-
Notifications
You must be signed in to change notification settings - Fork 0
/
securitiesYahoo.sql
1006 lines (1005 loc) · 279 KB
/
securitiesYahoo.sql
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
/*
-- Query: select * from Securities
LIMIT 0, 1000
-- Date: 2022-08-23 16:47
*/
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (1,'A','Agilent Technologies, Inc. Common Stock','nyse',128.88,132.58,131.95,133.55,133.90,132.77,142.29,139.97,137.62,133.94);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (2,'AA','Alcoa Inc. Common Stock','nyse',50.38,52.95,53.27,52.76,51.70,53.12,51.98,53.84,51.01,50.27);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (3,'AAC','AAC Holdings, Inc. Common Stock','nyse',9.88,9.88,9.88,9.88,9.89,9.89,9.89,9.87,9.88,9.87);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (4,'AAN','Aaron\'s, Inc. Common Stock','nyse',13.93,14.31,14.55,14.60,14.50,15.00,14.60,14.45,14.03,13.76);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (5,'AAP','Advance Auto Parts Inc Advance Auto Parts Inc W/I','nyse',191.77,194.69,197.42,202.53,205.33,209.60,209.98,207.49,207.02,198.48);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (6,'AAT','American Assets Trust, Inc. Common Stock','nyse',29.57,29.99,30.18,30.43,30.65,30.57,29.84,30.16,29.69,28.89);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (7,'AB','Allianceberstein Holding L.P. Units','nyse',43.33,44.14,44.32,45.11,44.79,44.79,44.71,44.71,44.38,43.53);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (8,'ABB','ABB Ltd Common Stock','nyse',29.28,30.49,30.51,30.75,30.59,30.61,30.03,30.30,29.72,28.44);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (9,'ABBV','AbbVie Inc. Common Stock','nyse',140.25,140.94,142.08,142.60,142.29,142.55,141.44,141.29,141.85,140.34);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (10,'ABC','AmerisourceBergen Corporation (Holding Co) Common Stock','nyse',144.72,145.58,148.22,150.50,150.82,152.66,149.53,149.91,152.03,148.99);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (11,'ABEV','Ambev S.A. American Depositary Shares (Each representing 1 Common Share)','nyse',2.82,2.95,2.90,2.96,3.00,2.97,2.98,3.03,2.99,2.94);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (12,'ABG','Asbury Automotive Group Inc Common Stock','nyse',178.03,182.85,182.15,184.81,186.03,198.57,189.28,188.42,186.15,181.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (13,'ABM','ABM Industries Incorporated Common Stock','nyse',44.79,45.42,45.79,47.17,47.72,47.53,47.01,48.47,48.77,46.95);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (14,'ABR','Arbor Realty Trust Common Stock','nyse',15.86,16.04,15.94,15.74,15.69,15.82,15.62,15.69,15.45,15.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (15,'ABT','Abbott Laboratories Common Stock','nyse',107.91,110.27,110.49,111.48,111.90,112.03,110.55,109.96,110.06,107.45);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (16,'ACCO','Acco Brands Corporation Common Stock','nyse',6.52,6.73,6.83,6.99,7.04,7.07,6.84,6.93,6.76,6.53);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (17,'ACH','Aluminum Corporation of China Limited American Depositary Shares','nyse',9.05,9.14,9.23,9.16,8.86,8.80,8.85,8.71,8.58,8.73);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (18,'ACI','Arch Coal, Inc. Common Stock','nyse',28.66,28.77,28.91,28.07,28.25,28.69,28.47,28.71,28.77,28.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (19,'ACM','AECOM Common Stock','nyse',72.88,74.72,74.95,76.57,76.89,76.99,77.39,77.46,76.49,74.85);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (20,'ACN','Accenture plc. Class A Ordinary Shares (Ireland)','nyse',309.79,316.48,314.42,320.44,320.33,320.78,318.45,319.46,315.29,310.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (21,'ACP','Avenue Income Credit Strategies Fund Common Shares','nyse',8.59,8.66,8.72,8.69,8.67,8.70,8.65,8.64,8.67,8.58);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (22,'ACRE','Ares Commercial Real Estate Corporation Common Stock','nyse',13.52,13.73,13.69,13.81,13.84,13.90,13.72,13.81,13.73,13.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (23,'ACT','Actavis plc Ordinary Shares','nyse',26.04,26.40,26.74,26.96,26.76,27.44,27.66,26.50,26.46,26.11);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (24,'ADC','Agree Realty Corporation Common Stock','nyse',77.83,78.12,78.51,78.97,80.35,80.08,79.94,79.37,79.31,78.69);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (25,'ADM','Archer','nyse',82.86,83.60,84.14,86.60,86.13,86.58,86.35,87.62,87.23,86.54);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (26,'ADPT','Adeptus Health Inc. Common Stock','nyse',11.21,12.62,12.12,12.32,12.67,11.90,11.55,11.17,10.53,10.39);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (27,'ADT','ADT Corporation Common Stock','nyse',7.85,7.94,8.03,8.25,8.26,8.21,8.02,7.96,7.87,7.63);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (28,'ADX','Adams Express Company (The)','nyse',16.60,16.93,16.97,17.29,17.34,17.38,17.23,17.21,17.06,16.72);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (29,'AEE','Ameren Corporation Common Stock','nyse',93.46,93.95,94.03,94.83,95.99,96.02,96.34,96.70,97.35,95.83);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (30,'AEG','AEGON N.V. Common Stock','nyse',4.50,4.64,5.03,5.07,4.90,5.01,4.91,4.88,4.75,4.61);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (31,'AEL','American Equity Investment Life Holding Company Common Stock','nyse',40.93,42.11,42.64,42.29,41.54,40.54,40.00,40.28,39.80,39.16);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (32,'AEM','Agnico Eagle Mines Limited Common Stock','nyse',44.93,45.91,44.90,46.26,45.45,45.48,43.65,44.16,43.72,44.29);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (33,'AEO','American Eagle Outfitters, Inc. Common Stock','nyse',11.49,11.96,12.46,12.85,12.89,13.80,13.15,13.56,13.08,12.53);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (34,'AEP','American Electric Power Company, Inc. Common Stock','nyse',100.57,101.34,101.20,103.78,104.56,104.46,104.33,104.37,104.94,103.41);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (35,'AER','Aercap Holdings N.V. Ordinary Shares','nyse',45.89,47.76,48.46,50.46,50.57,50.60,48.99,48.82,47.50,46.10);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (36,'AES','The AES Corporation Common Stock','nyse',23.84,24.43,24.35,24.89,25.18,25.06,25.01,26.02,25.58,24.97);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (37,'AFB','AllianceBernstein National Municipal Income Fund Inc','nyse',12.30,12.37,12.37,12.25,12.24,12.06,11.90,11.90,11.78,11.74);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (38,'AFG','American Financial Group, Inc. Common Stock','nyse',127.73,129.57,132.79,134.77,133.92,135.05,136.32,137.57,135.10,130.92);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (39,'AFGE','American Financial Group, Inc. 6.25% Subordinated Debentures due 2054','nyse',21.77,21.90,21.86,22.00,22.07,21.92,21.64,21.68,21.36,21.26);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (40,'AFL','AFLAC Incorporated Common Stock','nyse',60.42,61.71,62.64,64.03,64.07,63.99,63.90,64.55,63.68,62.21);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (41,'AFT','Apollo Senior Floating Rate Fund Inc. Common Stock','nyse',13.50,13.57,13.68,13.78,13.82,13.82,13.76,13.78,13.62,13.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (42,'AG','First Majestic Silver Corp. Ordinary Shares (Canada)','nyse',8.29,8.45,8.13,8.37,8.13,8.09,7.68,7.75,7.44,7.34);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (43,'AGCO','AGCO Corporation Common Stock','nyse',106.64,110.30,112.26,112.70,111.83,113.07,110.96,112.19,110.92,107.49);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (44,'AGD','Alpine Global Dynamic Dividend Fund Shares of Beneficial Interest','nyse',9.90,10.13,10.19,10.36,10.45,10.43,10.25,10.22,10.07,9.94);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (45,'AGI','Alamos Gold Inc Ordinary Shares','nyse',7.98,8.08,7.90,8.12,7.93,7.93,7.67,7.74,7.55,7.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (46,'AGM','Federal Agricultural Mortgage Corporation Common Stock','nyse',111.43,112.06,113.38,115.82,114.68,116.47,116.23,116.46,114.28,113.09);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (47,'AGO','Assured Guaranty Ltd. Common Stock','nyse',52.88,54.25,54.39,55.36,55.52,55.19,54.82,55.05,54.93,53.74);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (48,'AGRO','Adecoagro S.A. Common Shares','nyse',8.60,8.77,8.90,9.54,9.40,9.34,9.06,9.17,8.96,9.06);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (49,'AGX','Argan, Inc. Common Stock','nyse',35.70,36.24,36.88,37.42,37.77,37.75,37.32,37.92,37.33,36.78);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (50,'AHH','Armada Hoffler Properties, Inc. Common Stock','nyse',13.65,13.99,14.00,14.29,14.56,14.56,14.37,14.39,14.15,13.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (51,'AHT','Ashford Hospitality Trust Inc Common Stock','nyse',10.50,10.88,11.16,11.53,11.80,11.75,10.99,10.95,9.69,8.95);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (52,'AI','Arlington Asset Investment Corp Class A (new)','nyse',21.35,22.67,22.33,22.81,22.33,22.41,21.92,21.73,19.80,19.11);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (53,'AIB','Apollo Investment Corporation 6.625% Senior Notes due 2042','nyse',9.99,9.98,9.99,9.99,9.99,9.98,9.98,9.98,9.98,9.98);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (54,'AIF','Apollo Tactical Income Fund Inc. Common Stock','nyse',13.27,13.32,13.30,13.41,13.35,13.37,13.27,13.33,13.18,12.97);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (55,'AIG','American International Group, Inc. New Common Stock','nyse',53.55,54.92,56.33,57.41,56.76,57.29,56.69,57.33,56.10,54.04);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (56,'AIN','Albany International Corporation Common Stock','nyse',91.59,94.63,93.94,96.49,97.20,95.92,94.56,95.55,94.19,91.84);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (57,'AIR','AAR Corp. Common Stock','nyse',45.55,46.63,46.32,47.10,47.89,47.83,47.13,47.34,46.54,45.06);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (58,'AIT','Applied Industrial Technologies, Inc. Common Stock','nyse',103.92,106.04,118.89,113.43,113.37,116.16,113.60,115.11,112.84,110.41);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (59,'AIV','Apartment Investment and Management Company Common Stock','nyse',8.65,9.03,9.20,9.60,9.41,9.34,9.30,9.29,9.21,9.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (60,'AIZ','Assurant, Inc. Common Stock','nyse',158.12,161.91,163.44,166.28,167.26,170.23,171.54,171.78,171.85,164.84);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (61,'AJG','Arthur J. Gallagher & Co. Common Stock','nyse',182.75,185.41,185.20,189.40,190.15,190.66,190.85,191.52,190.70,188.88);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (62,'AKR','Acadia Realty Trust Common Stock','nyse',16.47,17.07,17.32,17.80,17.81,18.07,17.60,17.67,17.19,16.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (63,'AL','Air Lease Corporation Class A Common Stock','nyse',37.80,38.47,39.27,40.05,40.30,41.12,40.23,40.10,38.72,37.36);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (64,'ALB','Albemarle Corporation Common Stock','nyse',244.66,259.30,265.70,281.57,284.08,280.81,277.62,279.51,270.02,275.70);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (65,'ALE','Allete, Inc.','nyse',62.17,62.55,62.18,63.31,63.05,63.55,63.29,63.39,63.33,61.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (66,'ALEX','Alexander & Baldwin, Inc. Common Stock','nyse',19.26,19.59,19.79,20.30,20.39,20.11,19.79,19.76,19.35,18.90);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (67,'ALG','Alamo Group, Inc. Common Stock','nyse',133.58,136.58,138.01,140.38,143.64,140.91,138.64,139.49,137.21,133.77);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (68,'ALK','Alaska Air Group, Inc. Common Stock','nyse',45.73,46.61,46.23,47.34,48.45,48.24,46.64,46.69,45.45,44.19);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (69,'ALL','Allstate Corporation (The) Common Stock','nyse',119.74,123.79,126.94,129.44,127.76,129.73,132.04,133.02,130.20,125.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (70,'ALLE','Allegion plc Ordinary Shares','nyse',99.14,101.87,102.83,106.41,107.20,108.46,108.57,109.11,106.45,103.14);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (71,'ALLY','Ally Financial Inc. Common Stock','nyse',32.96,34.86,35.69,35.81,35.67,36.90,35.95,36.30,35.16,34.22);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (72,'ALR','Alere Inc. Common Stock','nyse',1.33,1.31,1.25,1.22,1.24,1.19,1.18,1.21,1.16,1.14);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (73,'ALSN','Allison Transmission Holdings, Inc. Common Stock','nyse',37.49,38.52,38.80,38.77,39.26,39.05,38.80,39.27,38.69,37.47);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (74,'ALV','Autoliv, Inc. Common Stock','nyse',80.01,83.21,84.34,85.24,84.10,85.48,82.18,84.40,81.99,76.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (75,'ALX','Alexander\'s, Inc. Common Stock','nyse',255.28,254.92,258.98,260.13,260.36,259.71,257.21,255.93,253.23,246.14);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (76,'AM','Antero Midstream Partners LP Common Units representing limited partner interests','nyse',9.87,10.08,10.38,10.43,10.26,10.41,10.32,10.45,10.35,10.36);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (77,'AMC','AMC Entertainment Holdings, Inc. Class A Common Stock','nyse',22.45,23.67,25.46,24.44,24.21,24.81,21.36,19.29,18.02,10.46);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (78,'AME','AMETEK, Inc.','nyse',124.84,127.06,127.18,129.31,129.55,130.31,129.64,130.13,128.90,126.15);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (79,'AMG','Affiliated Managers Group, Inc. Common Stock','nyse',130.23,135.25,136.27,139.85,139.84,140.56,139.94,141.95,136.71,133.74);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (80,'AMH','American Homes 4 Rent Common Shares of Beneficial Interest','nyse',37.20,37.86,37.80,38.39,38.74,38.63,38.64,38.04,37.61,37.03);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (81,'AMID','American Midstream Partners, LP Common Units representing Limited Partner Interests','nyse',24.77,25.04,24.56,24.03,0.00,0.00,0.00,0.00,0.00,0.