	23.38	2751	18.1171	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200514	1.82	1.87	1.78	1.83	90100	1.83	up	up	correct
KFY.US	Korn Ferry	20200514	25.02	25.42	24.26	25.39	316350	24.985	up	up	correct
KGC.US	Kinross Gold Corporation	20200514	6.88	7.38	6.861	7.2	25312148	7.0136	up	down	incorrect
KIM.US	PM	20200514	22.16	22.58	22.11	22.3319	45751	20.7128	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200514	10.69	10.76	10.53	10.59	203567	9.2082	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200514	39.35	40.66	39.22	40.11	2250325	39.12	up	up	correct
KLR.US	Kaleyra Inc	20200514	6.43	6.45	5.57	6.01	62500	6.01	down	down	correct
KMB.US	Kimberly	20200514	136.94	137.66	134.215	136.59	1396223	129.1268	down	down	correct
KMI.US	Kinder Morgan Inc	20200514	14.47	14.89	14.16	14.84	12761980	13.3605	up	up	correct
KMPR.US	Kemper Corporation	20200514	56	57.9	54.41	57.63	239738	55.8669	up	up	correct
KMT.US	Kennametal Inc	20200514	21.05	22.53	20.4	22.1	888786	21.3469	up	up	correct
KMX.US	CarMax Inc	20200514	71.23	75.245	70.72	75.17	1371889	75.17	up	down	incorrect
KN.US	Knowles Corporation	20200514	12.92	13.19	12.64	13.18	955391	13.18	up	up	correct
KNL.US	Knoll Inc	20200514	9.05	9.62	8.67	9.54	940018	9.3656	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200514	12.97	12.97	12.25	12.79	153245	10.6084	down	down	correct
KNX.US	Knight	20200514	36.99	37.74	36.78	37.66	1804138	37.1664	up	down	incorrect
KO.US	The Coca	20200514	43.38	44.06	43.23	43.7	18000820	41.3219	up	up	correct
KODK.US	Eastman Kodak Company	20200514	2.26	2.6399	2.25	2.59	282110	2.59	up	up	correct
KOF.US	Coca	20200514	38.13	39.06	37.75	38.62	284437	35.6932	up	up	correct
KOP.US	Koppers Holdings Inc	20200514	11.43	12.3724	10.91	12.06	237003	12.06	up	up	correct
KOS.US	Kosmos Energy Ltd	20200514	1.37	1.44	1.21	1.42	7530500	1.42	up	up	correct
KR.US	The Kroger Co	20200514	33.88	34.23	32.37	32.78	11098421	31.7788	down	down	correct
KRA.US	Kraton Corporation	20200514	11.06	12.04	10.34	11.32	524611	11.32	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20200514	53.06	53.32	51.07	53.23	1649759	50.6917	up	up	correct
KRG.US	Kite Realty Group Trust	20200514	7.72	8.56	7.55	8.38	612070	8.0079	up	up	correct
KRO.US	Kronos Worldwide Inc	20200514	8.55	8.8	8.2352	8.58	257242	7.8238	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20200514	6.02	6.29	5.76	6.05	98342	5.2417	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200514	9.93	9.9701	9.81	9.86	30383	9.1172	down	up	incorrect
KSS.US	Kohl's Corporation	20200514	15.82	17.3	15.31	16.69	8061187	16.3915	up	up	correct
KSU.US	P	20200514	27.5	27.8	27.46	27.8	201	26.5887	up	up	correct
KT.US	KT Corporation	20200514	9.58	9.76	9.52	9.71	855670	9.1912	up	up	correct
KTB.US	Kontoor Brands Inc	20200514	14.2	15.31	13.9	15.07	1582478	14.4923	up	up	correct
KTF.US	DWS Municipal Income Trust	20200514	10.45	10.47	10.37	10.38	76719	9.6405	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200514	30.91	31.53	30.9	31.53	2385	28.7722	up	up	correct
KTN.US	Credit	20200514	30.1	30.1913	29.57	29.8	2127	27.1372	down	down	correct
KW.US	Kennedy	20200514	12.29	12.98	12.06	12.96	557232	12.027	up	up	correct
KWR.US	Quaker Chemical Corporation	20200514	149.02	156.36	142	155.5	182947	153.8643	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200514	4.89	5.21	4.7	5.16	935074	4.4644	up	down	incorrect
L.US	Loews Corporation	20200514	28.25	29.44	27.325	29.09	1463460	28.8123	up	up	correct
LAC.US	Lithium Americas Corp	20200514	3.12	3.29	2.98	3.22	302740	3.22	up	up	correct
LAD.US	Lithia Motors Inc	20200514	93.94	103.95	93.38	103.88	270744	103.2519	up	up	correct
LADR.US	Ladder Capital Corp	20200514	6.57	7.19	6.3	7.02	1861681	6.2394	up	up	correct
LAIX.US	LAIX Inc	20200514	3.5	3.5	3.5	3.5	0	3.5
LAZ.US	Lazard Ltd	20200514	24.1	24.86	23.18	24.8	620500	23.1608	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200514	4.01	4.36	4	4.26	366700	4.26	up	up	correct
LC.US	LendingClub Corporation	20200514	5.05	5.33	4.89	5.33	1280702	5.33	up	down	incorrect
LCI.US	Lannett Company Inc	20200514	6.89	6.95	6.7	6.8	876300	6.8	down	down	correct
LCII.US	LCI Industries	20200514	74.63	81.08	72.26	80.42	196415	77.1014	up	up	correct
LDOS.US	Leidos Holdings Inc	20200514	93.85	95.885	91.67	95.83	939215	93.4628	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200514	21.22	21.3	20.89	21.24	62012	18.7961	up	up	correct
LEA.US	Lear Corporation	20200514	89.33	95.26	87.76	94.96	631659	93.8672	up	up	correct
LEAF.US	Leaf Group Ltd	20200514	1.81	1.86	1.7	1.76	111580	1.76	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20200514	25.07	27.14	24.01	27.03	2257513	25.3002	up	up	correct
LEJU.US	Leju Holdings Limited	20200514	1.57	1.62	1.51	1.6	96100	1.6	up	up	correct
LEN.US	Lennar Corporation	20200514	47.36	48.88	46.1	48.75	3584311	48.0035	up	up	correct
LENB.US	Lennar Corporation	20200514	36.01	36.895	34.7631	36.82	63768	36.2354	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200514	7.23	7.255	7.15	7.19	134834	6.6616	down	down	correct
LEVI.US	Levi Strauss & Co	20200514	11.5	12.29	11.13	12.2	1119848	12.0779	up	up	correct
LFC.US	China Life Insurance Company Limited	20200514	9.55	9.75	9.495	9.72	513033	8.7983	up	up	correct
LGC.US	U	20200514	1.09	1.09	1.09	1.09	0	1.09
LGF.US	B	20200514	6.77	7.3	6.64	6.82	587884	6.82	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200514	7.24	7.82	7.16	7.31	1119966	7.31	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200514	12.69	12.78	12.47	12.75	57274	11.0097	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200514	155.93	164	155.191	163.75	1131834	163.75	up	up	correct
LHX.US	L3Harris Technologies Inc	20200514	175.28	177.99	171.82	177.84	1731761	172.1715	up	down	incorrect
LII.US	Lennox International Inc	20200514	176.32	185.22	173.24	184.49	528854	181.3235	up	down	incorrect
LIN.US	Linde plc	20200514	173.8	179.36	172.76	179.25	2442366	174.526	up	up	correct
LINX.US	Linx S.A	20200514	2.9	3.04	2.83	3.01	72700	2.9658	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20200514	0.78	0.81	0.76	0.79	208700	0.79	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200514	6.92	7.21	6.57	7.07	647487	7.07	up	up	correct
LLY.US	Eli Lilly and Company	20200514	155.94	158.95	153.81	158.38	2393935	154.4786	up	up	correct
LMT.US	Lockheed Martin Corporation	20200514	360.99	361.54	352.26	356.28	1776414	339.2716	down	down	correct
LNC.US	Lincoln National Corporation	20200514	29.85	32.51	28.53	32.5	2543959	30.8981	up	up	correct
LND.US	BrasilAgro	20200514	3.33	3.465	3.3	3.35	13657	2.9844	up	up	correct
LNN.US	Lindsay Corporation	20200514	83.72	86.8	81.125	86.35	93241	85.1631	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200514	3.65	3.83	3.5423	3.74	746435	3.5276	up	up	correct
LOW.US	Lowe's Companies Inc	20200514	107.25	110.42	106.1972	110.39	6097865	108.0442	up	up	correct
LPG.US	Dorian LPG Ltd	20200514	7.67	7.735	7.21	7.63	533899	7.0476	down	down	correct
LPI.US	Laredo Petroleum Inc	20200514	0.81	0.8298	0.7211	0.7828	272002	15.656	down	down	correct
LPL.US	LG Display Co. Ltd	20200514	4.09	4.2	4.04	4.2	395542	4.2	up	down	incorrect
LPX.US	Louisiana	20200514	18.48	19.36	17.99	19.2	1344501	18.7962	up	up	correct
LRN.US	Stride Inc	20200514	23.18	23.45	22.54	22.71	454519	22.71	down	down	correct
LSI.US	Life Storage Inc	20200514	85.12	85.77	82.6593	85.06	425749	53.8468	down	down	correct
LSPD.US	Lightspeed POS Inc	20200514	15.9187	16.4183	15.3767	16.4111	6969	16.4111	up	up	correct
LTC.US	LTC Properties Inc	20200514	32.3	32.63	31.02	32.19	398298	29.0596	down	down	correct
LTHM.US	Livent Corporation	20200514	4.97	5.19	4.71	5.13	2326700	5.13	up	up	correct
LUB.US	Luby's Inc	20200514	0.72	0.7499	0.69	0.7001	74173	0.4261	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20200514	9.04	9.19	8.74	9.19	12561590	8.0859	up	up	correct
LUV.US	Southwest Airlines Co	20200514	23.38	24.81	22.465	24.78	23187180	24.78	up	up	correct
LVS.US	Las Vegas Sands Corp	20200514	43.08	46.05	42.43	45.68	8124291	45.68	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200514	53.8	55.09	52.27	54.51	1114746	53.39	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200514	11.88	12.02	11.42	12.01	67938	11.4962	up	up	correct
LXP.US	PC	20200514	49.4998	50.73	49.4998	50.4812	1972	46.4317	up	up	correct
LXU.US	LSB Industries Inc	20200514	1.2	1.2	1.1	1.1	214352	0.8462	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200514	51.05	54	50.06	53.29	2813442	49.5741	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20200514	1.31	1.37	1.27	1.36	13676090	1.3219	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200514	36.49	39.29	36.01	39.19	5668666	39.19	up	up	correct
LZB.US	La	20200514	21.12	22.17	20.61	22.13	264414	21.641	up	up	correct
M.US	Macy's Inc	20200514	4.85	5.1	4.65	5.01	34633482	4.9445	up	up	correct
MA.US	Mastercard Incorporated	20200514	270.2	277.56	263.96	277.31	6294224	275.2678	up	up	correct
MAA.US	PI	20200514	58.9	60.8519	58.75	59.675	1291	53.1336	up	up	correct
MAC.US	The Macerich Company	20200514	5.88	6.43	5.61	6.2	6271312	5.7398	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20200514	26.75	27.45	25.41	27.25	507811	24.4133	up	up	correct
MAN.US	ManpowerGroup Inc	20200514	62.64	64.96	61.12	64.9	358533	61.6456	up	up	correct
MANU.US	Manchester United plc	20200514	15.71	15.99	15.39	15.91	182374	15.6345	up	up	correct
MAS.US	Masco Corporation	20200514	39.34	41.43	38.98	41.39	3682589	40.6121	up	down	incorrect
MATX.US	Matson Inc	20200514	24.55	25.09	23.75	25.03	194657	24.4152	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200514	10.34	10.345	10.17	10.27	39870	9.4808	down	down	correct
MAXR.US	Maxar Technologies Inc	20200514	9.01	9.8	8.65	9.27	1641663	9.2459	up	down	incorrect
MBI.US	MBIA Inc	20200514	6.01	6.29	5.93	6.27	702803	6.27	up	up	correct
MBSC.US	UN	20200514	9.56	9.9	8.71	9.5	127105	9.5	down	up	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200514	8.45	8.66	8.41	8.65	4864074	7.0479	up	up	correct
MC.US	Moelis & Company	20200514	27.4	28.65	27.4	28.4	494226	23.9091	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200514	13.12	13.12	12.95	13.01	48304	12.1557	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200514	21	22.18	20.35	21.81	27900	21.81	up	up	correct
MCD.US	McDonald's Corporation	20200514	170.2	175.66	167.85	175.41	4868360	168.3565	up	up	correct
MCI.US	Barings Corporate Investors	20200514	12.5	12.75	12.16	12.37	16872	11.1475	down	down	correct
MCK.US	McKesson Corporation	20200514	127.99	129.93	125.65	129.42	1908990	127.2668	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200514	5.35	5.42	5.3	5.41	65185	4.5326	up	up	correct
MCO.US	Moody's Corporation	20200514	244.58	254.32	243.13	253.87	1117891	250.4426	up	down	incorrect
MCR.US	MFS Charter Income Trust	20200514	7.9	7.9	7.72	7.79	154455	6.8493	down	down	correct
MCS.US	The Marcus Corporation	20200514	10.31	11.14	9.6	10.8	319288	10.8	up	up	correct
MCY.US	Mercury General Corporation	20200514	35.71	37.26	35.21	37.16	638618	34.1278	up	up	correct
MD.US	MEDNAX Inc	20200514	13.22	13.22	12.285	13.01	3104173	13.01	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200514	25.29	26.4	24.68	26.26	655935	23.1981	up	up	correct
MDLA.US	Medallia Inc	20200514	23.19	23.48	22.57	23.37	826800	23.37	up	down	incorrect
MDLQ.US	Medley LLC	20200514	3.7	3.7	2.5	3.45	22390	2.8606	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20200514	3.49	3.49	2.65	3.27	38561	2.6388	down	up	incorrect
MDP.US	Meredith Corporation	20200514	11.85	11.87	10.01	11.46	3223180	11.46	down	down	correct
MDT.US	Medtronic plc	20200514	92.2	93.88	89.65	93.82	6355773	90.2793	up	up	correct
MDU.US	MDU Resources Group Inc	20200514	18.88	20.17	18.5	20.15	2190646	19.0912	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200514	4.87	4.99	4.684	4.97	15000	4.97	up	up	correct
MED.US	Medifast Inc	20200514	87.55	89.37	84.7501	88.29	240753	84.3397	up	up	correct
MEI.US	Methode Electronics Inc	20200514	26.45	27.07	25.66	27.05	414086	26.545	up	down	incorrect
MER.US	PK	20200514	25.88	26.04	25.61	25.97	39800	24.8213	up	up	correct
MET.US	PF	20200514	24.48	24.58	24.16	24.47	234747	22.4155	down	down	correct
MFA.US	PC	20200514	12.07	12.52	10.5	12.52	119825	10.8703	up	down	incorrect
MFC.US	Manulife Financial Corporation	20200514	11.36	11.485	10.86	11.43	5558241	10.4308	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20200514	2.23	2.25	2.2	2.24	633949	2.1317	up	up	correct
MFGP.US	Micro Focus International plc	20200514	4.82	5.09	4.705	5.09	935358	4.8936	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200514	12.47	12.47	12.29	12.37	102726	11.6025	down	down	correct
MFM.US	MFS Municipal Income Trust	20200514	5.95	5.98	5.91	5.95	70261	5.5385
MFO.US	MFA Financial Inc. SR NT 42	20200514	17.82	18.95	17.31	18.69	36532	17.9091	up	up	correct