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (82,'AMP','Ameriprise Financial, Inc. Common Stock','nyse',271.37,280.90,283.32,289.17,286.34,289.06,288.15,291.83,284.74,276.99);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (83,'AMRC','Ameresco, Inc. Class A Common Stock','nyse',67.90,70.65,69.72,70.02,70.21,68.72,67.05,70.91,65.73,63.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (84,'AMT','American Tower Corporation (REIT) Common Stock','nyse',276.18,277.79,273.95,277.72,281.52,278.45,277.46,275.49,274.41,269.75);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (85,'AMTD','TD Ameritrade Holding Corporation Common Stock','nyse',2.36,2.40,2.31,2.25,2.26,2.81,2.63,2.49,2.21,2.14);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (86,'AMX','America Movil, S.A.B. de C.V. American Depository Receipt Series L','nyse',18.59,18.83,19.22,19.39,19.32,19.69,19.39,18.99,19.16,19.08);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (87,'AN','AutoNation, Inc. Common Stock','nyse',121.14,123.25,123.84,124.71,123.52,132.49,127.20,126.64,125.58,124.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (88,'ANET','Arista Networks, Inc. Common Stock','nyse',120.97,127.47,126.03,126.86,128.74,129.91,129.46,132.74,130.00,127.14);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (89,'ANF','Abercrombie & Fitch Company Common Stock','nyse',17.97,18.82,19.32,19.70,19.79,21.58,20.86,21.23,20.57,19.80);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (90,'ANTM','Anthem, Inc. Common Stock','nyse',475.72,483.97,481.33,477.11,491.70,493.22,492.28,490.85,491.77,503.54);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (91,'AOD','Alpine Total Dynamic Dividend Fund Common Stock','nyse',8.40,8.56,8.57,8.63,8.66,8.67,8.64,8.63,8.56,8.41);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (92,'AON','Aon plc Class A Ordinary Shares (UK)','nyse',293.42,297.72,296.69,301.48,300.68,301.00,300.40,302.57,299.87,292.75);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (93,'AOS','A.O. Smith Corporation Common Stock','nyse',60.30,61.70,62.42,63.87,64.08,64.33,64.21,64.11,62.63,61.29);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (94,'AP','Ampco','nyse',4.66,4.45,4.38,4.01,4.05,4.05,4.05,4.05,4.05,4.03);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (95,'APA','Apache Corporation Common Stock','nyse',32.68,33.22,34.84,34.70,33.57,33.22,33.63,36.50,36.15,36.79);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (96,'APAM','Artisan Partners Asset Management Inc. Class A Common Stock','nyse',36.83,38.05,38.37,39.31,38.70,37.96,37.70,37.81,36.15,35.49);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (97,'APD','Air Products and Chemicals, Inc. Common Stock','nyse',258.76,265.63,264.81,270.88,274.11,273.54,268.00,267.60,263.70,260.91);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (98,'APH','Amphenol Corporation Common Stock','nyse',76.38,78.33,77.89,79.48,79.63,79.57,79.64,80.14,79.21,77.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (99,'APO','Apollo Global Management, LLC Class A Common Shares Representing Class A Limitied Liability Company Interests','nyse',57.90,59.99,60.89,61.00,61.48,60.73,59.24,59.55,58.13,57.08);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (100,'AR','Antero Resources Corporation Common Stock','nyse',37.35,37.80,40.31,40.26,38.92,40.55,40.24,42.43,41.87,43.26);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (101,'ARC','ARC Document Solutions, Inc. Common Stock','nyse',2.89,2.95,3.00,3.14,3.11,3.03,3.09,3.06,3.02,2.98);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (102,'ARCO','Arcos Dorados Holdings Inc. Class A Shares','nyse',7.91,7.88,7.38,7.49,7.47,7.36,7.32,7.34,7.42,7.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (103,'ARDC','Ares Dynamic Credit Allocation Fund, Inc. Common Shares','nyse',13.01,13.16,13.12,13.45,13.40,13.42,13.38,13.35,13.17,13.09);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (104,'ARE','Alexandria Real Estate Equities, Inc. Common Stock','nyse',162.05,166.56,166.97,170.09,170.04,171.58,170.73,165.86,163.15,160.18);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (105,'ARES','Ares Management L.P. Common Units representing Limited Partner Interests','nyse',72.10,74.64,74.94,75.12,75.48,75.58,76.49,77.54,74.88,73.84);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (106,'ARI','Apollo Commercial Real Estate Finance, Inc','nyse',12.66,12.76,12.83,13.00,13.01,13.07,12.80,12.82,12.59,12.30);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (107,'ARL','American Realty Investors, Inc. Common Stock','nyse',14.87,15.41,14.44,14.65,14.67,14.99,14.69,15.12,14.82,14.30);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (108,'ARMK','Aramark Common Stock','nyse',36.16,36.38,36.32,37.32,37.32,37.75,37.73,37.96,37.57,36.51);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (109,'ARR','ARMOUR Residential REIT, Inc.','nyse',7.65,7.74,7.73,7.59,7.50,7.52,7.45,7.42,7.33,7.06);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (110,'ARW','Arrow Electronics, Inc. Common Stock','nyse',107.70,111.42,111.49,114.39,114.65,114.67,112.79,115.09,112.71,109.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (111,'ASA','ASA Gold and Precious Metals Limited','nyse',15.50,15.57,15.44,15.93,15.53,15.59,15.09,14.95,14.70,14.61);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (112,'ASB','Associated Banc','nyse',20.38,20.82,21.01,21.38,21.51,21.85,21.69,21.87,21.81,21.09);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (113,'ASC','Ardmore Shipping Corporation Common Stock','nyse',9.33,9.35,9.67,9.60,9.53,9.47,9.60,9.80,9.94,10.01);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (114,'ASG','Liberty All','nyse',6.53,6.68,6.76,6.90,6.73,6.59,6.31,6.28,6.18,6.02);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (115,'ASGN','On Assignment, Inc. Common Stock','nyse',102.70,104.48,103.57,106.68,106.50,106.28,104.71,105.04,104.92,102.60);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (116,'ASH','Ashland Inc. (NEW) Common Stock','nyse',102.64,106.42,105.17,106.43,107.08,108.07,106.89,108.38,105.95,102.96);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (117,'ASPN','Aspen Aerogels, Inc. Common Stock','nyse',13.53,13.80,13.60,14.37,14.01,14.08,13.58,13.75,12.88,12.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (118,'ASR','Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock','nyse',204.70,208.31,213.83,215.10,219.97,221.46,223.45,222.55,218.97,214.91);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (119,'ASX','Advanced Semiconductor Engineering, Inc. Common Stock','nyse',5.89,6.19,6.20,6.40,6.36,6.31,6.22,6.26,6.07,5.86);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (120,'ATEN','A10 Networks, Inc. Common Stock','nyse',14.91,15.36,15.48,15.84,15.95,15.95,15.99,16.44,15.84,15.46);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (121,'ATHM','Autohome Inc. American Depositary Shares, each representing one class A ordinary share.','nyse',36.18,35.51,36.01,35.23,35.17,35.46,35.14,34.60,34.79,35.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (122,'ATI','Allegheny Technologies Incorporated Common Stock','nyse',29.74,30.79,31.29,31.41,32.05,32.46,32.52,32.85,32.56,31.41);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (123,'ATO','Atmos Energy Corporation Common Stock','nyse',115.28,114.47,115.27,116.95,117.39,117.58,117.66,118.08,118.01,116.15);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (124,'ATR','AptarGroup, Inc. Common Stock','nyse',107.27,109.77,109.63,111.08,111.91,112.07,111.03,111.03,110.16,107.92);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (125,'ATTO','Atento S.A. Ordinary Shares','nyse',5.78,5.75,5.82,5.94,5.79,5.79,5.51,5.43,5.43,5.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (126,'AU','AngloGold Ashanti Limited Common Stock','nyse',16.14,15.99,15.73,15.93,15.88,15.93,15.35,15.34,14.97,14.84);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (127,'AUY','Yamana Gold Inc. Ordinary Shares (Canada)','nyse',4.99,5.04,5.04,5.10,5.04,5.07,4.87,4.87,4.71,4.73);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (128,'AVA','Avista Corporation Common Stock','nyse',42.97,43.21,42.95,43.82,44.17,44.90,44.90,44.60,44.63,43.60);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (129,'AVAL','Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares)','nyse',3.54,3.63,3.58,3.50,3.36,3.35,3.39,3.37,3.35,3.25);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (130,'AVB','AvalonBay Communities, Inc. Common Stock','nyse',210.42,213.72,215.08,218.16,218.38,219.24,220.22,216.52,214.98,210.33);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (131,'AVD','American Vanguard Corporation Common Stock ($0.10 Par Value)','nyse',18.29,19.78,20.10,20.43,20.61,20.01,20.11,20.35,20.22,19.93);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (132,'AVIV','Aviv REIT, Inc. Common Stock','nyse',43.32,44.43,44.64,44.87,44.42,44.66,44.30,44.31,43.68,43.02);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (133,'AVK','Advent Claymore Convertible Securities and Income Fund','nyse',14.10,14.60,14.59,14.70,14.69,14.39,14.10,14.03,14.01,13.78);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (134,'AVT','Avnet, Inc. Common Stock','nyse',45.36,46.43,43.50,44.52,44.74,44.70,44.41,45.77,45.05,44.17);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (135,'AVY','Avery Dennison Corporation Common Stock','nyse',193.68,197.31,198.76,202.47,201.18,204.12,200.95,199.50,197.05,194.37);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (136,'AWF','Alliancebernstein Global High Income Fund','nyse',10.43,10.54,10.57,10.69,10.62,10.69,10.51,10.52,10.41,10.35);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (137,'AWH','Allied World Assurance Company Holdings, AG (Switzerland)','nyse',1.07,0.97,0.92,0.94,0.95,0.94,0.95,0.92,0.94,0.88);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (138,'AWI','Armstrong World Industries Inc Common Stock','nyse',87.67,90.01,91.35,92.63,92.54,94.28,93.24,93.89,91.78,89.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (139,'AWK','American Water Works Company, Inc. Common Stock','nyse',155.37,156.77,155.20,158.33,159.24,159.50,158.94,158.75,157.81,155.18);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (140,'AWP','Alpine Global Premier Properties Fund Alpine Global Premier Properties Fund Common Shares of Beneficial Interest','nyse',5.18,5.30,5.35,5.37,5.46,5.40,5.32,5.29,5.19,5.12);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (141,'AWR','American States Water Company Common Stock','nyse',88.21,88.52,87.59,88.95,89.84,89.66,89.53,89.22,88.52,87.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (142,'AXL','American Axle & Manufacturing Holdings, Inc. Common Stock','nyse',9.73,10.37,10.72,11.10,11.43,11.71,11.40,11.26,10.98,10.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (143,'AXP','American Express Company Common Stock','nyse',158.80,162.44,162.99,165.84,165.40,165.35,163.90,164.65,162.24,157.70);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (144,'AXR','AMREP Corporation Common Stock','nyse',16.07,16.00,16.15,16.00,16.00,16.00,15.00,14.86,15.21,14.92);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (145,'AXS','Axis Capital Holdings Limited Common Stock','nyse',51.51,52.27,53.32,54.10,54.33,54.58,54.70,55.51,54.48,53.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (146,'AXTA','Axalta Coating Systems Ltd. Common Shares','nyse',25.03,26.11,26.44,26.74,26.79,27.06,26.20,26.00,25.75,25.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (147,'AYI','Acuity Brands Inc (Holding Company)','nyse',173.59,179.35,181.55,183.24,183.15,185.82,185.86,186.80,184.39,178.82);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (148,'AZN','Astrazeneca PLC Common Stock','nyse',65.89,66.30,64.65,66.64,66.81,66.74,66.42,66.50,67.17,67.24);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (149,'AZO','AutoZone, Inc. Common Stock','nyse',2222.51,2223.27,2230.83,2259.18,2285.96,2329.52,2328.60,2320.09,2332.09,2310.67);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (150,'AZZ','AZZ Incorporated Common Stock','nyse',42.02,43.01,45.81,46.64,46.58,47.33,46.42,47.12,46.19,44.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (151,'B','Barnes Group, Inc. Common Stock','nyse',33.31,34.47,34.71,35.07,35.14,35.53,35.02,35.26,34.17,32.91);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (152,'BA','Boeing Company (The) Common Stock','nyse',164.85,169.02,167.88,169.99,170.47,172.08,167.20,168.69,162.92,158.98);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (153,'BABA','Alibaba Group Holding Limited American Depositary Shares each representing one Ordinary share','nyse',91.19,92.43,94.87,94.77,94.20,92.65,89.77,90.74,89.63,90.03);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (154,'BAC','Bank of America Corporation Common Stock','nyse',33.92,35.07,35.91,36.30,36.25,36.64,36.41,36.28,35.48,34.72);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (155,'BAH','Booz Allen Hamilton Holding Corporation Common Stock','nyse',95.76,96.15,94.76,95.84,98.20,98.06,98.14,99.05,99.00,98.01);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (156,'BAK','Braskem SA ADR','nyse',14.18,14.44,13.80,14.24,13.52,13.34,13.35,13.31,13.04,12.79);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (157,'BALT','Baltic Trading Limited Common Stock','nyse',26.17,26.22,26.23,26.22,26.27,26.27,26.27,26.27,26.26,26.19);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (158,'BAM','Brookfield Asset Management Inc. Common Stock','nyse',50.20,52.97,53.56,53.72,53.16,53.07,52.49,52.46,51.65,51.02);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (159,'BANC','Banc of California, Inc. Common Stock','nyse',17.35,17.65,17.97,18.09,18.25,18.28,18.09,18.30,17.90,17.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (160,'BAP','Credicorp Ltd. Common Stock','nyse',136.54,141.80,141.85,138.63,136.30,138.29,137.09,135.06,132.37,131.77);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (161,'BAX','Baxter International Inc. Common Stock','nyse',58.95,59.90,59.97,60.46,62.02,61.84,61.38,61.05,61.25,59.67);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (162,'BBD','Banco Bradesco Sa American Depositary Shares','nyse',3.63,3.71,3.70,3.79,3.81,3.80,3.80,3.80,3.76,3.69);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (163,'BBDO','Banco Bradesco Sa American Depositary Shares (each representing one Common Share)','nyse',3.00,3.05,3.05,3.13,3.10,3.12,3.25,3.14,3.11,3.09);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (164,'BBN','BlackRock Build America Bond Trust Common Shares of Beneficial Interest','nyse',19.68,19.55,19.87,20.10,20.06,19.69,19.36,19.58,19.31,18.92);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (165,'BBVA','Banco Bilbao Vizcaya Argentaria S.A. Common Stock','nyse',4.77,4.84,4.85,4.93,4.90,4.94,4.90,4.90,4.68,4.54);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (166,'BBW','Build','nyse',16.37,16.99,17.61,18.03,18.30,19.29,18.86,18.40,18.32,17.15);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (167,'BBY','Best Buy Co., Inc. Common Stock','nyse',76.34,78.51,80.42,80.30,81.33,84.95,82.26,82.42,79.53,77.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (168,'BC','Brunswick Corporation Common Stock','nyse',80.04,81.78,83.89,84.64,85.34,86.39,85.04,85.38,83.61,80.48);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (169,'BCC','Boise Cascade, L.L.C. Common Stock','nyse',67.52,70.46,71.35,72.52,71.15,72.23,70.78,72.98,71.44,70.03);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (170,'BCE','BCE, Inc. Common Stock','nyse',49.68,50.43,50.32,50.48,50.22,51.06,50.75,50.57,50.81,50.18);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (171,'BCH','Banco De Chile Banco De Chile ADS','nyse',18.39,18.92,19.30,19.87,19.60,19.70,19.30,18.54,18.04,18.14);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (172,'BCO','Brinks Company (The) Common Stock','nyse',56.29,56.45,57.32,59.00,59.46,58.86,58.62,58.77,57.95,56.22);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (173,'BCS','Barclays PLC Common Stock','nyse',8.16,8.47,8.45,8.57,8.52,8.44,8.29,8.21,7.94,7.79);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (174,'BCX','BlackRock Resources Common Shares of Beneficial Interest','nyse',9.11,9.31,9.50,9.50,9.32,9.54,9.47,9.58,9.47,9.40);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (175,'BDC','Belden Inc Common Stock','nyse',66.31,67.61,68.12,69.53,70.01,69.40,69.10,70.49,69.67,67.58);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (176,'BDJ','Blackrock Enhanced Equity Dividend Trust','nyse',9.54,9.63,9.62,9.71,9.64,9.68,9.60,9.58,9.52,9.47);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (177,'BDN','Brandywine Realty Trust Common Stock','nyse',8.41,8.68,8.81,8.85,8.75,8.89,8.66,8.81,8.66,8.32);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (178,'BDX','Becton, Dickinson and Company Common Stock','nyse',255.30,258.56,259.40,263.69,266.81,267.78,264.23,263.71,264.53,260.75);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (179,'BEN','Franklin Resources, Inc. Common Stock','nyse',27.52,28.39,28.67,29.02,28.85,28.79,28.40,28.46,27.71,26.98);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (180,'BEP','Brookfield Renewable Energy Partners LP Partnership Units (Bermuda)','nyse',40.18,40.31,39.82,39.66,39.17,39.12,38.90,39.37,38.74,38.65);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (181,'BERY','Berry Plastics Group, Inc. Common Stock','nyse',55.96,58.94,58.77,59.81,60.44,61.22,59.75,59.50,58.70,56.96);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (182,'BFAM','Bright Horizons Family Solutions Inc. Common Stock','nyse',76.42,77.71,76.91,78.02,78.96,79.17,76.09,76.12,73.26,73.46);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (183,'BFK','BlackRock Municipal Income Trust','nyse',11.39,11.47,11.41,11.41,11.42,11.33,11.23,11.23,11.06,10.96);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (184,'BFS','Saul Centers, Inc. Common Stock','nyse',48.09,49.09,49.25,50.32,49.36,49.23,48.94,48.49,48.27,47.09);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (185,'BFZ','BlackRock California Municipal Income Trust','nyse',11.73,11.80,11.80,11.77,11.80,11.72,11.68,11.72,11.56,11.41);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (186,'BG','Bunge Limited Bunge Limited','nyse',97.38,97.85,98.59,101.24,100.35,99.52,100.10,100.69,100.02,99.30);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (187,'BGB','Blackstone / GSO Strategic Credit Fund Common Shares','nyse',11.84,11.98,12.07,12.15,12.15,12.13,11.96,12.04,12.01,11.95);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (188,'BGC','General Cable Corporation Common Stock','nyse',26.13,26.15,26.21,26.21,26.40,26.86,27.00,27.03,27.05,27.01);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (189,'BGH','Babson Capital Global Short Duration High Yield Fund Common Shares of Beneficial Interests','nyse',14.01,14.15,14.16,14.32,14.36,14.38,14.31,14.39,14.16,13.98);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (190,'BGR','BlackRock Energy and Resources Trust','nyse',11.24,11.33,11.65,11.60,11.36,11.43,11.49,11.71,11.67,11.58);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (191,'BGS','B&G Foods, Inc. B&G Foods, Inc. Common Stock','nyse',22.71,22.29,23.28,23.46,23.80,24.38,24.12,23.85,23.60,22.90);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (192,'BGT','BlackRock Floating Rate Income Trust','nyse',11.93,12.06,12.13,12.17,12.03,11.99,11.92,11.94,11.85,11.70);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (193,'BGX','Blackstone GSO Long Short Credit Income Fund Common Shares','nyse',12.31,12.54,12.63,12.81,12.77,12.66,12.47,12.57,12.45,12.29);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (194,'BGY','BLACKROCK INTERNATIONAL, LTD. Blackrock International Real Estate Fund, Inc.','nyse',5.23,5.30,5.31,5.29,5.26,5.23,5.20,5.19,5.13,5.06);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (195,'BH','Biglari Holdings Inc.','nyse',126.19,127.13,129.99,132.97,131.38,133.20,137.40,139.84,137.02,138.49);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (196,'BHE','Benchmark Electronics, Inc. Common Stock','nyse',26.22,26.87,27.20,27.54,27.79,28.22,28.12,28.72,28.27,27.92);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (197,'BHK','Blackrock Core Bond Trust Blackrock Core Bond Trust','nyse',12.28,12.40,12.26,12.25,12.05,11.94,11.72,11.74,11.53,11.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (198,'BHLB','Berkshire Hills Bancorp, Inc. Common Stock','nyse',28.95,29.37,29.60,30.13,30.22,30.33,29.99,30.06,29.57,28.72);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (199,'BHP','BHP Billiton Limited Common Stock','nyse',53.90,54.93,55.35,55.76,54.74,57.97,56.55,57.13,56.75,57.31);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (200,'BIG','Big Lots, Inc. Common Stock','nyse',21.84,22.45,23.15,23.68,24.93,27.31,26.39,26.30,24.04,23.70);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (201,'BIO','Bio','nyse',518.86,548.49,549.12,548.74,546.52,533.97,524.11,519.57,510.20,500.10);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (202,'BIP','Brookfield Infrastructure Partners LP Limited Partnership Units','nyse',40.37,41.01,41.54,41.50,41.23,41.40,41.32,41.88,42.45,42.32);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (203,'BIT','BlackRock Multi','nyse',16.14,16.43,16.70,16.35,16.36,16.22,16.12,16.09,15.93,15.79);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (204,'BK','Bank of New York Mellon Corporation (The) Common Stock','nyse',43.19,43.99,44.37,44.90,44.71,45.03,44.81,44.66,43.89,43.24);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (205,'BKD','Brookdale Senior Living Inc. Common Stock','nyse',5.03,5.31,5.29,5.40,5.32,5.17,4.91,4.87,4.64,4.54);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (206,'BKE','Buckle, Inc. (The) Common Stock','nyse',30.04,30.85,32.41,32.74,32.38,33.98,33.25,33.71,34.30,33.78);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (207,'BKH','Black Hills Corporation Common Stock','nyse',76.18,76.86,75.93,77.80,78.32,78.84,78.74,79.00,79.16,78.60);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (208,'BKN','BlackRock Investment Quality Municipal Trust Inc. (The)','nyse',15.76,16.13,16.12,16.19,16.18,15.89,15.74,15.85,15.49,15.40);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (209,'BKT','BlackRock Income Trust Inc. (The)','nyse',4.69,4.74,4.76,4.72,4.74,4.70,4.67,4.67,4.66,4.63);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (210,'BKU','BankUnited, Inc. Common Stock','nyse',38.75,39.81,40.18,40.82,40.92,41.09,40.68,41.00,40.15,39.29);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (211,'BLK','BlackRock, Inc. Common Stock','nyse',696.51,725.21,728.65,751.83,755.82,757.07,743.22,745.22,713.85,695.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (212,'BLW','Blackrock Limited Duration Income Trust','nyse',13.74,13.87,13.89,13.94,13.95,13.94,13.69,13.68,13.62,13.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (213,'BLX','Banco Latinoamericano de Comercio Exterior, S.A.','nyse',14.43,14.52,14.80,14.82,14.58,14.48,14.34,14.57,14.41,13.92);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (214,'BMA','Banco Macro S.A. ADR (representing Ten Class B Common Shares)','nyse',12.80,12.51,13.08,13.35,13.71,13.66,13.55,13.89,13.20,13.65);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (215,'BME','Blackrock Health Sciences Trust','nyse',43.59,43.87,43.86,44.73,44.96,44.68,43.50,43.30,43.33,43.21);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (216,'BMI','Badger Meter, Inc. Common Stock','nyse',96.97,99.28,98.77,100.42,101.64,102.42,102.61,102.45,101.18,99.39);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (217,'BMO','Bank Of Montreal Common Stock','nyse',98.51,101.09,102.01,103.91,103.34,105.16,104.32,104.87,103.07,101.23);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (218,'BMY','Bristol','nyse',74.96,74.86,74.46,75.57,74.53,74.13,74.56,74.15,75.33,74.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (219,'BNS','Bank Nova Scotia Halifax Pfd 3 Ordinary Shares','nyse',60.34,62.13,62.40,62.97,62.84,63.54,63.24,63.24,62.52,61.84);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (220,'BNY','BlackRock New York Municipal Income Trust','nyse',11.67,11.81,11.78,11.73,11.80,11.68,11.42,11.40,11.31,11.17);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (221,'BOE','Blackrock Global Blackrock Global Opportunities Equity Trust Common Shares of Beneficial Interest','nyse',10.43,10.49,10.52,10.54,10.50,10.45,10.37,10.36,10.29,10.16);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (222,'BOH','Bank of Hawaii Corporation Common Stock','nyse',81.22,81.54,82.42,83.87,84.22,85.07,84.45,84.37,83.82,81.69);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (223,'BOOT','Boot Barn Holdings, Inc. Common Stock','nyse',62.33,66.98,69.77,73.69,73.01,75.61,74.64,74.62,73.32,70.84);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (224,'BP','BP p.l.c. Common Stock','nyse',30.57,30.80,31.42,31.67,30.96,30.93,31.29,31.92,31.51,31.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (225,'BPT','BP Prudhoe Bay Royalty Trust Common Stock','nyse',15.74,14.76,15.80,15.80,15.13,15.07,15.46,16.38,15.52,15.76);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (226,'BR','Broadridge Financial Solutions, Inc.Common Stock','nyse',169.00,170.52,169.73,183.22,178.14,177.32,177.63,177.15,176.03,174.65);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (227,'BRC','Brady Corporation Common Stock','nyse',46.94,48.49,48.99,49.85,50.53,50.59,49.98,49.97,49.33,48.81);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (228,'BRFS','BRF S.A.','nyse',3.19,3.35,2.88,3.03,3.20,3.38,3.24,3.18,3.12,3.12);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (229,'BRO','Brown & Brown, Inc. Common Stock','nyse',65.52,66.37,66.54,67.55,67.99,68.14,67.94,67.81,67.27,65.93);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (230,'BRP','Brookfield Residential Properties Inc. Common Stock','nyse',28.81,30.38,31.68,31.55,32.86,32.71,32.35,32.34,32.03,30.86);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (231,'BRT','BRT Realty Trust Common Stock','nyse',23.20,23.87,23.76,25.35,24.94,24.29,24.96,25.30,24.91,24.