MFV.US	MFS Special Value Trust	20200514	4.72	4.84	4.65	4.82	10793	4.1954	up	up	correct
MG.US	Mistras Group Inc	20200514	3.5	3.63	3.2	3.44	252257	3.44	down	down	correct
MGA.US	Magna International Inc	20200514	35.25	36.83	34.82	36.82	817996	35.2382	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200514	4.67	4.7	4.67	4.68	86034	4.3127	up	down	incorrect
MGM.US	MGM Resorts International	20200514	12.23	13.57	11.77	13.52	33336039	13.5127	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20200514	21.76	22.72	21	22.66	1139207	20.6247	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200514	24.97	25.7	24.5212	25.59	17227	23.6176	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200514	15.75	16.15	15.58	16.11	53325	14.8905	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200514	5.01	5.325	4.7625	5.02	7279999	4.9921	up	up	correct
MH.US	PD	20200514	5.65	5.81	5.65	5.81	579	5.81	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20200514	13.9	14.05	13.9	14.05	32800	13.0778	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200514	6.88	6.88	6.77	6.8	11571	6.4393	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200514	11.04	11.04	10.875	11	57874	10.2061	down	down	correct
MHK.US	Mohawk Industries Inc	20200514	72.29	76.555	69.87	75.96	754488	75.96	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200514	12.13	12.36	12.13	12.34	43861	11.4784	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200514	18.5	18.5	17.7528	17.76	2482	15.6552	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200514	26.18	27.54	25.6	27.43	1323900	1.6249	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200514	3.75	3.76	3.72	3.73	384715	3.2991	down	down	correct
MITT.US	PC	20200514	7.79	8.4	7.31	8.12	65837	6.9581	up	up	correct
MIXT.US	MiX Telematics Limited	20200514	8.35	8.35	8	8.19	42274	7.8809	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200514	12.81	12.92	12.79	12.92	19950	12.0395	up	down	incorrect
MKC.US	V	20200514	86.025	88.1	86	87.23	9200	85.3149	up	up	correct
MKL.US	Markel Corporation	20200514	782.46	814.98	761.06	813.18	66165	813.18	up	up	correct
MLI.US	Mueller Industries Inc	20200514	21.65	22.47	20.91	22.19	395956	21.7296	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200514	157.89	170.56	151.94	169.01	758006	166.6708	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200514	9.83	10.35	9.5	10.35	126540	10.35	up	up	correct
MLR.US	Miller Industries Inc	20200514	26.03	26.64	25.32	26.62	54628	25.6962	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200514	103.75	106.38	103.5001	106.1	8540643	103.6645	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200514	19.99	19.99	19.65	19.78	24750	18.3605	down	down	correct
MMI.US	Marcus & Millichap Inc	20200514	23.83	25.36	23.64	25.36	234185	25.36	up	up	correct
MMM.US	3M Company	20200514	135	136.15	131.12	135.99	5897704	128.2253	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200514	39.97	42.3	39.02	41.49	980829	35.978	up	up	correct
MMS.US	Maximus Inc	20200514	63.18	64.46	62.09	64.44	573803	63.1193	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200514	5.52	5.52	5.39	5.42	153811	4.8104	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200514	11.29	11.425	11.29	11.4	77525	10.6565	up	up	correct
MN.US	Manning & Napier Inc	20200514	2.85	2.85	2.6442	2.68	103752	2.6487	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200514	13.51	13.51	13.12	13.35	34714	12.4712	down	down	correct
MNR.US	PC	20200514	24.46	24.48	23.8	24.29	32382	22.1718	down	down	correct
MNRL.US	Brigham Minerals Inc	20200514	12.25	13.32	12.06	12.62	669200	11.0255	up	up	correct
MO.US	Altria Group Inc	20200514	35.85	36.38	35.56	36.25	9128787	31.7177	up	up	correct
MOD.US	Modine Manufacturing Company	20200514	3.58	3.67	3.29	3.54	377938	3.54	down	down	correct
MODN.US	Model N Inc	20200514	30	31.49	29.56	31.47	278716	31.47	up	up	correct
MOG.US	A	20200514	40.02	40.165	37.79	40.06	331211	39.2778	up	up	correct
MOGU.US	MOGU Inc	20200514	1.03	1.07	1.02	1.05	19132	1.05	up	up	correct
MOH.US	Molina Healthcare Inc	20200514	171.71	179.31	171.4237	176.48	423171	176.48	up	up	correct
MOS.US	The Mosaic Company	20200514	9.95	10.625	9.575	10.4	3918121	10.224	up	up	correct
MOV.US	Movado Group Inc	20200514	9.66	10.025	9.42	10.02	338419	9.7183	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200514	12.83	12.97	12.7602	12.97	34794	12.0955	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20200514	30.03	31.65	28.82	30.89	7941361	28.3438	up	down	incorrect
MPLX.US	MPLX LP	20200514	17.02	18.5	16.72	17.61	3670364	14.5188	up	up	correct
MPV.US	Barings Participation Investors	20200514	11.02	11.06	10.7	10.92	25070	9.9272	down	down	correct
MPW.US	Medical Properties Trust Inc	20200514	16	16.36	15.55	16.23	3848266	14.7736	up	up	correct
MPX.US	Marine Products Corporation	20200514	9.15	9.46	8.705	9.28	42874	8.9005	up	down	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200514	12.15	12.17	11.91	11.96	77747	11.1255	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200514	14.42	14.435	14.25	14.33	80158	13.2975	down	up	incorrect
MRC.US	MRC Global Inc	20200514	4.28	4.46	4.0883	4.39	1220012	4.39	up	up	correct
MRK.US	Merck & Co. Inc	20200514	77.2212	80.0691	77.2013	79.9891	10885100	71.9738	up	up	correct
MRO.US	Marathon Oil Corporation	20200514	5.43	5.79	5.2	5.64	33303672	5.5284	up	up	correct
MS.US	PL	20200514	23.85	23.99	23.56	23.85	64380	22.2498
MSA.US	MSA Safety Incorporated	20200514	114.01	114.05	110.02	113.73	235949	111.3778	down	down	correct
MSB.US	Mesabi Trust	20200514	12.37	13.49	12.18	13.32	65170	11.8849	up	up	correct
MSC.US	Studio City International Holdings Limited	20200514	15.27	15.5	15.27	15.5	500	15.5	up	up	correct
MSCI.US	MSCI Inc	20200514	331.99	342.36	331.68	342.05	379707	338.3114	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200514	7.88	7.98	7.84	7.96	115465	7.3112	up	down	incorrect
MSGE.US	W	20200514	72	75.82	71.345	75.06	203992	74.8037	up	down	incorrect
MSGS.US	W	20200514	152.82	154.93	148.495	154.91	181704	154.6637	up	up	correct
MSI.US	Motorola Solutions Inc	20200514	127	127.69	124.36	127.32	1589706	124.0042	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200514	57.73	58.85	56.29	58.75	701831	53.3101	up	up	correct
MT.US	ArcelorMittal	20200514	7.74	8.54	7.58	8.43	20829286	8.3519	up	up	correct
MTB.US	M&T Bank Corporation	20200514	87.27	93.505	85.09	92.38	1155514	87.0556	up	up	correct
MTD.US	Mettler	20200514	675.74	690.71	661.32	689.53	129181	689.53	up	up	correct
MTDR.US	Matador Resources Company	20200514	7.14	7.39	6.75	6.85	5728461	6.8233	down	down	correct
MTG.US	MGIC Investment Corporation	20200514	6.28	6.8	6.055	6.78	7428287	6.5641	up	up	correct
MTH.US	Meritage Homes Corporation	20200514	51.94	54.64	50.18	54.61	315810	54.61	up	up	correct
MTL.US	P	20200514	0.4	0.4298	0.4	0.4109	115319	0.4109	up	up	correct
MTN.US	Vail Resorts Inc	20200514	160	164.95	154.19	164.57	412066	163.7202	up	up	correct
MTOR.US	Meritor Inc	20200514	16.39	17.52	15.72	17.52	990666	17.52	up	up	correct
MTR.US	Mesa Royalty Trust	20200514	5.765	5.765	5.55	5.6098	965	5.3097	down	down	correct
MTRN.US	Materion Corporation	20200514	46.13	48.49	45.2	48.42	127102	47.8202	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200514	18.99	18.99	18.66	18.76	16743	18.2448	down	down	correct
MTW.US	The Manitowoc Company Inc	20200514	7.57	7.98	7.24	7.94	429980	7.94	up	down	incorrect
MTX.US	Minerals Technologies Inc	20200514	40.79	41.92	39.43	41.1	144190	40.874	up	up	correct
MTZ.US	MasTec Inc	20200514	30.17	32.5	29.17	32.44	966523	32.44	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200514	12.93	13.5754	12.64	12.83	90564	11.905	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200514	12.85	12.95	12.7868	12.91	79004	12.0623	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200514	11.77	11.77	11.6	11.67	27425	10.8605	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200514	3.77	3.84	3.72	3.81	2276501	3.7035	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20200514	14.1	14.1	13.35	13.45	26903	12.9242	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200514	12.92	12.92	12.77	12.87	73336	12.0201	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200514	12.21	12.33	12.15	12.32	101810	11.3799	up	up	correct
MUR.US	Murphy Oil Corporation	20200514	10.98	11.69	10.23	11.31	6082297	10.6512	up	up	correct
MUSA.US	Murphy USA Inc	20200514	105.03	107.36	103.8	107.36	339371	106.4024	up	up	correct
MUX.US	McEwen Mining Inc	20200514	0.869	0.932	0.86	0.906	3062900	0.906	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200514	7.9	7.98	7.85	7.97	52140	7.4367	up	up	correct
MVO.US	MV Oil Trust	20200514	3.15	3.18	3.01	3.18	14179	2.6742	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200514	12.67	12.67	12.56	12.64	26094	11.7479	down	down	correct
MWA.US	Mueller Water Products Inc	20200514	7.64	7.96	7.32	7.94	965431	7.7464	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200514	10.1	10.25	9.47	10.18	529572	10.18	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200514	6.9	6.97	6.9	6.97	6200	6.97	up	up	correct
MXF.US	The Mexico Fund Inc	20200514	8.69	8.92	8.5801	8.92	12393	8.71	up	up	correct
MXL.US	MaxLinear Inc	20200514	15.41	16.31	14.98	16.3	601185	16.3	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200514	13.12	13.12	12.95	13.07	27831	12.2654	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200514	12.46	12.461	12.31	12.42	131857	11.5431	down	down	correct
MYE.US	Myers Industries Inc	20200514	11.21	11.87	10.87	11.85	196220	11.2449	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200514	11.95	12.16	11.95	12.12	162015	11.3368	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200514	12.81	12.81	12.67	12.74	54000	11.7686	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200514	11.81	11.9499	11.81	11.9	37991	11.0875	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200514	12	12.34	11.55	12.04	701476	12.04	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200514	13.64	13.75	13.59	13.61	231173	13.0446	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200514	13.22	13.33	13.13	13.31	469916	12.7131	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200514	13.03	13.03	12.71	12.75	88474	12.2229	down	down	correct
NAT.US	Nordic American Tankers Limited	20200514	5.01	5.01	4.75	4.94	8802292	4.4204	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200514	12.44	12.4611	12.34	12.4228	9496	11.9568	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20200514	19.7	19.8225	19.44	19.65	50152	18.0774	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200514	22.46	23.5	21.76	23.18	276444	22.228	up	up	correct
NBR.US	Nabors Industries Ltd	20200514	15.69	17.7399	14.7601	16.45	917794	16.45	up	down	incorrect
NC.US	NACCO Industries Inc	20200514	25.19	26.04	24.3596	26.03	24805	24.6863	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20200514	9.79	9.79	9.652	9.7815	48196	9.3399	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200514	9.94	11.33	9.24	10.76	68694312	10.76	up	up	correct
NCR.US	NCR Corporation	20200514	15.83	16.47	15.18	16.21	1744949	16.21	up	up	correct
NCV.US	PA	20200514	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200514	25.01	25.1767	24.978	25	11797	24.6656	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200514	10.81	11.0941	10.352	11	6923	10.6717	up	up	correct
NEA.US	Nuveen AMT	20200514	13.19	13.31	13.1	13.29	552716	12.7119	up	up	correct
NEE.US	PP	20200514	41.98	42.4668	41.79	42.32	668899	42.32	up	up	correct
NEM.US	Newmont Corporation	20200514	64.17	67.1	64.08	66.64	8611333	63.3099	up	up	correct
NEP.US	NextEra Energy Partners LP	20200514	46.52	47.14	45.82	47.07	567028	44.7467	up	up	correct
NET.US	Cloudflare Inc	20200514	27.4	28.05	27.2	28.02	3254700	28.02	up	up	correct
NETI.US	Eneti Inc	20200514	14.67	15.25	13.75	14.51	171196	14.2667	down	down	correct
NEU.US	NewMarket Corporation	20200514	415.03	417.685	408.07	416.45	45713	400.8837	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200514	12.9	13.22	12.9	13.19	43642	12.4012	up	up	correct
NEW.US	Puxin Limited	20200514	6.1	6.55	5.68	6.41	270900	6.41	up	down	incorrect
NEWR.US	New Relic Inc	20200514	55.67	58.43	54.5	58.28	1813474	58.28	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20200514	2.26	2.385	2.06	2.29	1461400	2.29	up	up	correct
NEXA.US	Nexa Resources S.A	20200514	4.07	4.4	3.94	4.06	68036	3.9589	down	down	correct
NFG.US	National Fuel Gas Company	20200514	40.18	40.57	39.036	40.03	725967	37.7567	down	down	correct
NFH.US	WS	20200514	7.87	8.19	7.87	8.06	31265	7.7897	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200514	10.15	10.41	10.1	10.35	364827	9.2096	up	up	correct
NGG.US	National Grid plc	20200514	56.14	56.2826	55.15	56.02	385622	50.484	down	down	correct