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (232,'BRX','Brixmor Property Group Inc. Common Stock','nyse',22.84,23.42,23.60,24.12,24.21,24.22,23.76,23.74,23.09,22.46);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (233,'BSAC','Banco Santander','nyse',15.80,16.13,16.50,17.02,16.69,16.71,16.39,15.60,14.91,15.06);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (234,'BSBR','Banco Santander Brasil SA American Depositary Shares, each representing one unit','nyse',5.81,5.94,5.95,6.01,5.91,5.85,5.85,5.88,5.80,5.74);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (235,'BSL','Blackstone GSO Senior Floating Rate Term Fund Common Shares of Beneficial Interest','nyse',13.77,13.90,14.01,14.05,14.05,14.02,13.92,13.94,13.91,13.79);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (236,'BSMX','Grupo Financiero Santander Mexico S.A. B. de C.V. American Depositary Shares, each representing five Series B shares','nyse',5.26,5.38,5.11,5.23,5.36,5.24,5.30,5.20,5.18,5.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (237,'BST','BlackRock Science and Technology Trust Common Shares of Beneficial Interest','nyse',37.05,37.94,37.81,38.73,38.46,37.90,37.49,37.47,36.53,35.60);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (238,'BSX','Boston Scientific Corporation Common Stock','nyse',41.03,41.86,41.76,42.33,42.15,42.35,42.43,42.63,42.02,41.26);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (239,'BTA','BlackRock Long','nyse',12.05,12.16,12.30,12.16,12.04,12.02,11.92,11.99,11.92,11.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (240,'BTF','Boulder Total Return Fund, Inc. Common Stock','nyse',8.84,9.08,9.32,9.30,9.22,9.20,8.92,8.96,8.15,8.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (241,'BTO','John Hancock Financial Opportunities Fund Common Stock','nyse',36.78,38.72,39.01,39.61,39.60,39.76,39.73,39.84,38.07,37.37);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (242,'BTT','BlackRock Municipal Target Term Trust Inc. (The) Common Shares of Beneficial Interest','nyse',23.28,23.55,23.46,23.40,23.37,23.26,23.10,23.02,22.75,22.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (243,'BTU','Peabody Energy Corporation Common Stock','nyse',20.67,21.60,22.40,23.40,23.16,23.47,23.24,25.89,26.05,27.24);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (244,'BTZ','BlackRock Credit Allocation Income Trust','nyse',11.57,11.69,11.66,11.67,11.69,11.75,11.38,11.38,11.24,11.18);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (245,'BUD','Anheuser','nyse',53.55,55.02,54.43,54.89,54.48,54.78,53.96,53.29,52.51,51.22);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (246,'BUI','BlackRock Utility and Infrastructure Trust Common Shares of Beneficial Interest','nyse',23.99,24.47,24.29,23.84,23.80,23.88,23.83,23.90,23.87,23.77);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (247,'BURL','Burlington Stores, Inc. Common Stock','nyse',154.00,156.99,164.10,163.75,160.00,168.11,170.17,168.99,163.31,153.98);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (248,'BVN','Buenaventura Mining Company Inc.','nyse',5.87,5.89,5.87,6.00,5.87,5.96,5.58,5.74,5.34,5.32);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (249,'BWA','BorgWarner Inc. Common Stock','nyse',38.06,39.15,39.75,40.02,39.70,39.75,38.55,39.51,38.93,36.69);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (250,'BWC','Babcock Common Stock','nyse',9.71,9.72,9.71,9.72,9.72,9.72,9.68,9.70,9.70,9.70);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (251,'BWG','Legg Mason BW Global Income Opportunities Fund Inc. Common Stock','nyse',9.09,9.13,9.24,9.36,9.43,9.33,9.24,9.36,9.32,9.22);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (252,'BX','The Blackstone Group L.P. Common Units Representing Limited Partnership Interests','nyse',100.82,107.94,106.01,108.79,108.68,107.58,106.50,107.34,103.30,101.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (253,'BXC','Bluelinx Holdings Inc. Common Stock','nyse',75.73,75.93,76.81,77.87,77.12,78.64,76.97,79.23,77.04,75.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (254,'BXMT','Blackstone Mortgage Trust, Inc. Common Stock','nyse',30.28,30.39,30.36,30.53,30.42,30.58,30.19,30.07,29.98,29.49);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (255,'BXMX','Nuveen S&P 500 Buy','nyse',13.75,13.94,13.90,13.96,13.98,13.94,13.87,13.95,13.82,13.61);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (256,'BXP','Boston Properties, Inc. Common Stock','nyse',86.14,87.76,89.72,90.11,89.04,89.83,87.79,87.15,86.35,83.53);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (257,'BYD','Boyd Gaming Corporation Common Stock','nyse',55.03,56.23,56.59,57.73,57.77,58.31,57.00,57.39,55.85,55.06);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (258,'BYM','Blackrock Municipal Income Quality Trust Common Shares of Beneficial Interest','nyse',13.50,13.73,13.81,13.59,13.46,13.29,13.16,13.18,13.03,12.83);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (259,'BZH','Beazer Homes USA, Inc. Common Stock','nyse',15.03,15.74,15.68,16.08,15.99,16.25,15.60,15.71,15.02,14.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (260,'C','Citigroup, Inc. Common Stock','nyse',52.09,53.19,54.00,54.38,54.07,54.18,53.76,53.55,52.61,51.25);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (261,'CACI','CACI International, Inc. Class A Common Stock','nyse',283.51,282.03,276.00,281.05,287.57,282.23,283.74,284.40,286.42,282.70);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (262,'CAE','CAE Inc. Ordinary Shares','nyse',25.80,21.48,20.86,21.58,21.24,20.90,20.58,20.38,20.11,19.54);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (263,'CAF','Morgan Stanley China A Share Fund Inc. Common Stock','nyse',15.46,15.45,15.71,15.67,15.51,15.47,15.50,15.42,15.20,15.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (264,'CAG','ConAgra Foods, Inc. Common Stock','nyse',34.31,34.41,34.44,34.39,34.90,35.24,35.23,35.29,35.40,35.15);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (265,'CAH','Cardinal Health, Inc. Common Stock','nyse',61.77,62.75,66.00,69.32,69.97,70.14,69.11,68.80,69.23,67.91);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (266,'CAJ','Canon, Inc. American Depositary Shares','nyse',24.75,25.49,25.57,25.78,25.70,25.51,25.67,25.65,25.54,25.28);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (267,'CALX','Calix, Inc Common Stock','nyse',57.27,58.53,56.18,56.77,56.90,56.89,55.78,58.20,57.83,56.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (268,'CAPL','CrossAmerica Partners LP Common Units representing limited partner interests','nyse',21.00,20.83,21.10,21.14,21.46,21.37,21.52,21.55,21.23,20.77);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (269,'CAT','Caterpillar, Inc. Common Stock','nyse',186.03,190.72,194.00,196.84,195.95,197.52,195.93,197.35,195.60,191.76);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (270,'CATO','Cato Corporation (The) Class A Common Stock','nyse',11.89,12.23,12.51,12.88,12.87,13.38,13.46,12.60,12.15,11.96);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (271,'CB','Chubb Corporation (The) Common Stock','nyse',189.71,191.60,193.81,197.55,196.71,199.05,200.94,202.41,200.58,197.02);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (272,'CBA','ClearBridge American Energy MLP Fund Inc. Common Stock','nyse',0.15,0.14,0.14,0.14,0.14,0.14,0.13,0.13,0.13,0.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (273,'CBD','Companhia Brasileira de Distribuicao ADS','nyse',3.19,3.37,3.40,3.60,3.57,3.63,3.80,3.71,3.61,3.59);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (274,'CBI','Chicago Bridge & Iron Company N.V. Common Stock','nyse',0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (275,'CBL','CBL & Associates Properties, Inc. Common Stock','nyse',30.50,31.34,31.85,31.95,32.00,31.80,31.19,31.81,31.02,30.63);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (276,'CBT','Cabot Corporation Common Stock','nyse',70.28,72.50,74.45,76.27,76.75,78.17,76.72,77.33,74.96,71.85);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (277,'CBU','Community Bank System, Inc. Common Stock','nyse',68.46,69.20,70.29,71.46,71.98,72.52,72.20,71.63,70.52,68.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (278,'CBZ','CBIZ, Inc. Common Stock','nyse',44.52,45.55,45.48,46.33,46.78,46.92,47.28,48.01,47.41,46.70);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (279,'CCI','Crown Castle International Corp. (REIT) Common Stock','nyse',179.86,181.80,178.88,181.68,184.14,182.31,181.47,181.05,180.14,177.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (280,'CCJ','Cameco Corporation Common Stock','nyse',25.10,25.48,25.34,25.46,25.04,25.54,24.49,24.51,22.54,22.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (281,'CCK','Crown Holdings, Inc.','nyse',91.80,96.82,97.39,100.13,100.64,101.77,100.19,100.73,98.57,95.56);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (282,'CCL','Carnival Corporation Common Stock','nyse',9.47,10.34,10.54,10.72,10.71,11.19,10.56,10.45,9.87,9.39);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (283,'CCM','Concord Medical Services Holdings Limited ADS (Each represents three ordinary shares)','nyse',1.95,1.95,1.95,1.95,1.95,1.96,1.95,1.95,1.95,1.97);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (284,'CCO','Clear Channel Outdoor Holdings, Inc. Clear Channel Outdoor Holdings, Inc. Class A Common Stock','nyse',1.50,1.60,1.70,1.83,1.79,1.99,1.85,1.88,1.80,1.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (285,'CCS','Century Communities, Inc. Common Stock','nyse',49.48,51.87,52.37,53.33,52.81,52.56,51.60,51.64,49.32,48.30);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (286,'CCU','Compania Cervecerias Unidas, S.A. Common Stock','nyse',10.82,11.05,11.05,11.21,11.17,11.21,11.11,10.93,10.61,10.74);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (287,'CCV','Comcast Corporation 5.00% Notes due 2061','nyse',9.88,9.89,9.89,9.88,9.89,9.90,9.89,9.88,9.88,9.88);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (288,'CCZ','Comcast Holdings ZONES','nyse',61.75,61.75,65.50,65.25,65.25,63.66,63.66,63.66,63.66,63.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (289,'CDE','Coeur Mining, Inc. Common Stock','nyse',3.18,3.23,3.14,3.33,3.19,3.24,3.01,3.03,2.84,2.79);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (290,'CDR','Cedar Realty Trust, Inc. Common Stock','nyse',28.80,28.93,28.95,28.95,28.94,28.96,28.95,28.97,29.00,28.98);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (291,'CE','Celanese Corporation Celanese Corporation Series A Common Stock','nyse',110.68,113.87,116.22,117.62,116.22,117.83,114.72,116.91,114.67,111.01);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (292,'CEA','China Eastern Airlines Corporation Ltd. Common Stock','nyse',18.00,17.99,17.86,18.07,18.41,17.76,17.85,18.05,17.96,17.67);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (293,'CEE','Central Europe, Russia and Turkey Fund, Inc. (The) Common Stock','nyse',9.56,9.44,9.41,9.26,9.27,9.15,8.91,9.00,8.56,8.50);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (294,'CEM','ClearBridge Energy MLP Fund Inc. Common Stock','nyse',32.93,33.63,34.63,34.99,34.63,35.56,34.74,35.71,35.25,35.18);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (295,'CEN','Center Coast MLP & Infrastructure Fund Common Shares of Beneficial Interest','nyse',17.49,17.70,17.98,18.05,17.94,18.10,17.96,18.24,18.17,18.09);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (296,'CEQP','Crestwood Equity Partners LP','nyse',25.43,25.75,26.11,26.18,26.19,26.33,26.03,27.05,26.90,26.97);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (297,'CF','CF Industries Holdings, Inc. Common Stock','nyse',102.60,102.31,102.37,104.52,102.63,103.23,103.60,102.37,103.50,105.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (298,'CFG','Citizens Financial Group, Inc. Common Stock','nyse',37.15,38.41,39.38,39.91,39.83,40.09,39.51,39.74,38.98,38.10);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (299,'CFR','Cullen/Frost Bankers, Inc. Common Stock','nyse',132.06,133.43,134.31,136.49,138.09,139.98,139.07,139.43,138.12,135.67);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (300,'CGA','China Green Agriculture, Inc. Common Stock','nyse',4.47,4.65,4.67,4.65,4.65,4.70,4.68,4.65,4.65,4.65);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (301,'CHD','Church & Dwight Company, Inc. Common Stock','nyse',87.39,88.09,87.59,87.70,87.72,88.36,88.25,88.73,88.70,88.17);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (302,'CHE','Chemed Corp','nyse',480.32,484.62,483.85,490.74,492.63,487.46,484.06,482.57,486.54,486.93);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (303,'CHGG','Chegg, Inc. Common Stock','nyse',21.56,22.94,22.09,22.60,22.55,21.95,20.77,21.18,21.15,19.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (304,'CHH','Choice Hotels International, Inc. Common Stock','nyse',112.66,115.60,115.97,117.95,117.98,121.21,121.22,122.93,119.61,118.26);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (305,'CHK','Chesapeake Energy Corporation Common Stock','nyse',94.63,94.00,97.31,98.21,95.90,97.00,98.33,102.25,96.33,100.16);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (306,'CHKR','Chesapeake Granite Wash Trust Common Units representing beneficial interests in the Trust','nyse',1.32,1.29,1.34,1.36,1.38,1.38,1.35,1.31,1.30,1.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (307,'CHMI','Cherry Hill Mortgage Investment Corporation Common Stock','nyse',6.91,6.89,6.88,6.91,6.95,6.90,6.82,6.78,6.69,6.56);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (308,'CHMT','Chemtura Corp. Common Stock','nyse',0.52,0.52,0.52,0.52,0.52,0.52,0.52,0.52,0.52,0.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (309,'CHN','China Fund, Inc. (The) Common Stock','nyse',13.28,13.30,13.61,13.56,13.48,13.34,13.38,13.22,13.17,13.18);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (310,'CHS','Chico\'s FAS, Inc. Common Stock','nyse',5.97,6.25,6.43,6.57,6.77,7.06,6.87,7.00,6.85,6.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (311,'CHT','Chunghwa Telecom Co., Ltd.','nyse',40.90,41.32,41.52,41.48,41.41,41.25,40.95,40.79,40.46,40.67);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (312,'CI','Cigna Corporation Common Stock','nyse',285.04,287.07,286.00,290.92,290.87,290.61,291.60,290.89,292.98,291.50);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (313,'CIA','Citizens, Inc. Class A Common Stock ($1.00 Par)','nyse',3.84,3.82,3.81,3.84,3.96,3.92,3.80,3.82,4.00,3.88);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (314,'CIB','BanColombia S.A. Common Stock','nyse',30.67,31.71,32.00,32.84,32.34,32.43,31.91,31.58,30.93,30.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (315,'CIEN','Ciena Corporation Common Stock','nyse',51.74,53.97,52.89,54.70,55.17,55.63,54.67,56.37,55.79,54.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (316,'CIF','MFS Intermediate High Income Fund Common Stock','nyse',2.09,2.13,2.14,2.13,2.13,2.12,2.11,2.09,2.05,2.01);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (317,'CIG','Comp En De Mn Cemig ADS American Depositary Shares','nyse',2.41,2.45,2.42,2.48,2.47,2.46,2.57,2.52,2.51,2.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (318,'CII','Blackrock Capital and Income Fund, Inc.','nyse',19.60,20.08,20.16,20.25,20.32,20.22,20.07,19.97,19.87,19.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (319,'CIM','Chimera Investment Corporation Common Stock','nyse',9.36,9.36,9.38,9.61,9.65,9.59,9.42,9.45,9.21,8.81);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (320,'CIO','City Office REIT, Inc. Common Stock','nyse',12.83,13.06,13.20,13.49,13.18,13.14,12.81,12.73,12.52,12.47);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (321,'CIR','CIRCOR International, Inc. Common Stock','nyse',17.19,17.81,19.05,19.74,19.76,19.84,20.12,20.40,19.10,17.49);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (322,'CIVI','Civitas Solutions, Inc. Common Stock','nyse',59.33,59.71,63.68,64.96,62.73,63.09,63.88,65.80,64.80,64.95);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (323,'CL','Colgate','nyse',80.06,80.34,79.50,80.29,81.24,82.18,82.17,82.85,83.27,81.96);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (324,'CLB','Core Laboratories N.V. Common Stock','nyse',16.45,16.50,17.24,17.16,16.59,16.15,16.33,16.98,16.37,16.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (325,'CLDT','Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest','nyse',13.01,13.34,13.38,13.68,13.69,13.77,13.56,13.60,13.07,12.76);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (326,'CLF','Cliffs Natural Resources Inc Common Stock','nyse',19.03,19.75,19.45,19.67,19.23,19.66,18.47,18.45,17.79,17.27);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (327,'CLH','Clean Harbors, Inc. Common Stock','nyse',109.69,112.65,114.98,118.79,116.33,118.13,117.48,118.22,117.04,115.01);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (328,'CLR','Continental Resources, Inc. Common Stock','nyse',67.53,67.63,68.57,68.61,68.06,67.60,68.26,70.56,69.57,69.54);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (329,'CLS','Celestica, Inc. Common Stock','nyse',10.79,11.40,11.30,11.34,11.22,11.46,11.32,11.64,11.28,11.04);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (330,'CLW','Clearwater Paper Corporation Common Stock','nyse',42.50,42.61,43.74,45.87,45.21,45.74,45.97,45.70,44.98,44.59);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (331,'CLX','Clorox Company (The) Common Stock','nyse',143.41,145.09,144.61,146.37,148.83,149.74,148.64,148.71,148.87,149.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (332,'CM','Canadian Imperial Bank of Commerce Common Stock','nyse',50.16,51.57,52.17,52.53,52.10,53.17,53.01,52.97,52.20,51.22);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (333,'CMA','Comerica Incorporated Common Stock','nyse',79.24,81.95,84.31,85.66,85.63,86.51,85.56,86.59,84.98,82.32);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (334,'CMC','Commercial Metals Company Common Stock','nyse',41.90,43.01,42.85,43.85,43.02,43.80,42.70,43.31,42.40,41.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (335,'CMCM','Cheetah Mobile Inc. American Depositary Shares, each representing 10 Class Ordinary Shares','nyse',0.74,0.78,0.77,0.75,0.74,0.75,0.74,0.73,0.72,0.73);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (336,'CMG','Chipotle Mexican Grill, Inc. Common Stock','nyse',1639.09,1658.29,1631.09,1663.70,1692.03,1714.68,1705.49,1710.73,1672.26,1639.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (337,'CMI','Cummins Inc. Common Stock','nyse',218.12,221.89,223.88,227.76,230.74,232.40,230.27,230.20,228.58,224.40);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (338,'CMP','Compass Minerals Intl Inc Common Stock','nyse',40.07,40.61,41.70,43.22,43.36,43.97,43.08,43.79,42.44,41.28);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (339,'CMRE','Costamare Inc. Common Stock $0.0001 par value','nyse',11.63,11.81,11.89,11.96,11.85,11.75,11.45,12.15,11.56,11.56);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (340,'CMS','CMS Energy Corporation Common Stock','nyse',68.69,68.76,68.68,69.67,70.11,70.26,70.42,70.52,70.94,70.08);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (341,'CMU','MFS Municipal Income Trust Common Stock','nyse',3.57,3.58,3.59,3.59,3.58,3.57,3.52,3.49,3.48,3.44);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (342,'CNA','CNA Financial Corporation Common Stock','nyse',40.41,40.70,41.41,41.70,41.83,42.26,42.29,42.31,41.74,40.73);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (343,'CNC','Centene Corporation Common Stock','nyse',94.77,94.82,94.01,96.64,97.22,96.33,94.83,95.34,96.90,96.80);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (344,'CNHI','CNH Industrial N.V. Common Shares','nyse',12.47,12.89,13.07,13.13,13.05,13.08,12.74,12.85,12.54,12.24);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (345,'CNI','Canadian National Railway Company Common Stock','nyse',126.19,128.76,126.99,128.20,127.32,128.47,128.04,127.42,126.72,124.81);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (346,'CNK','Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock','nyse',16.73,17.16,17.02,17.24,17.36,17.57,17.16,17.04,16.27,15.33);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (347,'CNO','CNO Financial Group, Inc. Common Stock','nyse',18.79,19.22,19.51,19.90,19.91,20.15,19.79,20.22,19.90,19.31);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (348,'CNP','CenterPoint Energy, Inc (Holding Co) Common Stock','nyse',32.08,32.07,31.91,32.50,32.69,32.83,32.51,32.59,32.65,32.03);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (349,'CNQ','Canadian Natural Resources Limited Common Stock','nyse',51.61,52.75,54.69,55.13,53.61,53.21,53.43,54.84,54.53,54.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (350,'CNS','Cohn & Steers Inc Common Stock','nyse',75.19,77.95,77.24,77.66,77.88,77.05,76.50,76.54,76.42,74.85);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (351,'CNX','CONSOL Energy Inc. Common Stock','nyse',16.21,16.21,17.04,17.19,16.89,17.06,16.94,17.57,17.26,17.99);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (352,'CO','China Cord Blood Corporation Common Stock','nyse',2.50,2.62,2.59,2.67,2.52,2.46,2.42,2.42,2.34,2.36);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (353,'CODI','Compass Diversified Holdings Shares of Beneficial Interest','nyse',23.97,23.51,24.10,24.65,24.80,24.99,24.28,24.24,23.67,23.14);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (354,'COF','Capital One Financial Corporation Common Stock','nyse',106.38,112.74,115.27,115.74,113.66,115.46,113.61,113.85,112.21,109.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (355,'COO','Cooper Companies, Inc. (The) Common Stock','nyse',325.63,332.24,328.74,334.07,333.34,337.27,329.07,326.97,322.69,314.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (356,'COP','ConocoPhillips Common Stock','nyse',95.51,95.98,100.36,102.75,100.77,100.10,101.36,104.88,105.14,105.24);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (357,'CORR','CorEnergy Infrastructure Trust, Inc. Common Stock','nyse',2.41,2.36,2.45,2.45,2.49,2.43,2.33,2.38,2.27,2.30);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (358,'COTY','Coty Inc. Class A Common Stock','nyse',7.28,7.44,7.42,7.66,7.82,7.85,7.80,7.82,7.50,7.33);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (359,'COUP','Coupons.com Incorporated Common Stock','nyse',74.02,77.12,73.00,75.60,75.84,73.93,70.46,70.00,67.77,62.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (360,'CP','Canadian Pacific Railway Limited Common Stock','nyse',79.29,81.52,80.70,81.25,80.66,82.23,82.60,82.02,81.67,80.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (361,'CPA','Copa Holdings, S.A. Copa Holdings, S.A. Class A Common Stock','nyse',71.95,73.69,73.12,75.45,75.87,75.97,73.69,73.94,72.61,71.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (362,'CPAC','Cementos Pacasmayo S.A.A. American Depositary Shares, each representing five Common Shares','nyse',4.89,5.03,5.04,5.15,5.23,5.30,5.15,5.14,5.16,4.97);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (363,'CPB','Campbell Soup Company Common Stock','nyse',49.68,49.94,50.09,49.94,50.05,50.69,50.69,50.79,51.31,50.85);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (364,'CPE','Callon Petroleum Company Common Stock','nyse',36.81,38.02,40.67,41.22,39.71,39.07,40.47,42.03,41.05,40.78);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (365,'CPF','Central Pacific Financial Corp New','nyse',23.49,23.64,23.92,24.30,24.49,24.54,24.29,24.21,23.87,23.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (366,'CPG','Crescent Point Energy Corporation Ordinary Shares (Canada)','nyse',7.08,7.24,7.62,7.68,7.47,7.31,7.45,7.73,7.63,7.59);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (367,'CPK','Chesapeake Utilities Corporation Common Stock','nyse',133.00,131.52,132.25,133.63,135.35,135.78,136.15,137.75,138.16,134.26);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (368,'CPS','Cooper','nyse',9.71,10.58,10.97,10.96,11.09,10.88,10.39,9.73,9.30,9.27);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (369,'CPT','Camden Property Trust Common Stock','nyse',140.91,143.35,143.36,145.72,146.23,146.71,146.56,143.82,142.30,139.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (370,'CR','Crane Company Common Stock','nyse',99.35,101.29,102.83,105.48,105.83,107.60,105.02,106.00,103.84,101.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (371,'CRC','California Resources Corporation Common Stock','nyse',44.37,44.40,45.44,46.01,45.99,46.18,47.64,49.62,48.67,48.70);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (372,'CRH','CRH PLC American Depositary Shares','nyse',38.53,39.38,39.37,39.74,39.66,40.15,39.38,39.57,38.93,37.69);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (373,'CRI','Carter\'s, Inc. Common Stock','nyse',79.07,81.38,83.07,83.89,82.81,85.36,83.98,83.72,81.79,79.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (374,'CRK','Comstock Resources, Inc. Common Stock','nyse',15.85,16.02,17.29,17.41,16.80,17.83,18.03,19.03,18.48,19.56);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (375,'CRL','Charles River Laboratories International, Inc. Common Stock','nyse',214.48,226.52,226.47,233.01,231.89,228.12,220.05,220.15,217.59,211.90);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (376,'CRM','Salesforce.com Inc Common Stock','nyse',182.24,188.61,186.73,189.89,191.06,189.59,187.96,187.93,183.77,176.98);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (377,'CRS','Carpenter Technology Corporation Common Stock','nyse',33.67,35.08,36.49,37.30,37.32,39.05,37.56,38.46,38.16,36.36);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (378,'CRT','Cross Timbers Royalty Trust Common Stock','nyse',18.15,18.06,18.49,19.26,19.00,18.75,19.04,19.29,19.68,20.57);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (379,'CS','Credit Suisse Group American Depositary Shares','nyse',5.45,5.68,5.71,5.86,5.77,5.77,5.50,5.50,5.26,5.16);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (380,'CSH','Cash America International, Inc. Common Stock','nyse',24.85,24.84,24.84,24.85,24.85,24.82,24.84,24.83,24.85,24.85);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (381,'CSL','Carlisle Companies Incorporated Common Stock','nyse',301.20,307.11,311.27,312.51,316.14,315.59,314.07,315.80,312.27,307.33);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (382,'CSTM','Constellium N.V. Ordinary Shares','nyse',13.60,14.48,14.47,14.66,14.85,14.91,14.46,14.95,14.11,13.74);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (383,'CSV','Carriage Services, Inc. Common Stock','nyse',36.38,38.52,38.04,39.85,41.03,40.63,40.63,40.41,40.18,38.27);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (384,'CSX','CSX Corporation Common Stock','nyse',32.67,34.06,34.16,34.35,34.14,34.44,34.48,34.35,33.83,33.56);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (385,'CTLT','Catalent, Inc. Common Stock','nyse',108.13,112.84,109.94,109.97,110.85,109.22,108.40,106.31,105.24,102.36);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (386,'CTR','ClearBridge Energy MLP Total Return Fund Inc. Common Stock','nyse',29.07,29.56,30.45,30.56,30.20,30.83,30.84,31.27,30.98,30.75);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (387,'CTS','CTS Corporation Common Stock','nyse',41.01,41.75,41.60,42.30,42.66,42.78,42.90,43.40,43.43,42.60);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (388,'CTT','CatchMark Timber Trust, Inc. Class A Common Stock','nyse',10.77,10.98,11.05,11.22,11.20,11.30,11.09,11.23,11.09,10.79);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (389,'CTV','Qwest Corporation 6.875% Notes due 2054','nyse',3.12,3.53,3.71,3.35,3.36,3.63,3.55,3.58,3.64,3.33);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (390,'CUBE','CubeSmart Common Shares','nyse',48.69,49.49,49.47,50.61,50.59,50.49,50.74,50.52,50.11,49.