NGL.US	PC	20200514	14.5	14.85	14.1481	14.45	15260	12.7106	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200514	5.59	5.95	5.44	5.63	86786	5.63	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200514	15.09	15.12	13.521	13.81	160980	11.77	down	up	incorrect
NGVT.US	Ingevity Corporation	20200514	42.75	45.79	41.52	45.71	392601	45.71	up	up	correct
NHI.US	National Health Investors Inc	20200514	46.29	47.79	44.27	47.56	391895	43.1489	up	down	incorrect
NI.US	PB	20200514	26.61	26.85	25.6	25.86	49508	23.3264	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200514	12.47	12.47	12.34	12.44	53646	11.9788	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200514	20.32	20.74	20.116	20.74	73494	17.7403	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200514	9.47	9.47	9.41	9.44	23783	9.1453	down	down	correct
NINE.US	Nine Energy Service Inc	20200514	1.65	1.94	1.45	1.69	490792	1.69	up	up	correct
NIO.US	NIO Inc	20200514	3.33	3.52	3.27	3.45	20936400	3.45	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200514	13.18	13.191	13.08	13.14	10393	12.6975	down	down	correct
NJR.US	New Jersey Resources Corporation	20200514	30.15	30.34	28.63	30.33	635910	28.3707	up	up	correct
NKE.US	NIKE Inc	20200514	85	86.58	84.11	86.55	7431774	85.3292	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200514	11.62	11.67	11.59	11.6	16679	11.1469	down	down	correct
NKX.US	Nuveen California AMT	20200514	14.21	14.25	14.061	14.17	124558	13.5922	down	down	correct
NL.US	NL Industries Inc	20200514	2.96	2.96	2.65	2.74	74317	2.5676	down	down	correct
NLS.US	Nautilus Inc	20200514	5.53	6.07	5.35	5.9	1039624	5.9	up	up	correct
NLSN.US	Nielsen Holdings plc	20200514	12.08	12.89	11.825	12.85	2905044	12.5775	up	up	correct
NLY.US	PI	20200514	21	21.19	20.46	21.09	73080	19.0081	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200514	10.59	10.72	10.385	10.72	72400	9.8639	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200514	0.1372	0.1448	0.1372	0.1448	110	1.448	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200514	10.12	10.22	10.12	10.22	6852	9.8972	up	down	incorrect
NMK.US	PC	20200514	102	102	102	102	119	95.4682
NMM.US	Navios Maritime Partners L.P	20200514	6.24	6.25	5.71	6.04	103223	5.8962	down	up	incorrect
NMR.US	Nomura Holdings Inc	20200514	3.78	3.82	3.74	3.8	261330	3.5628	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200514	13.87	13.87	13.52	13.69	4101	13.146	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200514	12.81	12.81	12.49	12.61	12611	12.163	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200514	12.18	12.19	12.1	12.16	232052	11.5338	down	up	incorrect
NNI.US	Nelnet Inc	20200514	43.57	44.81	42.51	44.65	116131	43.6898	up	up	correct
NNN.US	National Retail Properties Inc	20200514	27.01	28.17	25.87	27.97	1552715	25.894	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200514	9.16	9.16	9.05	9.08	41742	5.6459	down	down	correct
NOA.US	North American Construction Group Ltd	20200514	4.95	5.15	4.67	4.95	92890	4.8454
NOAH.US	Noah Holdings Limited	20200514	25.32	25.84	24.69	25.78	219808	25.78	up	up	correct
NOC.US	Northrop Grumman Corporation	20200514	318.26	318.3	307.33	311.93	1122001	303.8	down	up	incorrect
NOK.US	Nokia Corporation	20200514	3.34	3.42	3.28	3.42	24552471	3.42	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200514	14.55	14.55	14.5	14.5	202	13.9908	down	down	correct
NOMD.US	Nomad Foods Limited	20200514	22.28	22.48	21.87	22	1951337	22	down	down	correct
NOV.US	NOV Inc	20200514	11.16	11.75	10.79	11.67	4092006	11.6203	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200514	12.47	14.14	12.3	13.9	530800	13.9	up	up	correct
NOW.US	ServiceNow Inc	20200514	358.71	370.06	351.51	367.83	2307241	367.83	up	up	correct
NP.US	Neenah Inc	20200514	42.85	44.82	41.7	44.78	134833	42.37	up	up	correct
NPK.US	National Presto Industries Inc	20200514	79.02	80.295	77.46	79.47	48344	75.0831	up	up	correct
NPO.US	EnPro Industries Inc	20200514	38.64	40.64	37.53	40.36	136124	39.3337	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200514	8.61	8.78	8.275	8.71	1165378	8.71	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200514	12.81	12.82	12.75	12.81	16897	12.3621
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200514	13.05	13.11	12.94	13.08	68339	12.4461	up	down	incorrect
NR.US	Newpark Resources Inc	20200514	1.54	1.71	1.42	1.57	858484	1.57	up	down	incorrect
NRG.US	NRG Energy Inc	20200514	31.29	32.705	30.69	32.65	2665670	31.0205	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200514	7.09	7.41	7.0408	7.38	91953	6.3669	up	down	incorrect
NRK.US	Nuveen New York AMT	20200514	12.07	12.2099	12.07	12.13	193069	11.6344	up	up	correct
NRP.US	Natural Resource Partners L.P	20200514	11.87	12.81	11.87	12.81	17414	11.0074	up	up	correct
NRT.US	North European Oil Royalty Trust	20200514	3.98	3.98	3.8	3.9199	7665	3.5243	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200514	26.57	26.87	26.02	26.3	41000	24.3743	down	down	correct
NRZ.US	PC	20200514	14.77	16.6499	14.67	16.54	110578	14.7458	up	up	correct
NS.US	PC	20200514	19.6	19.8899	18.82	19.56	21095	16.4695	down	down	correct
NSA.US	PA	20200514	25.03	25.13	23.91	25.05	405357	23.4951	up	up	correct
NSC.US	Norfolk Southern Corporation	20200514	162.29	166.86	157.48	166.59	1266333	162.5223	up	up	correct
NSCO.US	WS	20200514	2.03	2.11	1.96	1.98	79736	1.808	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200514	4.37	4.41	4.37	4.4	113681	3.928	up	up	correct
NSP.US	Insperity Inc	20200514	44.64	44.795	40.08	43.77	664348	41.534	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200514	18.56	19.78	18.25	19.77	314395	18.267	up	down	incorrect
NTCO.US	Natura &Co Holding S.A	20200514	10.71	11.31	10.49	11.14	444300	11.14	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200514	16	16.77	15.2796	16.7	91601	15.2353	up	up	correct
NTP.US	Nam Tai Property Inc	20200514	4.11	4.28	4.1	4.14	12679	4.14	up	up	correct
NTR.US	Nutrien Ltd	20200514	30.58	31.58	29.7	31.58	2064524	29.8062	up	up	correct
NTZ.US	Natuzzi S.p.A	20200514	0.6713	0.75	0.63	0.74	30987	0.74	up	up	correct
NUE.US	Nucor Corporation	20200514	36.37	37.51	35.75	37.49	2669705	36.0246	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200514	14.3	14.401	14.3	14.35	48737	13.7862	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200514	32.39	33.13	31.3	32.78	823591	31.0517	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200514	9.53	9.58	9.4801	9.56	311035	9.2621	up	up	correct
NUW.US	Nuveen AMT	20200514	14.78	15	14.61	14.68	36372	14.1348	down	down	correct
NVG.US	Nuveen AMT	20200514	14.25	14.32	14.15	14.19	644968	13.4452	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200514	5.08	5.42	4.75	5.36	195138	5.36	up	up	correct
NVR.US	NVR Inc	20200514	2750	2803.51	2660	2800.06	26654	2800.06	up	up	correct
NVRO.US	Nevro Corp	20200514	116.05	120.28	115.11	119.97	299458	119.97	up	down	incorrect
NVS.US	Novartis AG	20200514	82.86	84.24	82.7	84.03	2248033	80.7882	up	down	incorrect
NVST.US	Envista Holdings Corporation	20200514	15.32	16.67	14.73	15.92	2881200	15.92	up	up	correct
NVT.US	nVent Electric plc	20200514	16	16.87	15.6	16.65	598153	15.9559	up	up	correct
NVTA.US	Invitae Corporation	20200514	15.6	16.33	15.12	15.57	2201460	15.57	down	up	incorrect
NWG.US	NatWest Group plc	20200514	2.54	2.66	2.48	2.64	3009259	2.5634	up	up	correct
NWN.US	Northwest Natural Holding Company	20200514	58.02	59.1	55.7	58.59	246215	55.2712	up	up	correct
NX.US	Quanex Building Products Corporation	20200514	10.1	10.36	9.64	10.36	196251	10.0777	up	down	incorrect
NXC.US	Nuveen California Select Tax	20200514	14.82	14.9805	14.805	14.805	3842	14.0515	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200514	12.83	12.83	12.72	12.81	72564	12.2288	down	down	correct
NXN.US	Nuveen New York Select Tax	20200514	12.88	12.88	12.67	12.67	459	12.0411	down	down	correct
NXP.US	Nuveen Select Tax	20200514	14.9	14.9	14.75	14.79	27769	14.056	down	down	correct
NXQ.US	Nuveen Select Tax	20200514	14.31	14.49	14.15	14.19	26522	13.4746	down	down	correct
NXR.US	Nuveen Select Tax	20200514	15.35	15.4	15.16	15.19	18479	14.4068	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200514	27.25	28.51	26.1	28.37	252029	27.0149	up	up	correct
NYCB.US	PU	20200514	41.1209	42.92	40.87	41.5	4296	41.5	up	up	correct
NYT.US	The New York Times Company	20200514	35.63	36.61	35.26	36.42	2615702	36.1181	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200514	13.5	13.515	13.3675	13.38	468859	12.7624	down	down	correct
O.US	Realty Income Corporation	20200514	49.35	50.46	47.6801	50.38	3220686	46.981	up	up	correct
OAK.US	PB	20200514	25.49	25.75	25.12	25.75	15289	23.1394	up	down	incorrect
OC.US	Owens Corning	20200514	37.6	40.69	36.18	40.61	1879722	39.8197	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200514	13.46	13.8	13	13.8	227000	13.8	up	up	correct
OCN.US	Ocwen Financial Corporation	20200514	0.545	0.6247	0.53	0.5953	1297224	8.9295	up	up	correct
ODC.US	Oil	20200514	32.87	32.89	32.32	32.6	13861	31.1952	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200514	6.86	7.31	6.555	7.31	663648	7.31	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20200514	21.89	22.39	20.93	22.15	985043	20.7844	up	up	correct
OFG.US	OFG Bancorp	20200514	9.76	10.44	9.38	10.41	486674	10.1304	up	down	incorrect
OGE.US	OGE Energy Corp	20200514	28.47	29.41	27.96	29.34	1377601	27.2414	up	up	correct
OGS.US	ONE Gas Inc	20200514	74.97	75.41	72.25	75.34	447585	71.9446	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200514	24.34	26.215	23.89	26.11	2671522	23.166	up	up	correct
OI.US	O	20200514	6.01	6.57	5.76	6.42	1176422	6.42	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20200514	6.6	6.6	6.5	6.56	86722	6.0774	down	down	correct
OIBR.US	C	20200514	0.459	0.5099	0.4326	0.4912	319873	0.4912	up	up	correct
OII.US	Oceaneering International Inc	20200514	4.54	5.25	4.32	4.77	2301229	4.77	up	down	incorrect
OIS.US	Oil States International Inc	20200514	2.81	3.02	2.55	2.9	1210873	2.9	up	up	correct
OKE.US	ONEOK Inc	20200514	29.93	31.4	28.81	30.71	5431620	26.7831	up	up	correct
OLN.US	Olin Corporation	20200514	10.88	11.55	10.4	11.34	3453334	10.8319	up	down	incorrect
OLP.US	One Liberty Properties Inc	20200514	13.34	13.84	12.89	13.82	106279	12.1179	up	up	correct
OMC.US	Omnicom Group Inc	20200514	48.39	50.405	46.63	50.24	3047570	46.8181	up	up	correct
OMF.US	OneMain Holdings Inc	20200514	18.48	20.47	17.82	20.41	1073800	15.5225	up	up	correct
OMI.US	Owens & Minor Inc	20200514	6.95	7.0001	6.6	6.98	3890267	6.9741	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200514	4.9	5.04	4.28	4.46	79300	4.46	down	down	correct
ONTO.US	Onto Innovation Inc	20200514	29.86	31.67	28.91	31.67	344126	31.67	up	up	correct
OOMA.US	Ooma Inc	20200514	10.85	11.02	10.51	11.02	152100	11.02	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200514	17.3	18.23	16.72	18.1	108475	16.812	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200514	9.07	9.69	9.07	9.64	1097791	9.4344	up	up	correct
ORA.US	Ormat Technologies Inc	20200514	64.77	65.24	62.845	65.1	374232	64.3728	up	up	correct
ORAN.US	Orange S.A	20200514	10.97	11.1	10.88	11.04	323852	9.6337	up	up	correct
ORC.US	Orchid Island Capital Inc	20200514	3.41	3.95	3.37	3.83	1807396	3.0326	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200514	12	12.41	11.63	12.28	902801	10.4794	up	up	correct
ORCL.US	Oracle Corporation	20200514	51.14	53.025	50.86	52.91	13794020	51.6785	up	up	correct
ORI.US	Old Republic International Corporation	20200514	13.39	14.51	13.08	14.37	3195137	11.9174	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20200514	2.08	2.28	2.01	2.27	277121	2.27	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200514	2	2	1.86	1.98	637647	1.98	down	down	correct
OSK.US	Oshkosh Corporation	20200514	57.72	59.68	55.325	59.66	461521	58.4762	up	up	correct
OTIS.US	W	20200514	47.61	48.4	47.2304	48	4850038	47.7796	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200514	11.12	12.6	11.02	12.33	2551000	12.2296	up	up	correct
OVV.US	Ovintiv Inc	20200514	5.85	6.25	5.7	6.08	6699851	5.8211	up	up	correct
OXM.US	Oxford Industries Inc	20200514	35.27	37.36	33.865	37.27	135007	36.2568	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200514	13.15	14.15	12.75	13.76	32063964	13.7122	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200514	57.64	59.425	56.14	58.64	155435	56.7122	up	up	correct
PACK.US	Ranpak Holdings Corp	20200514	7.11	7.37	6.95	6.95	133158	6.95	down	down	correct
PAG.US	Penske Automotive Group Inc	20200514	30.88	31.48	29.65	31.01	466098	30.1354	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200514	23.45	24.29	21.92	23	3943100	23	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200514	14.13	14.13	13.62	13.76	44864	12.9422	down	down	correct
PAM.US	Pampa Energía S.A	20200514	10.28	11.25	10.05	11.21	416391	11.21	up	up	correct