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (391,'CUBI','Customers Bancorp, Inc Common Stock','nyse',36.99,38.23,38.99,39.89,40.35,40.65,39.26,39.38,37.78,36.53);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (392,'CUBS','Customers Bancorp, Inc 6.375% Senior Notes due 2018','nyse',21.76,22.00,22.10,22.22,22.09,22.05,22.07,21.92,21.73,21.58);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (393,'CUK','Carnival Plc ADS ADS','nyse',8.57,9.42,9.60,9.75,9.75,10.15,9.62,9.50,8.93,8.46);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (394,'CUZ','Cousins Properties Incorporated Common Stock','nyse',29.36,29.99,30.58,30.70,30.51,30.84,30.27,30.13,29.71,28.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (395,'CVE','Cenovus Energy Inc Common Stock','nyse',17.04,17.33,18.56,18.68,18.06,17.72,17.93,18.66,18.19,18.32);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (396,'CVEO','Civeo Corporation Common Stock','nyse',27.25,27.33,28.83,28.57,27.98,29.06,29.35,30.64,29.08,29.37);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (397,'CVG','Convergys Corporation Common Stock','nyse',73.75,70.08,72.00,72.00,72.00,73.89,74.00,74.00,74.00,74.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (398,'CVI','CVR Energy Inc. Common Stock','nyse',33.12,33.59,31.71,32.06,30.59,30.76,31.47,32.58,32.61,33.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (399,'CVS','CVS Health Corporation Common Stock','nyse',103.69,104.05,104.25,106.39,106.27,106.43,104.92,103.64,104.05,102.34);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (400,'CVT','CVENT, INC. Common Stock','nyse',6.34,6.21,6.39,6.65,6.41,6.33,6.22,6.27,5.94,5.59);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (401,'CVX','Chevron Corporation Common Stock','nyse',155.41,155.82,159.62,159.85,156.81,156.41,157.70,159.02,157.69,156.90);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (402,'CW','Curtiss','nyse',143.17,144.04,144.18,147.46,148.76,149.06,149.61,150.38,149.34,145.49);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (403,'CWT','California Water Service Group Common Stock','nyse',60.97,61.55,61.17,62.61,62.98,63.24,63.52,63.14,62.17,61.21);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (404,'CX','Cemex, S.A.B. de C.V. Sponsored ADR','nyse',4.29,4.52,4.53,4.66,4.53,4.55,4.47,4.38,4.27,4.15);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (405,'CXE','MFS High Income Municipal Trust Common Stock','nyse',4.09,4.13,4.12,4.14,4.16,4.07,4.00,4.01,3.93,3.89);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (406,'CXH','MFS Investment Grade Municipal Trust Common Stock','nyse',8.09,8.14,8.12,8.15,8.15,8.08,7.96,7.95,7.82,7.74);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (407,'CXW','Corrections Corporation of America Common Stock','nyse',9.50,9.60,9.87,10.07,10.30,10.11,10.08,9.98,9.79,9.75);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (408,'CYD','China Yuchai International Limited Common Stock','nyse',8.46,8.70,8.82,8.92,8.95,9.14,8.66,8.88,8.74,8.46);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (409,'CYH','Community Health Systems, Inc. Common Stock','nyse',3.47,3.61,3.78,3.74,3.48,3.31,3.20,3.21,3.16,3.15);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (410,'CYN','City National Corporation Common Stock','nyse',1.19,1.21,1.23,1.34,1.30,1.28,1.21,1.47,1.44,1.46);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (411,'CYT','Cytec Industries Inc. Common Stock','nyse',2.45,2.47,2.51,2.48,2.55,2.50,2.56,2.37,2.31,2.28);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (412,'D','Dominion Resources, Inc. Common Stock','nyse',82.38,82.14,81.76,82.83,84.65,85.45,85.62,85.65,85.62,84.57);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (413,'DAC','Danaos Corporation Common Stock','nyse',76.06,78.07,76.42,75.38,73.33,73.19,70.32,72.99,70.90,69.95);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (414,'DAL','Delta Air Lines, Inc. Common Stock','nyse',33.21,33.93,33.96,34.50,35.00,35.34,34.54,34.49,33.25,32.38);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (415,'DAN','Dana Holding Corporation Common Stock When','nyse',15.84,16.35,16.93,17.55,17.73,18.05,17.31,17.47,16.75,15.67);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (416,'DAR','Darling Ingredients Inc. Common Stock','nyse',71.89,73.98,75.86,77.44,76.48,76.49,75.67,76.54,74.59,73.70);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (417,'DB','Deutsche Bank AG Common Stock','nyse',8.91,9.11,9.14,9.37,9.15,9.21,8.99,8.96,8.53,8.39);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (418,'DBD','Diebold, Incorporated Common Stock','nyse',4.18,4.59,4.46,4.27,4.06,4.06,3.66,3.69,3.54,3.40);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (419,'DBL','DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest','nyse',16.23,15.95,16.05,16.08,16.10,15.85,15.88,16.07,16.06,15.93);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (420,'DCI','Donaldson Company, Inc. Common Stock','nyse',54.06,55.82,55.94,56.90,56.76,57.02,56.46,56.69,56.05,54.41);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (421,'DCO','Ducommun Incorporated Common Stock','nyse',47.07,48.42,48.02,49.65,49.60,49.22,48.59,48.59,47.19,46.28);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (422,'DCT','DCT Industrial Trust Inc Common Stock','nyse',13.75,14.30,14.07,14.11,14.10,13.79,13.48,13.88,13.15,12.90);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (423,'DD','E.I. du Pont de Nemours and Company Common Stock','nyse',58.64,60.74,62.18,62.70,62.70,62.68,61.95,61.95,60.48,58.26);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (424,'DDD','3D Systems Corporation Common Stock','nyse',11.26,11.83,12.12,12.40,12.48,12.22,11.44,11.69,11.11,10.57);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (425,'DDF','Delaware Investments Dividend & Income Fund, Inc. Common Stock','nyse',9.50,9.63,9.69,9.56,9.47,9.45,9.18,9.05,8.80,8.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (426,'DDS','Dillard\'s, Inc. Common Stock','nyse',238.81,248.56,292.75,301.60,317.62,327.00,327.18,330.02,320.63,307.89);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (427,'DDT','Dillard\'s Capital Trust I','nyse',27.00,26.86,26.90,26.94,26.74,26.68,26.87,26.90,26.85,26.83);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (428,'DE','Deere & Company Common Stock','nyse',343.68,352.36,361.92,368.16,366.05,369.98,364.69,367.99,369.66,369.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (429,'DECK','Deckers Outdoor Corporation Common Stock','nyse',312.31,327.23,329.05,333.38,338.63,341.65,336.70,337.13,327.31,328.36);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (430,'DEI','Douglas Emmett, Inc. Common Stock','nyse',21.52,22.05,22.63,22.70,22.36,22.46,21.93,21.51,21.16,20.53);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (431,'DEO','Diageo plc Common Stock','nyse',187.71,190.98,187.87,188.96,189.13,189.57,189.15,188.71,188.12,185.67);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (432,'DEX','Delaware Enhanced Global Dividend Common Shares of Beneficial Interest','nyse',7.70,7.86,7.90,8.15,8.21,8.43,8.35,8.23,8.07,7.91);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (433,'DFP','Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock','nyse',22.68,23.00,23.09,23.07,23.04,22.91,22.76,22.63,22.50,22.21);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (434,'DFS','Discover Financial Services Common Stock','nyse',101.88,107.98,108.51,109.60,108.83,110.47,108.52,108.47,106.91,103.32);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (435,'DG','Dollar General Corporation Common Stock','nyse',253.96,254.39,251.87,253.30,252.94,256.78,255.54,257.66,253.86,248.73);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (436,'DGX','Quest Diagnostics Incorporated Common Stock','nyse',139.21,140.98,140.57,140.55,141.10,140.53,137.84,135.96,135.48,131.99);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (437,'DHF','Dreyfus High Yield Strategies Fund Common Stock','nyse',2.39,2.45,2.44,2.48,2.48,2.47,2.45,2.43,2.42,2.38);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (438,'DHI','D.R. Horton, Inc. Common Stock','nyse',74.92,78.42,78.70,79.72,78.82,78.61,76.51,76.83,74.28,72.70);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (439,'DHR','Danaher Corporation Common Stock','nyse',285.24,291.14,291.18,297.75,302.35,300.48,297.27,294.27,292.44,285.98);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (440,'DHT','DHT Holdings, Inc.','nyse',7.51,7.40,7.74,7.83,8.03,7.98,8.09,8.00,7.87,7.85);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (441,'DHX','Dice Holdings, Inc. Common Stock','nyse',4.96,5.26,5.17,5.36,5.40,5.43,5.40,5.43,5.33,5.22);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (442,'DIAX','Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest','nyse',15.91,16.20,16.27,16.44,16.42,16.29,16.21,16.33,16.16,15.99);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (443,'DIN','DineEquity, Inc Common Stock','nyse',71.56,75.65,72.65,75.16,74.52,76.44,76.10,76.11,73.12,72.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (444,'DIS','Walt Disney Company (The) Common Stock','nyse',108.13,112.43,117.69,121.57,124.26,124.96,122.81,122.67,120.14,115.94);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (445,'DK','Delek US Holdings, Inc. Common Stock','nyse',25.76,26.02,28.02,28.40,27.13,27.19,28.23,29.22,28.79,28.95);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (446,'DKL','Delek Logistics Partners, L.P. Common Units representing Limited Partner Interests','nyse',53.26,53.92,55.06,55.74,56.58,58.04,58.78,59.79,56.36,57.72);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (447,'DKS','Dick\'s Sporting Goods Inc Common Stock','nyse',98.10,101.97,105.11,107.24,107.43,112.85,112.26,112.47,111.05,110.37);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (448,'DLB','Dolby Laboratories Common Stock','nyse',75.50,79.09,79.35,80.75,80.53,79.82,78.53,79.33,78.17,76.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (449,'DLNG','Dynagas LNG Partners LP Common Units','nyse',3.32,3.27,3.36,3.28,3.17,3.35,3.34,3.27,3.25,3.49);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (450,'DLR','Digital Realty Trust, Inc. Common Stock','nyse',130.18,132.50,129.03,131.42,133.10,134.53,132.21,131.05,130.35,126.62);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (451,'DLX','Deluxe Corporation Common Stock','nyse',22.75,22.97,23.01,23.28,23.34,23.78,23.10,23.76,22.65,21.78);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (452,'DM','Dominion Midstream Partners, LP Common Units representing Limited Partner Interests','nyse',2.62,2.99,3.16,3.34,3.29,3.34,3.27,3.52,3.25,3.21);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (453,'DMB','Dreyfus Municipal Bond Infrastructure Fund, Inc. Common Stock','nyse',14.09,14.04,14.04,14.58,14.65,14.63,14.25,13.94,13.67,13.44);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (454,'DMO','Western Asset Mortgage Defined Opportunity Fund Inc Common Stock','nyse',12.39,12.54,12.56,12.69,12.84,12.69,12.58,12.62,12.58,12.39);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (455,'DNB','Dun & Bradstreet Corporation (The) Common Stock','nyse',15.60,16.02,16.12,16.27,16.57,16.46,16.32,16.30,15.96,15.41);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (456,'DNOW','NOW Inc. Common Stock','nyse',11.09,11.02,11.28,11.35,10.83,10.65,10.79,11.10,10.98,10.92);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (457,'DNP','DNP Select Income Fund, Inc. Common Stock','nyse',11.36,11.39,11.39,11.41,11.45,11.54,11.50,11.55,11.52,11.37);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (458,'DO','Diamond Offshore Drilling, Inc. Common Stock','nyse',6.79,6.99,7.05,7.28,6.90,6.94,6.89,7.42,7.31,7.15);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (459,'DOC','Physicians Realty Trust Common Shares of Beneficial Interest','nyse',17.81,17.95,17.90,18.16,18.25,18.12,18.09,17.95,17.81,17.60);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (460,'DOOR','Masonite International Corporation Ordinary Shares (Canada)','nyse',89.41,90.09,91.79,93.18,92.25,93.62,91.13,91.65,89.76,88.45);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (461,'DOV','Dover Corporation Common Stock','nyse',131.85,135.83,136.48,139.48,140.28,141.33,139.09,140.45,137.87,133.84);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (462,'DOW','Dow Chemical Company (The) Common Stock','nyse',52.72,54.04,55.26,55.93,55.34,56.11,55.46,56.02,55.49,54.41);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (463,'DPG','Duff & Phelps Global Utility Income Fund Inc. Common Stock','nyse',14.79,14.93,14.93,15.06,15.08,15.20,15.00,15.14,15.08,14.87);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (464,'DPZ','Domino\'s Pizza Inc Common Stock','nyse',392.56,405.75,404.13,412.24,410.86,410.93,411.99,416.95,405.20,401.21);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (465,'DQ','DAQO New Energy Corp. American Depositary Shares, each representing five ordinary shares','nyse',66.05,70.71,70.73,68.74,68.58,68.25,66.58,66.73,63.07,62.29);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (466,'DRD','DRDGOLD Limited American Depositary Shares','nyse',6.55,6.52,6.36,6.52,6.40,6.39,5.94,5.94,5.76,5.97);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (467,'DRE','Duke Realty Corporation Common Stock','nyse',62.90,63.49,63.39,64.86,65.35,64.77,64.88,64.61,63.49,61.80);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (468,'DRH','Diamondrock Hospitality Company Common Stock','nyse',9.32,9.51,9.70,9.88,9.90,9.96,9.74,9.92,9.45,9.28);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (469,'DRI','Darden Restaurants, Inc. Common Stock','nyse',125.79,129.88,130.23,131.91,132.21,134.35,132.70,132.37,129.07,127.14);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (470,'DRQ','Dril','nyse',23.00,23.42,23.82,24.30,23.80,23.36,23.61,24.49,23.86,23.92);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (471,'DSL','DoubleLine Income Solutions Fund Common Shares of Beneficial Interests','nyse',13.12,13.07,13.05,13.24,13.05,12.90,12.77,12.77,12.67,12.