PAR.US	PAR Technology Corporation	20200514	20.42	20.98	19.67	20.66	315100	20.66	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20200514	7.52	8.07	7.35	7.81	768334	7.81	up	up	correct
PAYC.US	Paycom Software Inc	20200514	239.94	252.95	233.27	252.81	1100203	252.81	up	up	correct
PB.US	Prosperity Bancshares Inc	20200514	52.56	56.79	51.84	56.35	523099	53.5366	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200514	22	22.83	21.29	22.41	1098736	20.0271	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200514	23.5	23.5	23.25	23.4	6736	20.805	down	down	correct
PBF.US	PBF Energy Inc	20200514	9.2	9.6	8.71	9.27	4148091	9.27	up	down	incorrect
PBFX.US	PBF Logistics LP	20200514	8.3	8.92	7.93	8.68	690598	7.259	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200514	38.71	39.79	38.5	39.41	635200	39.41	up	up	correct
PBI.US	Pitney Bowes Inc	20200514	2.12	2.22	2.02	2.16	2206494	2.0284	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200514	5.93	6.08	5.74	6.04	52660578	4.8541	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200514	5.77	5.96	5.62	5.93	12111470	5.402	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200514	3.17	3.215	3.04	3.11	72513	2.9041	down	up	incorrect
PBY.US	Prospect Capital Corporation	20200514	23.5	23.7	23.3001	23.7	5902	21.9252	up	up	correct
PCF.US	High Income Securities Fund	20200514	6.98	6.98	6.82	6.9	19493	5.8125	down	down	correct
PCG.US	PG&E Corporation	20200514	10.9	11.14	10.48	11.1	7110319	11.1	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200514	16.5	16.79	16.08	16.61	810296	14.2001	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200514	8.08	8.1	8.03	8.05	75889	7.5321	down	down	correct
PCM.US	PCM Fund Inc	20200514	8.41	8.4545	8.25	8.33	37277	7.248	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200514	14.43	14.6296	14.12	14.25	128249	12.6022	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200514	15.2	15.22	15.06	15.07	27846	14.4476	down	down	correct
PD.US	PagerDuty Inc	20200514	23.71	25.62	23.53	25.27	890300	25.27	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200514	21.54	21.6899	21.04	21.23	396179	18.1659	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20200514	13.38	13.76	12.855	13.76	1049120	12.6443	up	up	correct
PDS.US	Precision Drilling Corporation	20200514	0.52	0.5362	0.45	0.5218	52399	10.436	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200514	11.51	11.64	11.17	11.62	145855	10.2601	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200514	21.19	22.3	20.56	22.23	4916370	20.9019	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200514	44.52	46.64	43.87	46.58	4694963	43.8327	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200514	0.95	1.06	0.92	1.03	1325028	1.0133	up	down	incorrect
PEN.US	Penumbra Inc	20200514	162.26	170.22	161.88	169.05	197900	169.05	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200514	10	10.19	9.82	10.09	311065	9.0039	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200514	13.81	13.81	12.9	13.41	60542	12.1419	down	up	incorrect
PFE.US	Pfizer Inc	20200514	36.8	37.96	36.78	37.92	21216779	33.939	up	up	correct
PFGC.US	Performance Food Group Company	20200514	20.33	22.37	19.63	21.95	1901700	21.95	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200514	8.5	8.63	8.41	8.44	125808	7.2825	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200514	7.55	7.76	7.51	7.54	524800	6.4946	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200514	11	11	10.5	10.66	72266	9.5575	down	down	correct
PFS.US	Provident Financial Services Inc	20200514	11.02	11.5	10.545	11.32	472908	10.5385	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200514	27.02	28.83	26.39	28.78	550775	28.1381	up	up	correct
PG.US	The Procter & Gamble Company	20200514	113.54	114.45	111.25	113.81	9310039	109.7135	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200514	7.66	7.66	7.26	7.53	73299	6.5982	down	down	correct
PGR.US	The Progressive Corporation	20200514	72.27	73.85	71.92	73.74	4001810	68.9064	up	up	correct
PGRE.US	Paramount Group Inc	20200514	7.26	7.61	6.95	7.52	1786412	7.1058	up	up	correct
PGTI.US	PGT Innovations Inc	20200514	12	12	10.51	11	996287	11	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20200514	11.39	11.39	10.88	11.26	45983	9.8959	down	down	correct
PH.US	Parker	20200514	143.28	151.1	140.01	151.07	1462690	147.8995	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200514	8.4	8.48	8.39	8.4271	88930	7.5212	up	up	correct
PHG.US	Koninklijke Philips N.V	20200514	40.83	41.07	40.54	41.07	1162037	39.5502	up	up	correct
PHI.US	PLDT Inc	20200514	23.44	23.95	23.41	23.95	127125	21.8289	up	down	incorrect
PHK.US	PIMCO High Income Fund	20200514	4.85	4.93	4.79	4.82	1010262	4.1563	down	down	correct
PHM.US	PulteGroup Inc	20200514	26.54	27.71	26.095	27.59	4253356	27.0355	up	up	correct
PHR.US	Phreesia Inc	20200514	25.15	25.99	24.89	25.98	167200	25.98	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200514	6.77	6.78	6.64	6.76	176204	5.7814	down	up	incorrect
PHX.US	PHX Minerals Inc	20200514	4	4.58	3.89	4.09	121018	3.9816	up	up	correct
PII.US	Polaris Inc	20200514	63.24	71.13	62.09	70.98	2561611	68.2141	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200514	4.16	4.167	4.11	4.13	142628	3.6634	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200514	10.61	11.11	10.34	10.97	83579	9.9589	up	up	correct
PING.US	Ping Identity Holding Corp	20200514	23.09	23.67	22.75	23.24	4209555	23.24	up	up	correct
PINS.US	Pinterest Inc	20200514	16.48	17.09	15.82	17.06	11330800	17.06	up	up	correct
PIPR.US	Piper Sandler Companies	20200514	49.44	51.6	47.4	51.46	101300	48.5771	up	up	correct
PJT.US	PJT Partners Inc	20200514	45.32	46.56	44.41	46.5	107352	44.5133	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200514	6.63	7.435	6.6	7.32	8505700	7.32	up	up	correct
PKE.US	Park Aerospace Corp	20200514	12.29	12.29	11.23	11.6	241403	11.0677	down	up	incorrect
PKG.US	Packaging Corporation of America	20200514	89.28	93.46	86.925	93.34	618699	88.6736	up	up	correct
PKI.US	PerkinElmer Inc	20200514	89.27	92	88.6	91.97	1004543	91.6887	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200514	19.35	19.49	19.1298	19.46	114550	16.8578	up	down	incorrect
PKX.US	POSCO	20200514	33.68	34.77	33.31	34.73	218066	33.476	up	up	correct
PLAN.US	Anaplan Inc	20200514	40	41.26	39.16	41.18	1545600	41.18	up	up	correct
PLD.US	Prologis Inc	20200514	81.65	84.08	80.12	84.08	4389664	80.9815	up	up	correct
PLNT.US	Planet Fitness Inc	20200514	47.13	51.42	45.87	51.01	4189000	51.01	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200514	26.8	27.62	25.63	27.44	111023	26.1104	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200514	12.05	12.18	10.79	11.52	127629	10.6539	down	up	incorrect
PM.US	Philip Morris International Inc	20200514	68.5	68.57	66.85	67.96	5878609	61.673	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200514	12.25	12.26	12.07	12.21	37170	11.6146	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200514	12	12.12	11.87	11.93	249003	11.3716	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200514	6.78	6.83	6.78	6.81	74721	6.2945	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200514	12.08	12.12	11.96	12.1	58159	11.0862	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200514	8.3	9.35	7.91	9.32	1856850	8.0783	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200514	10.43	10.46	10.36	10.44	42317	9.9775	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20200514	94.48	99	93.27	97.84	5234199	93.2461	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200514	10.62	10.62	10.53	10.58	21039	10.1476	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200514	9.88	10.02	9.76	9.95	13087	9.5427	up	down	incorrect
PNM.US	PNM Resources Inc	20200514	35.27	36.12	34.24	36.04	694342	34.6192	up	up	correct
PNR.US	Pentair plc	20200514	32.05	33.41	31.495	33.41	1284090	32.7375	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200514	71.59	72.7	70.11	72.02	1554856	67.616	up	up	correct
POLY.US	Plantronics Inc	20200514	12.35	13.41	11.6601	12.5	1425706	12.5	up	up	correct
POR.US	Portland General Electric Company	20200514	40.89	41.23	39.51	41.22	825687	38.6117	up	up	correct
POST.US	Post Holdings Inc	20200514	85.71	85.88	83.24	83.72	898392	83.72	down	down	correct
PPG.US	PPG Industries Inc	20200514	82.64	86.025	81.43	85.97	2149703	84.0188	up	up	correct
PPL.US	PPL Corporation	20200514	24.2	25.275	23.71	25.24	6427586	22.8356	up	up	correct
PPT.US	Putnam Premier Income Trust	20200514	4.57	4.6142	4.5001	4.56	240302	4.0183	down	down	correct
PRA.US	ProAssurance Corporation	20200514	13.31	13.435	12.67	13.1	786391	12.8725	down	up	incorrect
PRG.US	PROG Holdings Inc	20200514	28.6781	32.3653	28.4383	32.0555	1181875	27.1317	up	up	correct
PRGO.US	Perrigo Company plc	20200514	51.83	51.99	50.78	51.99	935138	50.126	up	up	correct
PRI.US	Primerica Inc	20200514	97.4	101.34	95	101.19	185471	98.9683	up	up	correct
PRLB.US	Proto Labs Inc	20200514	95.11	99.37	93.28	99.35	268720	99.35	up	up	correct
PRMW.US	Primo Water Corporation	20200514	9.95	10.22	9.72	10.21	1637922	9.9385	up	up	correct
PRO.US	PROS Holdings Inc	20200514	29.31	29.79	28.19	29.51	312297	29.51	up	up	correct
PRS.US	Prudential Financial Inc	20200514	26.21	26.3199	26.04	26.3	37247	24.3634	up	up	correct
PRT.US	PermRock Royalty Trust	20200514	1.9	1.9599	1.8901	1.93	51849	1.7331	up	up	correct
PRTY.US	Party City Holdco Inc	20200514	0.4599	0.5299	0.43	0.5009	5678810	0.5009	up	up	correct
PRU.US	Prudential Financial Inc	20200514	50.12	53.48	48.52	53.38	3204486	48.4283	up	up	correct
PSA.US	Public Storage	20200514	175	179	172.11	179	1023385	169.3467	up	up	correct
PSB.US	PZ	20200514	23.95	23.9579	23.6	23.78	78951	22.1949	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200514	23.14	23.18	22.5129	23.03	30123	20.2647	down	down	correct
PSN.US	Parsons Corporation	20200514	38.23	39.37	38.16	39.04	283500	39.04	up	up	correct
PSO.US	Pearson plc	20200514	5.14	5.27	5.08	5.25	692095	5.0688	up	up	correct
PSTG.US	Pure Storage Inc	20200514	13.81	14.265	13.39	14.19	2139400	14.19	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200514	14.67	15.05	14.29	15.05	7100	13.9755	up	down	incorrect
PSX.US	Phillips 66	20200514	69.6	72.79	67.87	71.75	3159700	65.6685	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20200514	41.17	42.845	39.615	42.62	369238	36.0312	up	down	incorrect
PTR.US	PetroChina Company Limited	20200514	32.94	33.65	32.81	33.48	91679	29.0299	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200514	13.5	13.75	13.07	13.74	783424	11.9984	up	down	incorrect
PUK.US	Prudential plc	20200514	24.82	25.74	24.42	25.74	705432	24.6916	up	up	correct
PUKPRA.US	PUKPRA	20200514	26.13	26.13	25.85	26.07	13101	24.2062	down	down	correct
PUMP.US	ProPetro Holding Corp	20200514	4.11	4.45	3.86	4.24	2077400	4.24	up	up	correct
PVG.US	Pretium Resources Inc	20200514	8.29	8.59	8.23	8.51	1312962	8.51	up	down	incorrect
PVH.US	PVH Corp	20200514	38	41.24	36.34	41.23	1739507	41.217	up	up	correct
PVL.US	Permianville Royalty Trust	20200514	1.34	1.37	1.31	1.3412	50712	1.2668	up	up	correct
PWR.US	Quanta Services Inc	20200514	29.7	30.96	28.705	30.91	1642499	30.7588	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20200514	77.57	84	76.48	82.21	2741543	77.859	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200514	8.62	8.63	8.47	8.63	8633	8.2665	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200514	9.58	9.58	9.42	9.44	34247	9.0435	down	down	correct
PZN.US	Pzena Investment Management Inc	20200514	4.1	4.32	3.9	4.31	97701	4.1168	up	down	incorrect
QD.US	Qudian Inc	20200514	1.55	1.68	1.5	1.64	3367300	1.64	up	up	correct
QGEN.US	QIAGEN N.V	20200514	42.21	42.47	41.995	42.29	946394	42.29	up	up	correct
QSR.US	Restaurant Brands International Inc	20200514	49.02	51.09	48.09	51.01	2112963	47.9962	up	up	correct
QTWO.US	Q2 Holdings Inc	20200514	77.16	82.63	75.665	82.19	1752069	82.19	up	down	incorrect
QUOT.US	Quotient Technology Inc	20200514	5.48	5.65	5.28	5.62	690840	5.62	up	up	correct
QVCC.US	QVCC	20200514	19.7	19.93	18.96	19.33	43900	17.2914	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200514	21.27	21.8	20.81	21.5	25328	19.2373	up	up	correct
R.US	Ryder System Inc	20200514	29.11	30.75	27.93	30.73	692941	28.5696	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200514	15.35	15.5399	14.74	15.27	251903	12.5916	down	down	correct
RACE.US	Ferrari N.V	20200514	151.2	154.98	150.97	154.81	151786	154.0479	up	up	correct
RAD.US	Rite Aid Corporation	20200514	12.03	12.81	11.7	12.73	2673907	12.73	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20200514	35.46	37.08	35.295	37.04	546204	37.04	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200514	40.44	40.85	40.12	40.65	850976	39.575	up	up	correct