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (472,'DSM','Dreyfus Strategic Municipal Bond Fund, Inc. Common Stock','nyse',6.67,6.72,6.71,6.70,6.67,6.56,6.52,6.60,6.48,6.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (473,'DSU','Blackrock Debt Strategies Fund, Inc. Common Stock','nyse',9.97,10.06,10.09,10.15,10.06,10.05,10.00,9.94,9.89,9.83);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (474,'DSX','Diana Shipping inc. common stock','nyse',5.91,5.91,5.95,5.79,5.48,5.36,5.35,5.62,5.51,5.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (475,'DTE','DTE Energy Company Common Stock','nyse',132.55,132.26,133.33,134.91,136.06,136.09,134.97,135.44,136.14,134.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (476,'DTF','DTF Tax','nyse',12.27,12.31,12.36,12.41,12.42,12.35,12.32,12.27,12.23,12.16);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (477,'DUK','Duke Energy Corporation (Holding Company) Common Stock','nyse',109.81,110.06,108.51,110.25,110.98,112.11,112.03,112.58,113.24,112.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (478,'DV','DeVry Education Group Inc. Common Stock','nyse',26.58,27.50,27.05,27.33,27.33,27.35,27.04,27.20,26.83,26.51);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (479,'DVA','DaVita HealthCare Partners Inc. Common Stock','nyse',89.28,91.20,91.59,92.48,92.34,92.92,89.58,89.64,93.21,92.39);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (480,'DVN','Devon Energy Corporation Common Stock','nyse',59.04,60.05,64.46,65.55,63.57,63.58,64.14,67.92,68.51,68.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (481,'DX','Dynex Capital, Inc. Common Stock','nyse',16.40,16.44,16.48,16.55,16.50,16.48,16.39,16.39,16.10,15.51);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (482,'DY','Dycom Industries, Inc. Common Stock','nyse',106.07,107.96,108.69,111.80,111.37,112.02,111.56,115.54,113.48,110.38);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (483,'DYN','Dynegy Inc. Common Stock','nyse',11.09,11.95,11.81,12.05,11.99,11.95,11.75,12.26,11.50,11.19);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (484,'E','ENI S.p.A. Common Stock','nyse',23.51,23.55,24.14,24.14,23.74,23.60,23.87,24.11,23.78,23.82);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (485,'EARN','Ellington Residential Mortgage REIT Common Shares of Beneficial Interest','nyse',8.73,8.62,8.68,8.75,8.73,8.69,8.59,8.56,8.53,8.36);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (486,'EAT','Brinker International, Inc. Common Stock','nyse',28.67,30.31,31.40,32.88,32.85,33.35,32.81,33.28,31.64,29.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (487,'EBF','Ennis, Inc. Common Stock','nyse',21.44,21.50,21.59,21.70,22.25,22.51,22.17,22.51,22.54,22.16);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (488,'EBR','Centrais Elc Braz Pfb B Elbras American Depositary Shares','nyse',9.48,9.46,9.15,9.27,9.61,9.49,9.66,9.59,9.34,9.27);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (489,'EBS','Emergent Biosolutions, Inc. Common Stock','nyse',29.72,30.50,29.89,30.50,30.50,29.39,28.43,28.50,28.11,27.29);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (490,'EC','Ecopetrol S.A. American Depositary Shares','nyse',10.78,10.80,10.99,11.22,10.78,10.61,10.44,10.59,10.40,10.51);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (491,'ECC','Eagle Point Credit Company Inc. Common Stock','nyse',11.31,11.19,11.18,11.27,11.62,11.99,11.86,11.84,11.75,11.69);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (492,'ECL','Ecolab Inc. Common Stock','nyse',163.04,170.70,171.13,174.09,176.56,177.02,174.95,175.38,171.78,169.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (493,'ECOM','ChannelAdvisor Corporation Common Stock','nyse',14.81,15.45,15.47,15.64,15.68,15.87,15.92,15.99,15.58,15.39);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (494,'ED','Consolidated Edison, Inc. Common Stock','nyse',98.91,98.99,98.48,99.11,100.29,100.02,100.58,100.93,100.55,99.41);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (495,'EDD','Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock','nyse',4.48,4.59,4.59,4.65,4.60,4.58,4.52,4.54,4.43,4.46);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (496,'EDF','Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest','nyse',4.57,4.76,4.73,4.77,4.75,4.74,4.68,4.72,4.74,4.74);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (497,'EDI','Stone Harbor Emerging Markets Total Income Fund Common Shares of Beneficial Interests','nyse',5.41,5.46,5.45,5.51,5.40,5.48,5.40,5.47,5.45,5.40);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (498,'EDN','Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares','nyse',6.69,6.95,6.86,6.86,6.96,6.83,6.97,6.88,6.90,6.67);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (499,'EDR','Education Realty Trust, Inc. Common Stock','nyse',23.42,24.06,23.86,24.20,24.06,24.31,23.83,24.04,23.58,22.49);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (500,'EDU','New Oriental Education & Technology Group, Inc. Sponsored ADR representing 1 Ordinary Share (Cayman Islands)','nyse',24.78,25.68,25.02,25.25,25.92,24.62,24.53,24.55,23.76,24.30);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (501,'EE','El Paso Electric Company Common Stock','nyse',23.26,22.95,24.01,25.24,25.32,25.65,25.30,25.93,25.42,25.79);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (502,'EEA','The European Equity Fund, Inc. Common Stock','nyse',7.57,7.64,7.60,7.72,7.65,7.68,7.59,7.45,7.44,7.33);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (503,'EFC','Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu','nyse',15.75,15.69,15.62,15.68,15.66,15.72,15.62,15.61,15.52,15.10);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (504,'EFR','Eaton Vance Senior Floating','nyse',12.94,13.15,13.11,13.08,13.01,12.98,12.88,12.81,12.65,12.49);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (505,'EFT','Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest','nyse',12.86,12.93,12.90,12.95,12.96,12.97,12.78,12.76,12.59,12.49);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (506,'EFX','Equifax, Inc. Common Stock','nyse',212.31,219.56,218.30,222.33,220.24,215.99,214.02,212.78,208.69,207.72);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (507,'EGF','Blackrock Enhanced Government Fund, Inc. Common Stock','nyse',10.65,10.54,10.57,10.68,10.68,10.68,10.59,10.59,10.34,10.53);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (508,'EGO','Eldorado Gold Corporation Ordinary Shares','nyse',6.40,6.34,6.32,6.57,6.38,6.31,6.06,6.11,5.99,5.93);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (509,'EGP','EastGroup Properties, Inc. Common Stock','nyse',172.87,174.43,173.55,177.34,179.41,178.54,177.93,176.73,174.45,170.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (510,'EGY','Vaalco Energy Inc Common Stock','nyse',4.99,5.16,5.20,5.24,5.02,4.97,5.02,5.31,5.08,5.08);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (511,'EHI','Western Asset Global High Income Fund Inc Common Stock','nyse',7.57,7.68,7.69,7.82,7.79,7.78,7.69,7.68,7.56,7.53);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (512,'EIG','Employers Holdings Inc Common Stock','nyse',39.76,39.33,39.73,40.42,40.82,41.31,41.82,41.67,41.62,40.53);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (513,'EIX','Edison International Common Stock','nyse',68.11,68.11,69.00,70.75,71.40,71.81,72.06,71.79,71.54,70.23);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (514,'EL','Estee Lauder Companies, Inc. (The) Common Stock','nyse',265.63,272.50,270.36,275.38,276.37,276.11,276.52,281.62,273.28,265.27);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (515,'ELA','Entergy Louisiana, LLC First Mortgage Bonds, 5.875% Series due June 15, 2041','nyse',8.00,8.37,8.07,8.05,8.05,8.10,8.20,8.37,8.16,8.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (516,'ELP','Companhia Paranaense de Energia (COPEL) Common Stock','nyse',6.86,6.85,6.69,6.81,6.73,6.61,6.84,6.73,6.67,6.82);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (517,'ELS','Equity Lifestyle Properties, Inc. Common Stock','nyse',74.83,76.07,75.72,76.84,76.90,76.58,77.01,75.91,75.93,74.17);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (518,'ELY','Callaway Golf Company Common Stock','nyse',21.91,23.28,24.02,24.30,24.55,24.99,24.93,24.77,23.76,23.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (519,'EMD','Western Asset Emerging Markets Income Fund, Inc. Common Stock','nyse',9.46,9.50,9.62,9.74,9.74,9.55,9.37,9.38,9.22,9.16);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (520,'EME','EMCOR Group, Inc. Common Stock','nyse',115.05,117.43,118.29,121.25,121.39,122.40,122.20,123.72,121.60,119.91);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (521,'EMF','Templeton Emerging Markets Fund Common Stock','nyse',12.31,12.35,12.54,12.53,12.56,12.54,12.49,12.40,12.21,12.02);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (522,'EMN','Eastman Chemical Company Common Stock','nyse',95.20,97.93,99.18,101.17,101.04,101.91,99.73,100.38,98.61,94.96);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (523,'EMO','ClearBridge Energy MLP Opportunity Fund Inc. Common Stock','nyse',27.63,28.26,29.13,29.35,29.15,29.69,29.42,30.24,30.00,29.78);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (524,'EMR','Emerson Electric Company Common Stock','nyse',86.59,87.54,87.49,89.22,88.84,89.95,88.86,90.29,88.68,86.25);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (525,'ENB','Enbridge Inc Common Stock','nyse',43.42,43.88,44.28,43.51,42.72,43.19,42.80,43.33,43.28,42.97);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (526,'ENJ','Entergy New Orleans, Inc. First Mortgage Bonds, 5.0% Series due December 1, 2052','nyse',24.86,24.86,24.85,25.04,25.17,25.15,25.00,24.79,24.81,24.70);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (527,'ENLC','EnLink Midstream, LLC Common Units representing Limited Partner Interests','nyse',9.40,9.47,9.83,9.87,9.63,9.81,9.84,10.81,10.50,10.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (528,'ENR','Energizer Holdings, Inc. Common Stock','nyse',30.79,31.00,31.83,32.32,31.94,32.11,31.84,31.89,31.59,30.69);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (529,'ENS','Enersys Common Stock','nyse',67.94,71.01,68.90,70.88,72.03,71.41,70.35,71.05,69.01,67.68);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (530,'ENV','Envestnet, Inc Common Stock','nyse',57.48,59.08,59.17,60.51,59.88,59.94,58.83,58.84,57.82,55.63);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (531,'ENVA','Enova International, Inc. Common Stock','nyse',35.34,37.40,37.74,38.15,37.95,38.58,37.56,38.01,37.25,36.33);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (532,'ENZ','Enzo Biochem, Inc. Common Stock ($0.01 Par Value)','nyse',2.46,2.60,2.69,2.67,2.73,2.70,2.67,2.59,2.66,2.57);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (533,'EOD','Wells Fargo Advantage Global Dividend Opportunity Fund','nyse',5.02,5.07,5.11,5.20,5.22,5.20,5.12,5.15,5.10,4.97);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (534,'EOG','EOG Resources, Inc. Common Stock','nyse',108.24,108.99,113.54,114.49,112.28,112.41,113.69,118.99,118.75,118.90);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (535,'EOI','Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest','nyse',16.60,16.77,16.90,17.23,17.45,17.26,17.17,17.22,17.07,16.31);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (536,'EOS','Eaton Vance Enhance Equity Income Fund II Common Stock','nyse',18.73,19.09,19.03,19.38,19.60,19.44,19.23,19.28,19.08,18.65);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (537,'EOT','Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST','nyse',18.47,18.53,18.70,18.68,18.62,18.57,18.34,18.29,17.98,17.82);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (538,'EPAM','EPAM Systems, Inc. Common Stock','nyse',419.52,440.92,435.61,444.91,448.53,447.50,457.95,449.20,442.55,441.17);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (539,'EPD','Enterprise Products Partners L.P. Common Stock','nyse',26.12,26.41,26.84,27.15,27.13,27.30,26.96,27.31,26.98,26.69);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (540,'EPR','EPR Properties Common Stock','nyse',53.35,54.22,54.61,55.36,55.43,55.41,51.42,51.73,48.49,47.90);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (541,'EQC','Equity Commonwealth Common Shares of Beneficial Interest','nyse',26.72,26.65,26.91,27.22,27.69,27.76,27.90,28.08,27.87,27.26);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (542,'EQR','Equity Residential Common Shares of Beneficial Interest','nyse',77.46,78.63,78.63,79.96,79.98,80.17,80.57,79.13,78.46,76.73);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (543,'EQS','Equus Total Return, Inc. Common Stock','nyse',2.03,2.07,2.17,2.17,2.13,2.13,2.08,1.99,2.06,2.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (544,'EQT','EQT Corporation Common Stock','nyse',42.91,43.51,45.80,46.19,45.25,47.19,47.11,48.24,47.70,49.12);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (545,'ERF','Enerplus Corporation Common Stock','nyse',13.39,13.56,14.19,14.58,14.27,14.04,14.39,14.81,14.76,14.81);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (546,'ERJ','Embraer S.A. Common Stock','nyse',10.62,11.09,11.13,11.60,11.79,11.84,11.74,11.78,11.27,10.80);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (547,'ESE','ESCO Technologies Inc. Common Stock','nyse',79.88,83.01,85.98,89.52,89.83,90.21,89.40,88.85,87.62,85.