RBC.US	Regal Beloit Corporation	20200514	65.97	68.575	63.435	68.57	273825	67.476	up	up	correct
RC.US	Ready Capital Corporation	20200514	4.75	5.24	4.315	5.24	720150	4.4299	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200514	15.0153	16.2494	15.0153	15.65	37283	14.5435	up	up	correct
RCB.US	Ready Capital Corporation	20200514	14.53	14.893	14.53	14.893	1200	14.6721	up	up	correct
RCF.US	UN	20200514	39.15	43.4	38.55	42.9	9912986	42.9	up	up	correct
RCI.US	Rogers Communications Inc	20200514	39.28	39.79	38.32	39.55	515094	36.6873	up	up	correct
RCL.US	Royal Caribbean Group	20200514	33	35.8695	31.41	35.15	22829510	35.15	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200514	6.5	6.581	6.31	6.49	163701	5.664	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200514	28.21	32.37	26.845	31.79	1691400	31.79	up	up	correct
RDN.US	Radian Group Inc	20200514	12.69	14.16	12.415	14.14	3010627	13.477	up	down	incorrect
RDS.US	B	20200514	28.32	28.81	27.6	28.7	6074216	28.0936	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200514	49.39	50.45	49.255	50.37	326785	49.5488	up	up	correct
RE.US	Everest Re Group Ltd	20200514	160.88	164	157.32	161.72	470704	154.5866	up	up	correct
RELX.US	RELX PLC	20200514	21.89	22.13	21.71	22.13	1187811	21.4215	up	up	correct
RENN.US	Renren Inc	20200514	1.68	1.86	1.54	1.77	82100	1.77	up	up	correct
RES.US	RPC Inc	20200514	2.8	2.96	2.67	2.82	696213	2.82	up	up	correct
REV.US	Revlon Inc	20200514	10.05	10.5799	9.69	10.37	95661	10.37	up	up	correct
REVG.US	REV Group Inc	20200514	4.35	4.66	3.92	4.56	264780	4.5326	up	down	incorrect
REX.US	REX American Resources Corporation	20200514	55.1	57.78	53.39	57.48	41400	57.48	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200514	36.83	37.34	35.68	37.25	1377767	36.2429	up	down	incorrect
REZI.US	Resideo Technologies Inc	20200514	5.03	5.27	4.75	5.26	960200	5.26	up	up	correct
RF.US	Regions Financial Corporation	20200514	8.63	9.475	8.41	9.34	16512973	8.745	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200514	10.52	10.64	10.29	10.38	196255	9.1948	down	down	correct
RFL.US	Rafael Holdings Inc	20200514	12.29	12.87	11.51	12.76	26700	12.76	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200514	18.5	18.965	18.5	18.965	5400	16.3434	up	down	incorrect
RFP.US	Resolute Forest Products Inc	20200514	1.72	1.78	1.625	1.74	133688	1.6127	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200514	79.79	85.88	77.01	85.44	813175	81.6016	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200514	59.43	59.59	57.52	58.18	291071	51.4318	down	down	correct
RGS.US	Regis Corporation	20200514	8.03	8.375	7.25	8.1	780133	8.1	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200514	9.69	9.98	9.55	9.97	60250	7.7481	up	up	correct
RH.US	RH	20200514	143.25	151.1	138.42	150.24	1212095	150.24	up	down	incorrect
RHI.US	Robert Half International Inc	20200514	42.85	44.62	41.82	44.61	1282803	43.1064	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200514	22.3	25.42	22.01	25.01	826340	25.01	up	up	correct
RIG.US	Transocean Ltd	20200514	1.29	1.51	1.18	1.4	46215559	1.4	up	up	correct
RIO.US	Rio Tinto Group	20200514	44.74	46.68	44.57	46.56	3766033	40.6024	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200514	12.63	12.75	12.52	12.68	130616	10.2636	up	up	correct
RJF.US	Raymond James Financial Inc	20200514	57.88	62.19	56.555	62.02	1222691	40.3823	up	up	correct
RL.US	Ralph Lauren Corporation	20200514	63.32	68.04	62.37	65.87	1560661	64.6943	up	up	correct
RLGY.US	Realogy Holdings Corp	20200514	3.98	4.13	3.67	3.92	2439035	3.92	down	down	correct
RLI.US	RLI Corp	20200514	68.47	69.23	66.305	69.02	293525	65.9469	up	up	correct
RLJ.US	RLJ Lodging Trust	20200514	7.31	8.16	7.245	8.08	2557228	8.0403	up	up	correct
RM.US	Regional Management Corp	20200514	11	12.37	10.3255	12.02	176570	11.6846	up	up	correct
RMD.US	ResMed Inc	20200514	162.54	164.41	158.75	162.96	518603	161.1849	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200514	20.3564	20.8989	20.3564	20.55	5597	18.3287	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200514	16.53	16.875	16.415	16.53	19400	15.0684
RMO.US	Romeo Power Inc	20200514	9.951	9.951	9.951	9.951	1694	9.951
RMPL.US	P	20200514	23.5	23.5465	23.175	23.25	20700	23.25	down	down	correct
RMT.US	Royce Micro	20200514	6.19	6.33	6.06	6.3	450117	5.5574	up	up	correct
RNG.US	RingCentral Inc	20200514	280.61	282.94	270.57	271.55	1622603	271.55	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200514	3.46	3.58	3.31	3.51	8900	3.51	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200514	16.37	16.42	15.87	16.34	192193	14.7811	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200514	154.03	157.99	152.54	154.46	398658	152.1119	up	up	correct
ROG.US	Rogers Corporation	20200514	96.93	98.72	92.011	98.02	133777	98.02	up	up	correct
ROK.US	Rockwell Automation Inc	20200514	184	191.315	183.67	191.01	1490201	185.4747	up	up	correct
ROL.US	Rollins Inc	20200514	39.71	40.26	38.76	40.26	5062933	26.521	up	up	correct
ROP.US	Roper Technologies Inc	20200514	349.93	357.84	344.76	357.49	692510	354.721	up	up	correct
RPM.US	RPM International Inc	20200514	64.6	66.72	62.98	66.47	681222	64.722	up	up	correct
RPT.US	RPT Realty	20200514	5.02	5.35	4.79	5.23	1035329	5.0738	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200514	8.62	8.829	8.31	8.8	1317010	7.8625	up	up	correct
RRC.US	Range Resources Corporation	20200514	5.23	5.285	4.93	5.07	8581933	5.07	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200514	1.04	1.1	0.9652	1.03	1288680	1.03	down	up	incorrect
RRX.US	Regal Beloit Corporation	20200514	65.97	68.575	63.435	68.57	273825	67.476	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200514	81.4	85.73	80.2	85.53	395444	82.5991	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200514	15.15	15.2	15.08	15.18	37400	12.843	up	up	correct
RSG.US	Republic Services Inc	20200514	78.48	80	77.8	79.99	1419720	77.9465	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200514	52.67	53.91	51.13	53.86	16745221	51.8306	up	up	correct
RVI.US	Retail Value Inc	20200514	2.0362	2.1342	1.9099	2.0701	430154	-6.7885	up	up	correct
RVLV.US	Revolve Group Inc	20200514	16.2	16.2	14.51	14.93	4307400	14.93	down	down	correct
RVT.US	Royce Value Trust Inc	20200514	10.59	10.83	10.4	10.8	347666	9.355	up	up	correct
RWT.US	Redwood Trust Inc	20200514	3.47	3.91	3.3	3.9	4635857	3.4754	up	up	correct
RXN.US	Rexnord Corporation	20200514	24.6	26.14	23.97	26.12	1111048	25.7876	up	up	correct
RY.US	Royal Bank of Canada	20200514	57.97	59.61	57.11	59.53	1927936	56.1307	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20200514	1.87	2.02	1.71	1.95	456877	1.95	up	up	correct
RYB.US	RYB Education Inc	20200514	2.644	2.644	2.58	2.584	8100	2.584	down	down	correct
RYI.US	Ryerson Holding Corporation	20200514	4.09	4.13	3.76	4	268669	3.9738	down	down	correct
RYN.US	Rayonier Inc	20200514	21	21.82	20.23	21.81	1363191	20.5337	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200514	24.1	24.66	23.66	24.64	101322	22.2143	up	up	correct
SA.US	Seabridge Gold Inc	20200514	14.5	14.98	14.31	14.86	548735	14.86	up	up	correct
SAFE.US	Safehold Inc	20200514	46.06	48.62	45.47	46.84	162066	46.1581	up	up	correct
SAH.US	Sonic Automotive Inc	20200514	18.42	20.0197	18.11	19.76	368043	19.4112	up	up	correct
SAIC.US	Science Applications International Corporation	20200514	77.75	80.14	75.19	80.08	599733	78.0081	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200514	20.39	20.92	20.1	20.82	1480700	20.82	up	up	correct
SAM.US	The Boston Beer Company Inc	20200514	476.97	505.5716	476.97	504	208704	504	up	up	correct
SAN.US	Banco Santander S.A	20200514	1.9	2.01	1.9	1.99	10176959	1.9611	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200514	7.88	8.2	7.825	8.03	2028655	8.03	up	up	correct
SAP.US	SAP SE	20200514	110.6	113.2	109.82	113.13	653214	109.7184	up	up	correct
SAR.US	Saratoga Investment Corp	20200514	12.98	13.67	12	13.56	127086	12.1114	up	up	correct
SAVE.US	Spirit Airlines Inc	20200514	8.03	8.59	7.25	8.3	20140000	8.3	up	up	correct
SB.US	Safe Bulkers Inc	20200514	0.89	0.89	0.83	0.84	512900	0.84	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200514	186.5	188.2	183.5	183.81	76682120	183.81	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200514	9.38	9.41	8.82	9.29	2090591	9.29	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20200514	8.11	8.18	8.07	8.14	69991	7.748	up	up	correct
SBOW.US	SilverBow Resources Inc	20200514	4.22	4.315	3.83	3.91	206200	3.91	down	down	correct
SBR.US	Sabine Royalty Trust	20200514	25.1	25.37	24.37	25.1	34165	22.1331
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200514	6.45	6.95	6.26	6.9	2092252	6.8311	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200514	7.03	7.37	6.99	7.12	3075372	6.3585	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200514	13	14.8	12.79	14.74	1792597	14.1612	up	up	correct
SCCO.US	Southern Copper Corporation	20200514	31.85	33.39	31.375	32.94	1326859	30.8542	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200514	9.22	9.295	8.99	9.26	84909	7.6144	up	down	incorrect
SCE.US	PL	20200514	21.7	21.92	21.5	21.87	7354	21.5764	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200514	32.23	33.5	31.89	33.4	10143200	32.7502	up	up	correct
SCI.US	Service Corporation International	20200514	34.68	35.35	33.93	35.32	1940147	34.3124	up	up	correct
SCL.US	Stepan Company	20200514	87.19	88.23	83.66	88.04	134994	86.4745	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200514	6.42	6.8176	6.005	6.7	123740	5.6571	up	up	correct
SCPE.US	WS	20200514	0.11	0.115	0.105	0.105	976000	0.105	down	down	correct
SCS.US	Steelcase Inc	20200514	9.44	9.725	9.1	9.68	572301	9.0436	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200514	9.89	10.34	9.1	10	146228	8.7748	up	up	correct
SCVX.US	WS	20200514	9.83	9.85	9.81	9.85	843	9.5771	up	up	correct
SCX.US	The L.S. Starrett Company	20200514	3.15	3.29	3.09	3.14	18317	3.14	down	up	incorrect
SD.US	SandRidge Energy Inc	20200514	1.48	1.66	1.31	1.47	579500	1.47	down	down	correct
SDRL.US	Seadrill Limited	20200514	5.05	5.05	4.7	4.764	182669	4.764	down	down	correct
SE.US	Sea Limited	20200514	61	61.59	59.2609	61.59	5295738	61.59	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200514	11.52	12.99	11.5	12.82	2337774	12.82	up	down	incorrect
SEDA.US	UN	20200514	0.175	0.18	0.165	0.17	4216300	0.17	down	down	correct
SEE.US	Sealed Air Corporation	20200514	27.89	29.43	27.05	29.37	1315370	28.6196	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200514	13.12	13.94	12.83	13.92	1057162	13.775	up	up	correct
SF.US	Stifel Financial Corp	20200514	38.84	41.76	37.765	41.48	770827	27.1627	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200514	24.74	24.87	23.2089	24.84	11393	23.9308	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200514	5.36	5.44	5.22	5.41	112687	5.41	up	up	correct
SFL.US	SFL Corporation Ltd	20200514	10.06	10.074	9.37	9.79	1305323	8.4303	down	up	incorrect
SFUN.US	Fang Holdings Limited	20200514	0.99	1.01	0.97	0.97	70831	9.7	down	down	correct
SG.US	Sweetgreen Inc.	20200514	7.05	7.2	6.5	6.655	20091	6.655	down	up	incorrect
SGU.US	Star Group L.P	20200514	7.54	7.54	7.18	7.4	78608	6.8325	down	down	correct
SHAK.US	Shake Shack Inc	20200514	46.31	48.7596	45.51	48.29	1360014	48.29	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200514	23.3	23.7	22.9	23.69	175443	22.6596	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200514	25.73	26.09	25.47	26.05	30598	23.0133	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20200514	11.83	12.74	11.65	12.7	1847261	10.2846	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200514	6.87	7.35	6.68	7.34	5010483	7.34	up	up	correct
SHOP.US	Shopify Inc	20200514	749.89	758.09	733	754.29	2847500	754.29	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200514	9.8	9.8	9.72	9.72	8200	9.72	down	down	correct
SHW.US	The Sherwin	20200514	540.32	545.62	528.19	545.55	543660	179.2964	up	up	correct
SI.US	Silvergate Capital Corporation	20200514	14.46	14.73	13.69	14.44	158800	14.44	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200514	1.21	1.38	1.185	1.38	2907389	1.3232	up	up	correct
SIG.US	Signet Jewelers Limited	20200514	8.21	8.9299	7.57	8.68	2541309	8.638	up	up	correct
SII.US	Sprott Inc	20200514	2.38	2.54	2.38	2.54	27989	24.2218	up	up	correct
SITC.US	SITE Centers Corp	20200514	4.4	4.95	4.2801	4.82	2199010	4.6505	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200514	82.51	86.255	80.55	86.16	294000	86.16	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200514	17	18.62	16.46	18.61	3532448	18.61	up	up	correct
SJI.US	South Jersey Industries Inc	20200514	25.09	25.84	24.41	25.8	677903	23.7289	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200514	24.38	24.62	23.45	24.6	37300	22.3658	up	up	correct
SJM.US	The J. M. Smucker Company	20200514	117.53	118.27	113.17	114.07	1099718	109.0131	down	down	correct
SJR.US	Shaw Communications Inc	20200514	15.37	15.77	15.16	15.71	1322961	14.6942	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20200514	2.58	2.65	2.55	2.62	34425	2.2721	up	up	correct
SJW.US	SJW Group	20200514	53.11	53.59	50.85	53.11	148855	51.5397
SKIL.US	Skillsoft Corp	20200514	10.22	10.41	10.218	10.41	592000	10.41	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200514	18.38	18.57	18.25	18.46	926362	29.3784	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200514	5.25	5.88	5.05	5.88	4287761	5.6461	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20200514	23.73	25.13	22.61	24.96	2133589	24.96	up	up	correct
SKY.US	Skyline Champion Corporation	20200514	18.43	19.41	17.58	19.39	683432	19.39	up	up	correct
SLB.US	Schlumberger Limited	20200514	15.5	16.53	15.14	16.1	13323180	15.5218	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200514	1.9	2.01	1.7668	1.96	1629552	1.96	up	up	correct
SLF.US	Sun Life Financial Inc	20200514	32.01	32.3	31.18	32.22	858237	30.0495	up	up	correct
SLG.US	SL Green Realty Corp	20200514	37.1808	40.0109	35.1608	39.3909	3191177	34.5707	up	up	correct
SM.US	SM Energy Company	20200514	2.99	3.14	2.7	2.95	8334232	2.9283	down	down	correct
SMAR.US	Smartsheet Inc	20200514	51.05	52.39	50.13	52.1	987000	52.1	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200514	4.98	5.08	4.96	5.07	2297259	4.8032	up	up	correct
SMG.US	The Scotts Miracle	20200514	134.12	141.59	133.01	141.23	767663	134.2867	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200514	1.91	1.92	1.78	1.82	158700	1.82	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200514	0.72	0.78	0.67	0.7366	420336	11.049	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200514	3.87	3.94	3.73	3.94	340243	54.7567	up	up	correct
SMP.US	Standard Motor Products Inc	20200514	35.01	36.24	33.94	36.23	156551	35.2698	up	up	correct
SNA.US	Snap	20200514	118	124.005	115.6	123.89	670114	118.3276	up	down	incorrect
SNAP.US	Snap Inc	20200514	16.65	17.15	16.42	16.93	19518600	16.93	up	up	correct
SNDR.US	Schneider National Inc	20200514	20.97	21.2	20.48	21.04	617706	18.8929	up	up	correct
SNN.US	Smith & Nephew plc	20200514	36.81	37.96	36.72	37.93	865582	36.8888	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200514	45.88	46.135	45.1	46.05	160363	38.8319	up	up	correct
SNV.US	Synovus Financial Corp	20200514	15.06	16.53	14.655	16.45	2530887	15.3594	up	up	correct
SNX.US	TD SYNNEX	20200514	90	90	85.13	88.49	520911	43.9132	down	down	correct
SO.US	The Southern Company	20200514	53.23	54.81	52.695	54.75	5028772	50.8113	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200514	5.41	5.765	5.14	5.48	335399	4.9994	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200514	25.96	26.08	25.31	25.79	41841	23.6459	down	down	correct
SOJD.US	SOJD	20200514	24.53	24.62	24.215	24.6	113000	22.944	up	up	correct
SOL.US	ReneSola Ltd	20200514	0.9215	0.98	0.9124	0.9401	67840	0.9401	up	up	correct
SOLN.US	Southern Co	20200514	45.1	45.85	44.45	45.85	167700	41.4415	up	up	correct
SON.US	Sonoco Products Company	20200514	43.46	45.03	42.41	45.02	607497	43.0466	up	up	correct
SONY.US	Sony Group Corporation	20200514	62.94	63.66	62.37	63.66	1329860	63.463	up	up	correct
SOR.US	Source Capital Inc	20200514	30.51	30.91	30.47	30.91	10362	26.8575	up	up	correct
SOS.US	SOS Limited	20200514	1.31	1.32	1.11	1.11	157313	1.11	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200514	10.21	10.21	10.21	10.21	550	10.21
SPB.US	Spectrum Brands Holdings Inc	20200514	36.38	38.5	35.03	37.6	373110	36.3929	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200514	16.25	16.31	15.05	15.88	9350500	15.88	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200514	9.68	9.77	9.5433	9.71	25511	8.1748	up	up	correct
SPG.US	Simon Property Group Inc	20200514	50	53.49	47.25	51.55	10654908	46.7468	up	up	correct
SPGI.US	S&P Global Inc	20200514	291.41	300.26	290.08	300.12	1253732	296.0102	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200514	13.47	13.61	12.81	13.54	179025	11.9875	up	up	correct
SPIR.US	Spire Corporation	20200514	0.005	0.005	0.005	0.005	9020	0.005
SPLP.US	Steel Partners Holdings L.P	20200514	4.45	4.84	4.45	4.48	20400	4.48	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20200514	6.88	6.98	6.6217	6.93	629973	6.93	up	up	correct
SPOT.US	Spotify Technology S.A	20200514	148	152.2	146.94	152.07	895200	152.07	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200514	16.45	17.98	15.66	17.95	6337957	17.9131	up	up	correct
SPXC.US	SPX Corporation	20200514	32.05	33.06	31.12	32.99	269128	32.99	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200514	12.05	12.21	11.87	12.21	52380	10.9458	up	up	correct
SQ.US	Square Inc	20200514	72.17	78.25	71.07	78.2	16038900	78.2	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200514	21.4044	22.2383	20.352	22.1291	919320	21.5012	up	up	correct
SQNS.US	Sequans Communications S.A	20200514	5.08	5.15	4.95	5.08	227300	5.08
SR.US	Spire Inc	20200514	67.38	68.02	64.64	67.97	427662	63.4839	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200514	25.01	26.21	23.88	26.13	875066	23.801	up	up	correct
SRE.US	Sempra	20200514	117.1	120.63	114.33	120.34	1361033	113.3545	up	down	incorrect
SREA.US	Sempra Energy	20200514	25.11	25.11	24.61	24.9	89975	22.6825	down	down	correct
SRG.US	Seritage Growth Properties	20200514	6.5	6.94	6.03	6.79	1541800	6.79	up	up	correct
SRI.US	Stoneridge Inc	20200514	16.4	17.23	15.545	16.69	258287	16.69	up	up	correct
SRL.US	Scully Royalty Ltd	20200514	6.9	6.9399	6.77	6.93	11592	6.4167	up	up	correct
SRLP.US	Sprague Resources LP	20200514	13.42	13.6	13.055	13.55	21520	11.2715	up	up	correct
SRT.US	StarTek Inc	20200514	3.14	3.18	2.83	3.03	49600	3.03	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200514	4.44	4.4832	4.27	4.46	5675	15.7885	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20200514	67.11	68.74	65.505	68.64	225574	67.664	up	up	correct
SSL.US	Sasol Limited	20200514	3.88	4.22	3.75	4.22	3959678	4.22	up	up	correct
SSTK.US	Shutterstock Inc	20200514	35.17	36	34.5	35.98	185177	35.314	up	up	correct
ST.US	Sensata Technologies Holding plc	20200514	32.19	33.23	31.495	33.18	821450	33.18	up	up	correct
STAG.US	STAG Industrial Inc	20200514	22.72	23.39	22.18	23.23	1231335	21.7179	up	up	correct
STAR.US	PI	20200514	19.6	20	19.5633	20	5775	17.5091	up	up	correct
STC.US	Stewart Information Services Corporation	20200514	26.35	28.58	25.81	28.36	156748	27.1197	up	up	correct
STE.US	STERIS plc	20200514	146.4	153.55	144.1096	150.89	1131868	148.6256	up	up	correct
STG.US	Sunlands Technology Group	20200514	1.72	1.83	1.64	1.8	52366	22.5	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20200514	20.19	20.65	19.93	20.65	128020	18.3559	up	up	correct
STL.US	Sterling Bancorp	20200514	9.26	10.22	8.99	10.01	2187978	9.7755	up	up	correct
STLA.US	Stellantis N.V	20200514	7.2192	7.3983	7.0778	7.3511	2821294	6.1977	up	up	correct
STM.US	STMicroelectronics N.V	20200514	23.73	24.66	23.46	24.6	2090953	24.3674	up	up	correct
STN.US	Stantec Inc	20200514	28.42	28.54	27.79	28.42	83160	27.8325
STNG.US	Scorpio Tankers Inc	20200514	18.3	18.59	16.61	16.79	4058567	16.0119	down	down	correct
STON.US	StoneMor Inc	20200514	0.57	0.59	0.57	0.58	241000	0.58	up	down	incorrect
STOR.US	STORE Capital Corporation	20200514	17.51	17.78	16.63	17.5	8024923	16.2943	down	down	correct
STT.US	State Street Corporation	20200514	52.32	54.99	51.21	54.7	2484494	52.3764	up	up	correct
STWD.US	Starwood Property Trust Inc	20200514	11.29	12.04	10.72	12.03	5821100	10.4164	up	down	incorrect
STZ.US	Constellation Brands Inc	20200514	152.77	158.275	151.5327	157.96	1376949	154.5365	up	down	incorrect
SU.US	Suncor Energy Inc	20200514	15.59	16.05	14.92	15.8	5615381	14.7787	up	down	incorrect
SUI.US	Sun Communities Inc	20200514	122.11	124.22	118.805	122.71	527699	118.9345	up	down	incorrect
SUM.US	Summit Materials Inc	20200514	10.7	12.045	10.37	11.81	1700716	11.81	up	up	correct
SUN.US	Sunoco LP	20200514	21.5	22.89	21.38	22.76	392470	19.5409	up	up	correct
SUP.US	Superior Industries International Inc	20200514	1.16	1.2	1.11	1.15	125397	1.15	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200514	1.88	2.06	1.809	1.99	402132	1.9258	up	up	correct
SUZ.US	Suzano S.A	20200514	8.29	8.46	7.86	8.19	417328	8.19	down	down	correct
SWCH.US	Switch Inc	20200514	17.82	17.83	17.36	17.82	1849276	17.5032
SWI.US	SolarWinds Corporation	20200514	16.02	16.39	15.8	16.39	338945	16.008	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200514	100.06	104.75	97.6375	104.45	2350006	101.4678	up	up	correct
SWM.US	Schweitzer	20200514	26.11	26.89	24.84	26.71	201306	24.5619	up	up	correct
SWN.US	Southwestern Energy Company	20200514	2.73	2.79	2.4701	2.63	17293680	2.63	down	down	correct
SWT.US	Stanley Black Decker Inc	20200514	68.65	70.53	67.73	70.53	50800	65.7085	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200514	67.52	68.11	64.18	67.77	558422	64.4371	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200514	7.27	7.27	7.2	7.23	18425	6.471	down	down	correct
SXC.US	SunCoke Energy Inc	20200514	2.52	2.68	2.33	2.61	1490295	2.3953	up	up	correct
SXI.US	Standex International Corporation	20200514	41.99	44.2	40.3201	43.68	103498	42.9194	up	up	correct
SXT.US	Sensient Technologies Corporation	20200514	43.41	43.61	41.91	43.58	425487	42.1862	up	up	correct
SYF.US	Synchrony Financial	20200514	15.4	17.18	15.17	17.07	11878180	16.4243	up	up	correct
SYK.US	Stryker Corporation	20200514	178.27	179.4	174.46	179.38	2227069	176.5158	up	up	correct
SYY.US	Sysco Corporation	20200514	45.56	48.08	44.17	47.98	5468870	46.1448	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200514	7.11	7.22	6.75	7.04	161906	24.9901	down	up	incorrect
T.US	PC	20200514	22.74	22.94	22.53	22.85	198227	21.3171	up	up	correct
TAC.US	TransAlta Corporation	20200514	5.4	5.58	5.22	5.52	422915	5.3738	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20200514	18.8	18.8	18.43	18.67	2441100	18.67	down	down	correct
TAL.US	TAL Education Group	20200514	52.66	54.19	51.8	53.77	3649914	53.77	up	up	correct
TALO.US	Talos Energy Inc	20200514	10.7	10.75	9.86	10.13	429700	10.13	down	down	correct
TAP.US	Molson Coors Beverage Company	20200514	35.56	36.5	34.63	36.29	2442779	35.7499	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200514	65.88	66.41	62.56	64.72	46600	64.72	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200514	25.99	26.02	25.85	26	97170	24.105	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200514	26.48	26.6	26.33	26.46	53099	24.4942	down	down	correct
TBI.US	TrueBlue Inc	20200514	13.69	13.94	13.5707	13.92	464247	13.92	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20200514	17.01	18.01	16.89	18.01	2829	18.01	up	up	correct
TCN.US	Tricon Capital Group Inc	20200514	5.4443	5.4443	5.4443	5.4443	0	5.1998
TCS.US	The Container Store Group Inc	20200514	2.08	2.2	1.91	2.02	379326	2.02	down	down	correct
TD.US	The Toronto	20200514	38.29	39.63	37.62	39.36	3500237	36.9101	up	up	correct
TDC.US	Teradata Corporation	20200514	19.67	20.01	19.41	19.99	1225420	19.99	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200514	18.2	18.265	18	18.25	43417	12.7188	up	up	correct
TDG.US	TransDigm Group Incorporated	20200514	315.87	332.93	303.51	330.44	653680	330.44	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200514	24	24.175	23.62	24	9964	22.4066
TDOC.US	Teladoc Health Inc	20200514	185.01	185.95	172.36	179.54	5225700	179.54	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200514	16.98	17.28	16.52	17.25	684407	16.2838	up	up	correct
TDW.US	Tidewater Inc	20200514	4.51	4.595	4.09	4.26	448979	4.2552	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200514	313.91	315.05	303.19	314.73	165021	314.73	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200514	10.15	10.31	9.99	10.27	28300	9.1253	up	up	correct
TECK.US	Teck Resources Limited	20200514	8.31	8.53	7.785	8.53	6933514	8.4001	up	up	correct
TEF.US	Telefónica S.A	20200514	4.55	4.66	4.5	4.64	663419	3.8727	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200514	7.4	7.46	7.31	7.38	185639	6.4288	down	up	incorrect
TEL.US	TE Connectivity Ltd	20200514	67.86	69.99	66.61	69.85	2054000	67.8217	up	up	correct
TEN.US	Tenneco Inc	20200514	4.33	4.6	4.1032	4.49	1650102	4.49	up	up	correct
TEO.US	Telecom Argentina S.A	20200514	7.08	7.44	6.83	7.42	189641	7.049	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200514	11.01	11.02	10.52	10.97	11517810	10.97	down	down	correct
TEX.US	Terex Corporation	20200514	12.05	13.07	11.54	13.05	1171391	12.9214	up	up	correct
TFC.US	Truist Financial Corporation	20200514	30.69	32.35	29.87	32.06	8855112	30.4377	up	up	correct
TFII.US	TFI International Inc	20200514	25	25.98	24.39	25.86	51816	25.293	up	up	correct
TFX.US	Teleflex Incorporated	20200514	333.66	335.92	328.64	334.35	311908	332.5195	up	up	correct
TG.US	Tredegar Corporation	20200514	13.58	13.6837	12.8	13.38	133755	9.0164	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200514	7.3	7.54	7.01	7.53	204459	7.4719	up	up	correct
TGI.US	Triumph Group Inc	20200514	4.66	5.18	4.36	4.85	1751104	4.85	up	up	correct
TGNA.US	TEGNA Inc	20200514	10.02	10.44	9.66	10.39	2411055	10.0332	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200514	10.82	11.05	10.28	10.98	202879	9.7137	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200514	4.8	5.3	4.69	5.3	177152	5.3	up	up	correct
TGT.US	Target Corporation	20200514	117.94	120.8259	117.12	119.94	5635647	116.6306	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20200514	16.23	17.1426	15.19	16.7	2453000	16.7	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200514	83.79	86.33	80.785	85.55	357426	82.2068	up	up	correct
THO.US	Thor Industries Inc	20200514	65.42	68.12	63.43	67.37	1817688	65.825	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200514	17.5	17.7402	17.35	17.67	120306	15.9558	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20200514	13.3	13.45	12.635	13.1	142470	13.1	down	down	correct
THS.US	TreeHouse Foods Inc	20200514	52.08	52.78	51.6	51.92	623267	51.92	down	down	correct
THW.US	Tekla World Healthcare Fund	20200514	13.9	14.13	13.75	14	310593	12.1658	up	up	correct
TIMB.US	W	20200514	10.53	10.94	10.285	10.85	1362361	10.335	up	up	correct
TISI.US	Team Inc	20200514	3.96	4.4998	3.7501	4.07	409649	4.07	up	up	correct
TJX.US	The TJX Companies Inc	20200514	43.33	44.76	42.52	44.74	11424760	44.0842	up	up	correct
TK.US	Teekay Corporation	20200514	2.96	2.96	2.75	2.87	1336226	2.87	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200514	4.69	4.76	4.67	4.73	345164	4.2768	up	down	incorrect
TKR.US	The Timken Company	20200514	35.33	36.93	34.46	36.9	578965	35.7551	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200514	20.25	20.655	20.03	20.62	198547	18.718	up	up	correct
TLYS.US	Tilly's Inc	20200514	4.05	4.13	3.69	4.08	368182	3.5994	up	down	incorrect
TM.US	Toyota Motor Corporation	20200514	116	117.06	115.1884	116.95	255298	113.3951	up	up	correct
TME.US	Tencent Music Entertainment Group	20200514	11.5	11.91	11.28	11.89	7153500	11.89	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200514	13.23	14.38	12.83	14.28	2193760	14.28	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200514	330.58	337.8	328.38	337.29	1147875	336.066	up	down	incorrect
TMST.US	TimkenSteel Corporation	20200514	2.65	2.9	2.5299	2.74	362646	2.74	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20200514	25.66	26.76	24.94	26.63	1794130	26.63	up	up	correct
TNC.US	Tennant Company	20200514	50.37	52.08	48.795	51.92	96645	50.7974	up	up	correct
TNET.US	TriNet Group Inc	20200514	43.87	44.62	42.28	43.75	372433	43.75	down	down	correct
TNK.US	Teekay Tankers Ltd	20200514	17.21	17.21	16	16.37	1517070	16.37	down	down	correct
TNL.US	Travel + Leisure Co	20200514	21.14	22.77	20.38	22.72	916484	21.5095	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200514	2.54	2.5458	2.34	2.44	815888	11.5414	down	down	correct
TOL.US	Toll Brothers Inc	20200514	24	24.58	23.11	24.51	2105752	24.0979	up	up	correct
TPB.US	Turning Point Brands Inc	20200514	21.34	21.81	20.82	21.46	140100	21.2518	up	up	correct
TPC.US	Tutor Perini Corporation	20200514	6.75	6.76	6.23	6.67	1114022	6.67	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200514	10.34	10.96	10.03	10.95	1105874	10.95	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200514	510.9	523.5	499	519.97	26566	507.9517	up	down	incorrect
TPR.US	Tapestry Inc	20200514	11.63	12.485	11.51	12.41	6308003	12.2543	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200514	7.54	8.22	7.47	8.15	292316	6.7563	up	up	correct
TPX.US	Tempur Sealy International Inc	20200514	48	52.62	46.66	52.39	4063812	12.993	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200514	8.54	8.6504	8.21	8.64	86615	7.8111	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200514	35.39	35.39	33.732	34.03	277689	32.3986	down	down	correct
TRC.US	Tejon Ranch Co	20200514	12.76	12.96	12.6	12.94	101000	12.94	up	up	correct
TREC.US	Trecora Resources	20200514	5.64	6.06	5.47	5.73	66181	5.73	up	up	correct
TREX.US	Trex Company Inc	20200514	111.29	112.87	108.53	112.27	1409076	56.135	up	up	correct
TRGP.US	Targa Resources Corp	20200514	13.72	14.92	13.09	14.19	5232165	13.8779	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20200514	65.03	66.28	64.475	66.24	571155	64.208	up	up	correct
TRN.US	Trinity Industries Inc	20200514	17.69	17.95	17.13	17.92	2025659	17.0709	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20200514	45.91	46.37	44.53	46.33	633276	44.7532	up	up	correct
TROX.US	Tronox Holdings plc	20200514	6.02	6.62	5.96	6.33	2291608	6.0645	up	down	incorrect
TRP.US	TC Energy Corporation	20200514	43.41	44.05	42.63	44	2414758	39.8008	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200514	0.47	0.5	0.44	0.4991	2485450	4.991	up	up	correct
TRTN.US	Triton International Limited	20200514	26.49	27.53	25.37	27.52	640313	25.2839	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200514	5.6	6.16	5.14	6.15	1872801	5.2321	up	up	correct
TRU.US	TransUnion	20200514	71.89	74.41	71.19	74.34	1058200	73.9038	up	up	correct
TRV.US	The Travelers Companies Inc	20200514	88.2	90.96	85.1	90.22	2651582	86.4363	up	up	correct
TS.US	Tenaris S.A	20200514	12.13	12.565	11.94	12.51	940813	11.5546	up	down	incorrect
TSE.US	Trinseo S.A	20200514	16.35	17.08	15.76	16.98	578527	16.2725	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200514	5.53	5.57	5.495	5.52	75113	5.1809	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20200514	16.67	17.055	16.43	17.01	422042	13.2932	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200514	50.43	52.15	49.79	52.1	13695619	50.7761	up	up	correct
TSN.US	Tyson Foods Inc	20200514	57.3	59.22	56.6	59.16	2968556	56.6316	up	up	correct
TSQ.US	Townsquare Media Inc	20200514	4.2	4.45	4.14	4.38	15705	4.38	up	up	correct
TT.US	Trane Technologies plc	20200514	74.99	78.92	73.73	78.32	2589711	76.2511	up	up	correct
TTC.US	The Toro Company	20200514	59.17	61.33	57.89	61.32	773146	60.0842	up	up	correct
TTE.US	TotalEnergies SE	20200514	32.5	33.77	32.01	33.73	2726908	30.1863	up	down	incorrect
TTI.US	TETRA Technologies Inc	20200514	0.39	0.46	0.38	0.41	3559200	0.41	up	down	incorrect
TTM.US	Tata Motors Limited	20200514	5.39	5.83	5.1	5.66	5059335	5.66	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200514	13.67	14.23	13.34	13.37	13791	12.3589	down	down	correct
TU.US	TELUS Corporation	20200514	15.66	16.07	15.595	15.99	1101550	14.4202	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200514	8.16	8.775	8.07	8.41	170800	8.41	up	up	correct
TUP.US	Tupperware Brands Corporation	20200514	2.53	2.63	2.32	2.63	1933871	2.63	up	up	correct
TV.US	Grupo Televisa S.A.B	20200514	5	5.012	4.73	4.91	2503090	4.8763	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200514	25.12	25.1976	25.06	25.1097	30426	24.1322	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20200514	25.16	25.25	25.16	25.2	6856	24.4046	up	up	correct
TWI.US	Titan International Inc	20200514	1.12	1.15	1.05	1.1	503817	1.1	down	down	correct
TWLO.US	Twilio Inc	20200514	186.07	193.0659	183.7734	191.86	5644004	191.86	up	up	correct
TWN.US	The Taiwan Fund Inc	20200514	18.99	19.03	18.61	18.68	15420	15.3253	down	down	correct
TWO.US	Two Harbors Investment Corp	20200514	3.9	4.48	3.84	4.46	10388230	3.8287	up	up	correct
TWTR.US	Twitter Inc	20200514	27.83	28.58	27.12	28.56	12364650	28.56	up	down	incorrect
TX.US	Ternium S.A	20200514	12.57	13.02	12.28	12.92	236666	12.0077	up	down	incorrect
TXT.US	Textron Inc	20200514	22.75	24.1	21.92	23.97	1679450	23.905	up	up	correct
TY.US	Tri	20200514	22.1	22.7313	22.031	22.7	126995	21.3323	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20200514	14.7	15.69	14.6	15.5	243321	14.1763	up	down	incorrect
TYL.US	Tyler Technologies Inc	20200514	329.33	334.5	326.355	334.04	220167	334.04	up	up	correct
UA.US	Under Armour Inc	20200514	6.82	7.02	6.37	6.91	5722000	6.91	up	up	correct
UAA.US	Under Armour Inc	20200514	7.7	7.845	7.15	7.71	9998144	7.71	up	up	correct
UAN.US	CVR Partners LP	20200514	0.95	0.95	0.8581	0.9	185613	8.4024	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200514	10.66	11.78	10.26	11.55	305944	10.8441	up	up	correct
UBER.US	Uber Technologies Inc	20200514	32.53	33.04	31.24	32.79	32912600	32.79	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200514	9.01	9.51	9.01	9.5	6642	8.8995	up	up	correct
UBS.US	UBS Group AG	20200514	9.12	9.39	8.99	9.36	4211553	8.9159	up	up	correct
UDR.US	UDR Inc	20200514	34.53	34.99	33.36	34.9	2251335	33.1376	up	up	correct
UE.US	Urban Edge Properties	20200514	7.79	8.51	7.45	8.42	1187036	7.8726	up	down	incorrect
UFI.US	Unifi Inc	20200514	11.41	12.0699	11	11.89	175034	11.89	up	up	correct
UFS.US	Domtar Corporation	20200514	19.35	20.48	18.89	20.07	697359	20.07	up	up	correct
UGI.US	UGI Corporation	20200514	28.14	28.54	26.95	28.53	1857860	26.8483	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200514	186.61	193.6653	186.55	191.98	234341	191.98	up	up	correct
UGP.US	Ultrapar Participações S.A	20200514	2.44	2.59	2.325	2.59	3377639	2.4964	up	up	correct
UHS.US	Universal Health Services Inc	20200514	90.37	91.67	86.645	91.48	629769	90.9614	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200514	80.67	82.06	77	82.02	80559	76.3838	up	up	correct
UI.US	Ubiquiti Inc	20200514	174.5	175	170.46	173.57	109815	171.5077	down	up	incorrect
UIS.US	Unisys Corporation	20200514	9.9	10.06	9.35	9.84	1487051	9.84	down	down	correct
UL.US	Unilever PLC	20200514	50.83	51.1	50.4238	50.99	1302108	48.3985	up	up	correct
UMC.US	United Microelectronics Corporation	20200514	2.46	2.54	2.46	2.54	772871	2.342	up	up	correct
UMH.US	UMH Properties Inc	20200514	10.79	10.9	10.32	10.87	290006	10.2147	up	up	correct
UNF.US	UniFirst Corporation	20200514	146.79	157.5	145.955	156.04	161907	154.6905	up	up	correct
UNFI.US	United Natural Foods Inc	20200514	21.38	21.46	17.9	18.08	6650486	18.08	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20200514	275.93	292.449	275.64	290.61	5705048	283.1618	up	up	correct
UNM.US	Unum Group	20200514	13.12	13.9	12.8	13.82	4252236	12.7996	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200514	23.64	24	23.1	23.99	34686	21.6366	up	down	incorrect
UNP.US	Union Pacific Corporation	20200514	150.81	152.68	147.05	152.44	3930380	147.3013	up	up	correct
UNVR.US	Univar Solutions Inc	20200514	11.63	12.44	11.26	12.33	1796800	12.33	up	up	correct
UPH.US	UpHealth Inc	20200514	10	10	9.95	9.95	555	9.95	down	down	correct
UPS.US	United Parcel Service Inc	20200514	90	91.8	88.85	91.69	4031684	87.7235	up	up	correct
URI.US	United Rentals Inc	20200514	107.3	116.24	105.26	116.06	1728209	116.06	up	up	correct
USA.US	Liberty All	20200514	5.01	5.1199	4.95	5.11	953734	4.405	up	up	correct
USAC.US	USA Compression Partners LP	20200514	8.76	9.3539	8.4	9.19	291642	7.6185	up	up	correct
USB.US	U.S. Bancorp	20200514	28.86	31.27	28.36	31.17	14770860	29.4985	up	up	correct
USDP.US	USD Partners LP	20200514	2.51	2.65	2.3574	2.61	95658	2.2511	up	up	correct
USFD.US	US Foods Holding Corp	20200514	16.26	17.5	15.6	17.35	3886600	17.35	up	up	correct
USM.US	United States Cellular Corporation	20200514	27.45	28.11	26.98	28.11	117346	28.11	up	up	correct
USNA.US	USANA Health Sciences Inc	20200514	81	81	77.07	78.85	191198	78.85	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200514	65.4	68.61	64.3	68.21	139192	67.3162	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200514	3.48	3.68	3.37	3.49	271440	3.49	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200514	18.96	20.24	18.51	20.09	384048	17.9692	up	up	correct
UTI.US	Universal Technical Institute Inc	20200514	6.08	6.23	6	6.2	175014	6.2	up	up	correct
UTL.US	Unitil Corporation	20200514	44.15	44.87	42.97	44.87	75478	42.6039	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200514	15.96	16.47	15.73	16.44	200343	15.501	up	down	incorrect
UVV.US	Universal Corporation	20200514	40.91	41.755	39.95	41.42	156560	37.7313	up	up	correct
V.US	Visa Inc	20200514	175.94	181.05	173.82	180.9	9695147	179.2549	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200514	66.35	70.37	62.27	70.23	766837	69.7434	up	up	correct
VALE.US	Vale S.A.	20200514	7.94	8.27	7.86	8.24	30912230	6.7068	up	up	correct
VAPO.US	Vapotherm Inc	20200514	27.46	28.22	23.92	25.9	1198600	25.9	down	up	incorrect
VATE.US	Innovate Corp	20200514	2.82	2.82	2.3014	2.4	642761	2.4	down	down	correct
VBF.US	Invesco Bond Fund	20200514	18.75	18.75	18.38	18.48	27448	16.8792	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200514	9.33	9.56	9.33	9.46	27610	8.2497	up	up	correct
VCRA.US	Vocera Communications Inc	20200514	18.1	18.48	18.07	18.35	295131	18.35	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200514	11.35	11.36	11.22	11.29	81770	10.5464	down	down	correct
VEC.US	Vectrus Inc	20200514	42.91	43.615	40.05	42.89	98600	42.89	down	down	correct
VEDL.US	Vedanta Limited	20200514	4.58	4.73	4.51	4.73	2540663	4.0488	up	up	correct
VEEV.US	Veeva Systems Inc	20200514	194	196.36	191.5	196.03	898299	196.03	up	up	correct
VEL.US	Velocity Financial Inc	20200514	2.98	2.98	2.68	2.71	201500	2.71	down	up	incorrect
VER.US	VEREIT Inc	20200514	4.52	4.745	4.38	4.66	28397827	21.8086	up	down	incorrect
VET.US	Vermilion Energy Inc	20200514	4.35	4.5	4.065	4.43	1355053	4.43	up	up	correct
VFC.US	V.F. Corporation	20200514	51.96	55.52	50.72	55.44	3805676	52.9885	up	down	incorrect
VGI.US	Virtus Global Multi	20200514	9.54	9.66	9.44	9.6	78125	8.2616	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200514	11.68	11.72	11.53	11.62	81169	10.7669	down	down	correct
VGR.US	Vector Group Ltd	20200514	10.61	10.81	10.19	10.63	1941300	9.5425	up	down	incorrect
VHC.US	VirnetX Holding Corp	20200514	7.04	7.1	6.72	7.03	927049	6.03	down	down	correct
VHI.US	Valhi Inc	20200514	0.7849	0.81	0.76	0.8035	237030	9.3448	up	up	correct
VICI.US	VICI Properties Inc	20200514	14.47	15.545	13.97	15.19	10437422	13.9002	up	up	correct
VIIX.US	VelocityShares VIX Short	20200514	88.06	90.69	79.58	79.58	33527	79.58	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20200514	16.79	16.85	15.93	16.7	7497230	16.7	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200514	2.87	3.27	2.7839	3.25	109978	3.25	up	up	correct
VIV.US	Telefônica Brasil S.A	20200514	7.85	8.1	7.75	8.04	3022138	7.0003	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20200514	11.3	11.3	11.16	11.25	69400	10.4305	down	up	incorrect
VLO.US	Valero Energy Corporation	20200514	57.65	60.65	55.8101	59.41	5237860	54.2885	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200514	3.96	4.11	3.76	3.99	439318	3.99	up	up	correct
VLT.US	Invesco High Income Trust II	20200514	10.75	10.79	10.6	10.76	21601	9.4064	up	up	correct
VMC.US	Vulcan Materials Company	20200514	91.57	98.27	88.6	96.86	1870180	95.2788	up	up	correct
VMI.US	Valmont Industries Inc	20200514	99.69	102.68	98	102.46	139177	100.5139	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200514	11.23	11.27	11.16	11.22	67118	10.3986	down	down	correct
VNCE.US	Vince Holding Corp	20200514	5.19	6	5	5.86	129772	5.86	up	up	correct
VNE.US	Veoneer Inc	20200514	8.36	8.89	8.28	8.86	457200	8.86	up	up	correct
VNO.US	Vornado Realty Trust	20200514	32	35.1	30.82	35.01	5996742	32.2826	up	down	incorrect
VNTR.US	Venator Materials PLC	20200514	1.17	1.41	1.16	1.3	673500	1.3	up	up	correct
VOC.US	VOC Energy Trust	20200514	1.73	1.78	1.68	1.75	19877	1.4783	up	up	correct
VOYA.US	Voya Financial Inc	20200514	39.03	40.48	37.92	40.41	1463059	39.7547	up	up	correct
VPG.US	Vishay Precision Group Inc	20200514	20.02	20.11	19.39	20.11	68485	20.11	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200514	11.29	11.39	11.205	11.3	53784	10.5002	up	up	correct
VRS.US	Verso Corporation	20200514	13.14	13.65	12.68	13.65	337363	10.309	up	down	incorrect
VRT.US	Vertiv Holdings Co	20200514	11.07	11.64	10.75	11.59	1927100	11.5793	up	down	incorrect
VRTV.US	Veritiv Corporation	20200514	8.7	9.2554	8.03	9.05	94082	9.05	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20200514	13.76	14.475	13.4	14.44	1328704	13.9571	up	up	correct
VST.US	Vistra Corp	20200514	17.71	18.745	17.61	18.71	3079310	17.7395	up	up	correct
VSTO.US	Vista Outdoor Inc	20200514	6.92	7.175	6.8062	7.14	1069969	7.14	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200514	8.1	8.11	8.0258	8.09	214611	7.1629	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200514	11.6	11.6	11.4	11.55	76736	10.793	down	down	correct
VTOL.US	Bristow Group Inc	20200514	4.31	4.89	4.2	4.85	49981	14.55	up	down	incorrect
VTR.US	Ventas Inc	20200514	26.26	27.84	25.38	27.83	4861838	26.3068	up	up	correct
VVI.US	Viad Corp	20200514	15.38	17.04	14.175	16.64	255203	16.64	up	up	correct
VVNT.US	WS	20200514	11.67	12.98	11.15	11.59	375616	11.59	down	down	correct
VVR.US	Invesco Senior Income Trust	20200514	3.25	3.27	3.22	3.24	436124	2.8969	down	down	correct
VVV.US	Valvoline Inc	20200514	15.2	16.31	14.81	16.28	1535123	15.8013	up	down	incorrect
VZ.US	Verizon Communications Inc	20200514	54.5	54.93	53.85	54.91	15859227	51.4003	up	up	correct
W.US	Wayfair Inc	20200514	177.05	179.9999	171.12	172.94	3931661	172.94	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200514	50.04	52.41	48.75	52.14	1772818	51.6743	up	up	correct
WAL.US	Western Alliance Bancorporation	20200514	27.62	29.45	26.75	29.21	1044445	28.5433	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200514	24.838	24.838	24.5	24.7	2289	22.5288	down	down	correct
WAT.US	Waters Corporation	20200514	177.07	180.62	175.83	180.28	881416	180.28	up	up	correct
WBK.US	Westpac Banking Corporation	20200514	9.14	9.71	9.14	9.71	875463	9.0894	up	up	correct
WBS.US	Webster Financial Corporation	20200514	20.38	22.42	19.76	22.33	1082668	21.0721	up	up	correct
WBT.US	Welbilt Inc	20200514	4.36	4.598	4.15	4.45	2047100	4.45	up	down	incorrect
WCC.US	WESCO International Inc	20200514	23.28	25.59	22.18	25.09	668572	25.09	up	up	correct
WCN.US	Waste Connections Inc	20200514	90.27	91.4	89.18	91.4	906515	90.4191	up	down	incorrect
WD.US	Walker & Dunlop Inc	20200514	33.48	36.41	32.32	36.09	333491	34.7113	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200514	12.6	12.6	12.37	12.45	17875	11.3288	down	down	correct
WEC.US	WEC Energy Group Inc	20200514	84.24	85.41	81.52	84.71	2138973	81.1747	up	up	correct
WEI.US	Weidai Ltd	20200514	1.375	1.4632	1.3651	1.41	4627	1.41	up	up	correct
WELL.US	Welltower Inc	20200514	36.8	40.4	36.08	40.34	5266433	37.6684	up	down	incorrect
WES.US	Western Midstream Partners LP	20200514	6.82	7.52	6.32	7.03	2842517	6.1308	up	up	correct
WEX.US	WEX Inc	20200514	113.44	125.5	110.375	123.01	558403	123.01	up	up	correct
WF.US	Woori Financial Group Inc	20200514	19.22	19.885	19.02	19.52	104116	18.6102	up	up	correct
WFC.US	Wells Fargo & Company	20200514	22.13	24.59	22.02	24.06	87965504	23.5312	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200514	25.4	25.4	25.4	25.4	1000	24.9033
WGO.US	Winnebago Industries Inc	20200514	45.81	47.74	44.3	47.6	990937	47.0486	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200514	38.47	40.95	37.16	40.47	919500	39.8089	up	up	correct
WHD.US	Cactus Inc	20200514	15.06	16	14.7	15.88	467075	15.5643	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200514	15.86	17.22	15.15	17.14	60893	15.1848	up	up	correct
WHR.US	Whirlpool Corporation	20200514	102.15	108.07	101.03	107.96	1630978	103.9544	up	up	correct
WIA.US	Western Asset Inflation	20200514	11.04	11.04	10.96	11	78406	9.245	down	down	correct
WIT.US	Wipro Limited	20200514	2.89	2.925	2.79	2.92	1720411	2.9139	up	down	incorrect
WIW.US	Western Asset Inflation	20200514	10.35	10.35	10.27	10.32	86957	9.4047	down	down	correct
WK.US	Workiva Inc	20200514	38.47	40.44	38.28	40.38	464323	40.38	up	up	correct
WLK.US	Westlake Chemical Corporation	20200514	37.49	39.83	36.0901	39.65	686069	38.594	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200514	17.3	18.27	17.09	17.75	99069	15.715	up	up	correct
WM.US	Waste Management Inc	20200514	95.81	97.34	94.13	97.18	2324380	94.2597	up	down	incorrect
WMB.US	The Williams Companies Inc	20200514	18.12	18.56	17.68	18.49	10973907	16.3898	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200514	1.98	2.2	1.87	2.2	1432440	1.9857	up	up	correct
WMK.US	Weis Markets Inc	20200514	56.25	56.25	52.65	54.45	168638	52.5693	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200514	37.53	38.76	36.73	38.61	418037	38.2834	up	up	correct
WMT.US	Walmart Inc	20200514	124.85	125.13	121.3001	123.42	7411006	120.55	down	up	incorrect
WNC.US	Wabash National Corporation	20200514	7.4	7.82	6.76	7.63	1353169	7.3764	up	up	correct
WNS.US	WNS (Holdings) Limited	20200514	39.3	40.7	38.79	40.68	516462	40.68	up	down	incorrect
WOLF.US	Wolfspeed Inc	20200514	42.93	43.68	41.29	43.13	1105532	43.13	up	down	incorrect
WOR.US	Worthington Industries Inc	20200514	23.04	24	22.395	23.96	149649	23.0844	up	up	correct
WOW.US	WideOpenWest Inc	20200514	5.15	5.3	4.916	5.25	198900	5.25	up	up	correct
WPC.US	W. P. Carey Inc	20200514	54.45	55.53	52.22	55.44	915406	50.7018	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200514	42.94	44.41	42.94	44	2718540	43.1118	up	up	correct
WPP.US	WPP plc	20200514	33.01	34.48	32.53	34.48	269393	31.21	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20200514	46.32	47.74	45.25	47.4	1320226	45.8886	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20200514	18.5	19.105	18.01	19.07	505327	17.6015	up	up	correct
WRI.US	Weingarten Realty Investors	20200514	14.28	15.585	13.905	15.44	1068040	14.1938	up	up	correct
WRK.US	WestRock Company	20200514	23.84	25.25	23.22	25.23	3323214	24.2914	up	down	incorrect
WSM.US	Williams	20200514	63.6	67.53	62.6	65.16	2008777	63.4852	up	up	correct
WSO.US	Watsco Inc	20200514	152.63	155.48	150.09	155.48	185813	148.5905	up	up	correct
WSR.US	Whitestone REIT	20200514	5.01	5.145	4.76	5.1	735155	4.684	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200514	202.34	210.61	202.01	210.35	447628	209.6836	up	up	correct
WTI.US	W&T Offshore Inc	20200514	2.4	2.6	2.25	2.54	6321600	2.54	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200514	881	934.7	881	888.88	10691	888.1275	up	up	correct
WTRG.US	Essential Utilities Inc	20200514	38.12	39.52	37.37	39.32	1440706	38.0515	up	up	correct
WTRU.US	Aqua America Inc	20200514	51.95	53.67	51.9	53.39	80100	49.4035	up	up	correct
WTS.US	Watts Water Technologies Inc	20200514	71.94	73.58	71.01	73.42	191165	72.4149	up	up	correct
WTTR.US	Select Energy Services Inc	20200514	4.36	4.74	4.15	4.3	313400	4.3	down	down	correct
WU.US	The Western Union Company	20200514	18.11	18.39	17.555	18.38	5974777	17.0878	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200514	41	42.54	40.4	42.04	647313	41.329	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20200514	16.18	17.35	15.56	17.32	676040	16.9752	up	up	correct
WY.US	Weyerhaeuser Company	20200514	16.72	17.4	16.05	17.38	6867467	16.7235	up	up	correct
X.US	United States Steel Corporation	20200514	6.95	7.415	6.88	7.24	11196280	7.1987	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200514	4.74	4.7502	4.55	4.69	162314	3.9585	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200514	6.51	7.35	6.145	7.3	1734387	7.3	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200514	2.46	2.48	2.4	2.46	52499	2.379
XL.US	XL Fleet Corp	20200514	9.95	9.95	9.95	9.95	200	9.95
XOM.US	Exxon Mobil Corporation	20200514	41.07	42.55	40.2	42.3	24856520	38.158	up	up	correct
XPO.US	XPO Logistics Inc	20200514	63.0406	64.44	60.7217	64.36	1208030	37.4622	up	down	incorrect
XPRO.US	Frank’s International NV	20200514	12.06	12.18	11.1	11.64	91583	11.64	down	down	correct
XYF.US	X Financial	20200514	0.84	0.88	0.78	0.802	40124	2.406	down	down	correct
XYL.US	Xylem Inc	20200514	57.38	59.04	56.63	58.95	1627653	57.8088	up	up	correct
Y.US	Alleghany Corporation	20200514	446.87	465.42	434.53	460.77	67397	460.77	up	down	incorrect
YCBD.US	PA	20200514	5.77	5.8	5.76	5.8	444	4.9291	up	up	correct
YELP.US	Yelp Inc	20200514	18.76	19.38	17.835	19.25	1970736	19.25	up	up	correct
YETI.US	YETI Holdings Inc	20200514	25.53	26.25	24.82	26.13	4589300	26.13	up	up	correct
YEXT.US	Yext Inc	20200514	13.04	13.2	12.72	13.2	846300	13.2	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20200514	3.7	4.13	3.66	4.07	2315497	4.07	up	up	correct
YRD.US	Yiren Digital Ltd	20200514	3.51	3.69	3.51	3.65	54600	3.65	up	down	incorrect
YUM.US	Yum! Brands Inc	20200514	79.2	83.49	77.58	83.29	2684159	80.7306	up	up	correct
YUMC.US	Yum China Holdings Inc	20200514	48.02	49.16	47.588	48.81	2904200	48.3191	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200514	109.18	112.63	108.78	112.1	1611616	110.7712	up	up	correct
ZEN.US	Zendesk Inc	20200514	72.33	73.81	70.92	73.76	1213572	73.76	up	up	correct
ZEPP.US	Zepp Health Corporation	20200514	10.69	10.79	10.1201	10.54	475969	10.54	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200514	21	21.09	20.37	21.09	30100	21.09	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200514	32.4	33.145	32.02	33.1	1431040	32.8204	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200514	8	8.1495	7.7	8.02	212035	6.8342	up	up	correct
ZTS.US	Zoetis Inc	20200514	122.07	126.53	121.5	126.03	2246902	125.0075	up	up	correct
ZUO.US	Zuora Inc	20200514	10	10.5	9.9	10.3	1671600	10.3	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200514	24.6	26.14	23.97	26.12	1111000	25.7671	up	down	incorrect
ZYME.US	Zymeworks Inc	20200514	35.04	37.5	34.05	36.73	523800	36.73	up	up	correct