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (548,'ESI','ITT Educational Services, Inc. Common Stock','nyse',18.71,19.69,19.68,20.20,20.17,20.63,20.33,20.55,20.06,19.36);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (549,'ESNT','Essent Group Ltd. Common Shares','nyse',41.87,42.78,42.93,43.74,43.82,44.24,43.95,44.10,43.33,42.09);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (550,'ESRT','Empire State Realty Trust, Inc. Class A Common Stock','nyse',7.75,7.90,8.14,8.18,8.06,8.15,7.94,7.82,7.58,7.31);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (551,'ESS','Essex Property Trust, Inc. Common Stock','nyse',286.14,291.20,292.75,297.13,296.99,298.47,297.53,293.29,290.01,284.44);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (552,'ETB','Eaton Vance Tax','nyse',16.03,16.29,16.38,16.60,16.53,16.41,16.16,16.18,15.93,15.86);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (553,'ETG','Eaton Vance Tax','nyse',18.77,19.06,19.01,19.32,19.39,19.38,18.91,18.49,18.21,17.86);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (554,'ETJ','Eaton Vance Risk','nyse',9.52,9.75,9.69,9.90,9.88,9.78,9.69,9.67,9.46,9.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (555,'ETN','Eaton Corporation, PLC Ordinary Shares','nyse',146.41,149.34,149.45,152.44,152.42,153.10,151.99,153.35,150.84,146.75);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (556,'ETO','Eaton Vance Tax','nyse',28.39,28.66,28.80,28.70,28.79,28.66,26.32,26.20,25.77,25.18);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (557,'ETP','Energy Transfer Partners, L.P. ENERGY TRANSFER PARNTERS','nyse',17.27,17.31,17.37,17.37,17.38,17.44,17.44,17.37,17.36,17.36);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (558,'ETR','Entergy Corporation Common Stock','nyse',119.72,118.22,118.78,121.01,121.81,122.22,121.27,120.48,121.65,120.67);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (559,'ETV','Eaton Vance Corporation Eaton Vance Tax','nyse',15.27,15.64,15.57,15.70,15.56,15.47,15.37,15.35,15.17,15.10);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (560,'ETW','Eaton Vance Corporation Eaton Vance Tax','nyse',8.99,9.17,9.20,9.32,9.38,9.22,9.23,9.27,9.23,9.07);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (561,'ETX','Eaton Vance Municipal Income Term Trust Common Shares of Beneficial Interest','nyse',20.38,20.49,20.71,20.76,20.69,20.50,20.80,20.89,20.20,20.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (562,'ETY','Eaton Vance Tax','nyse',12.72,12.91,12.92,13.21,13.24,13.20,13.22,13.22,13.20,13.04);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (563,'EVC','Entravision Communications Corporation Common Stock','nyse',5.21,5.53,5.58,5.77,5.72,5.95,5.86,5.90,5.80,5.39);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (564,'EVER','EverBank Financial Corp. Common Stock','nyse',9.97,10.60,10.36,10.40,10.59,9.77,9.45,9.59,9.27,8.99);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (565,'EVF','Eaton Vance Senior Income Trust Common Stock','nyse',5.77,5.78,5.81,5.84,5.85,5.86,5.82,5.81,5.79,5.74);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (566,'EVG','Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest','nyse',11.37,11.46,11.50,11.49,11.56,11.57,11.43,11.39,11.36,11.32);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (567,'EVGN','Evogene Ltd Ordinary shares (Israel)','nyse',0.95,1.05,1.01,1.13,1.17,1.18,1.29,1.24,1.20,1.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (568,'EVN','Eaton Vance Municipal Income Trust Common Stock','nyse',11.86,11.89,11.89,11.90,11.85,11.88,11.71,11.72,11.54,11.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (569,'EVR','Evercore Partners Inc Class A Common Stock','nyse',99.11,102.26,104.03,105.00,104.88,105.25,104.39,105.01,101.65,98.30);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (570,'EVT','Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest','nyse',25.70,26.08,26.17,26.44,26.54,26.61,26.35,26.52,26.17,25.82);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (571,'EVTC','Evertec, Inc. Common Stock','nyse',36.21,33.76,33.60,34.81,34.80,34.97,34.46,34.82,34.45,34.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (572,'EW','Edwards Lifesciences Corporation Common Stock','nyse',101.44,103.86,103.92,104.80,104.74,102.28,100.53,99.51,98.55,95.87);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (573,'EXC','Exelon Corporation Common Stock','nyse',45.40,45.53,45.70,46.17,46.70,46.69,46.25,46.31,46.14,45.35);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (574,'EXD','Eaton Vance Tax','nyse',10.53,10.75,10.56,10.63,10.69,10.66,10.76,10.81,10.77,10.65);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (575,'EXG','Eaton Vance Tax','nyse',8.81,8.90,8.96,9.19,9.22,8.98,8.83,8.98,8.89,8.68);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (576,'EXK','Endeavour Silver Corporation Ordinary Shares (Canada)','nyse',3.61,3.59,3.40,3.53,3.45,3.42,3.20,3.24,3.11,3.07);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (577,'EXP','Eagle Materials Inc Common Stock','nyse',127.40,130.81,132.90,135.69,135.28,135.75,133.96,134.50,131.20,126.37);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (578,'EXPR','Express, Inc. Common Stock','nyse',1.92,2.02,2.10,2.18,2.30,2.57,2.30,2.39,2.23,2.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (579,'EXR','Extra Space Storage Inc Common Stock','nyse',203.41,206.84,207.45,211.96,213.79,212.74,215.05,213.11,211.65,209.02);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (580,'F','Ford Motor Company Common Stock','nyse',15.19,15.50,15.83,16.18,16.32,16.43,16.03,16.15,15.88,15.08);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (581,'FAF','First American Corporation (New) Common Stock','nyse',56.52,57.75,58.41,59.27,58.96,59.24,58.67,59.12,58.41,56.61);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (582,'FAM','First Trust/Aberdeen Global Opportunity Income Fund First Trust/Aberdeen Global Opportunity Income Fund Common Shares of Beneficial Interest','nyse',6.50,6.60,6.68,6.81,6.79,6.76,6.66,6.65,6.62,6.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (583,'FBC','Flagstar Bancorp, Inc. Common Stock','nyse',40.29,41.34,41.72,42.34,42.49,43.08,42.68,42.90,42.23,41.01);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (584,'FBHS','Fortune Brands Home & Security, Inc. Common Stock','nyse',64.85,67.88,69.06,69.49,69.00,70.05,68.30,69.20,67.61,65.60);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (585,'FBP','First BanCorp. New Common Stock','nyse',15.21,15.66,15.92,16.18,16.25,16.20,15.79,16.04,15.55,15.28);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (586,'FC','Franklin Covey Company Common Stock','nyse',51.87,52.61,52.90,53.60,53.83,53.14,52.78,53.42,53.01,51.69);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (587,'FCF','First Commonwealth Financial Corporation Common Stock','nyse',14.66,14.77,14.94,15.17,15.33,15.39,15.32,15.28,15.17,14.79);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (588,'FCN','FTI Consulting, Inc. Common Stock','nyse',161.66,162.00,162.65,164.12,167.20,166.51,168.97,168.84,171.15,170.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (589,'FCT','First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest','nyse',10.54,10.56,10.81,10.91,10.81,10.86,10.82,10.72,10.47,10.48);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (590,'FCX','Freeport','nyse',30.05,31.40,31.67,31.62,30.50,31.39,30.25,31.23,30.45,29.86);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (591,'FDP','Fresh Del Monte Produce, Inc. Common Stock','nyse',28.10,28.10,28.75,29.10,28.91,29.28,29.14,29.27,28.96,28.56);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (592,'FDS','FactSet Research Systems Inc. Common Stock','nyse',423.75,434.90,433.15,441.07,446.59,447.69,452.85,454.23,446.37,443.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (593,'FDX','FedEx Corporation Common Stock','nyse',224.97,232.45,229.24,230.68,233.21,238.22,233.42,234.87,231.73,223.57);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (594,'FE','FirstEnergy Corporation Common Stock','nyse',38.95,39.53,40.07,40.83,41.21,41.02,40.89,41.19,41.27,40.44);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (595,'FEI','First Trust MLP and Energy Income Fund Common Shares of Beneficial Interest','nyse',8.12,8.27,8.42,8.47,8.48,8.54,8.37,8.49,8.38,8.34);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (596,'FENG','Phoenix New Media Limited American Depositary Shares, each representing 8 Class A ordinary shares.','nyse',4.86,4.98,4.93,4.90,4.88,4.86,4.79,4.74,4.90,4.91);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (597,'FEO','First Trust/Aberdeen Emerging Opportunity Fund Common Shares of Beneficial Interest','nyse',8.51,8.72,8.72,9.11,9.24,9.20,9.20,9.24,9.09,8.93);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (598,'FET','Forum Energy Technologies, Inc. Common Stock','nyse',24.87,25.18,25.42,26.24,25.47,25.46,25.78,26.50,26.35,26.31);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (599,'FF','FutureFuel Corp. Common shares','nyse',7.36,7.41,7.63,7.69,7.62,7.55,7.41,7.50,7.42,7.17);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (600,'FFA','First Trust Enhanced Equity Income Fund','nyse',17.57,17.84,17.92,18.14,18.30,18.23,17.98,18.09,17.90,17.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (601,'FFC','Flaherty & Crumrine Preferred Securities Income Fund Incorporated','nyse',18.08,18.00,18.08,18.07,18.29,18.40,18.22,18.28,18.16,17.84);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (602,'FGB','First Trust Specialty Finance and Financial Opportunities Fund','nyse',3.61,3.67,3.72,3.77,3.76,3.76,3.67,3.68,3.70,3.54);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (603,'FHN','First Horizon National Corporation Common Stock','nyse',22.94,22.97,23.14,23.19,23.20,23.10,23.03,23.11,22.94,22.78);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (604,'FICO','Fair Isaac Corproation Common Stock','nyse',490.58,501.11,486.23,490.75,489.79,501.49,499.18,497.38,489.79,477.92);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (605,'FIF','First Trust Energy Infrastructure Fund Common Shares of Beneficial Interest','nyse',14.84,15.03,15.29,15.48,15.48,15.59,15.55,15.75,15.64,15.54);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (606,'FIG','Fortress Investment Group LLC Class A Common Stock','nyse',25.32,25.39,25.28,25.47,25.54,25.58,25.43,25.44,25.25,25.01);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (607,'FIS','Fidelity National Information Services, Inc. Common Stock','nyse',98.01,99.88,100.51,102.12,102.79,103.51,101.60,100.30,100.10,97.47);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (608,'FIX','Comfort Systems USA, Inc. Common Stock','nyse',100.64,102.75,104.39,108.44,108.27,107.54,107.34,107.79,105.05,102.62);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (609,'FL','Foot Locker, Inc.','nyse',29.07,29.93,30.84,31.52,31.43,32.43,32.45,31.98,38.39,36.86);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (610,'FLC','Flaherty & Crumrine Total Return Fund Inc Common Stock','nyse',18.58,18.86,18.75,18.91,19.05,19.10,18.79,18.80,18.92,18.60);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (611,'FLO','Flowers Foods, Inc. Common Stock','nyse',27.74,27.58,27.58,27.53,27.80,28.02,28.06,28.13,28.35,27.97);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (612,'FLR','Fluor Corporation Common Stock','nyse',24.55,25.70,26.53,26.85,26.49,27.60,27.47,27.57,26.95,26.61);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (613,'FLS','Flowserve Corporation Common Stock','nyse',33.55,34.28,34.49,35.19,34.94,34.84,34.42,34.38,33.68,32.29);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (614,'FLT','FleetCor Technologies, Inc. Common Stock','nyse',225.12,224.49,226.76,227.66,227.53,231.82,232.00,236.31,235.08,229.23);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (615,'FMC','FMC Corporation Common Stock','nyse',107.35,109.23,109.57,112.27,111.99,113.76,112.99,112.89,111.44,108.82);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (616,'FMN','Federated Premier Municipal Income Fund Federated Premier Municipal Income Fund','nyse',11.67,11.72,11.74,11.78,11.76,11.79,11.71,11.76,11.58,11.45);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (617,'FMO','Fiduciary/Claymore MLP Opportunity Fund Fiduciary/Claymore MLP Opportunity Fund Common Shares of Beneficial Interest','nyse',12.12,12.12,12.12,12.12,12.12,12.12,12.12,12.12,12.12,12.12);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (618,'FMS','Fresenius Medical Care AG Common Stock','nyse',18.66,18.75,18.85,18.88,18.65,18.97,18.39,18.16,18.12,17.85);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (619,'FMX','Fomento Economico Mexicano S.A.B. de C.V. Common Stock','nyse',60.54,62.09,63.91,66.00,65.40,66.05,66.02,66.60,65.51,65.96);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (620,'FMY','First Trust Motgage Income Fund Common Shares of Beneficial Interest','nyse',11.88,12.01,11.98,11.90,12.16,11.82,11.80,11.82,11.81,11.80);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (621,'FN','Fabrinet Ordinary Shares','nyse',94.00,97.54,97.99,100.66,100.71,115.75,114.01,117.35,113.55,112.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (622,'FNB','F.N.B. Corporation Common Stock','nyse',12.14,12.35,12.54,12.72,12.80,12.90,12.85,12.91,12.68,12.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (623,'FNF','FNF Group of Fidelity National Financial, Inc. Common Stock','nyse',38.70,39.80,40.33,41.00,40.74,40.82,40.58,41.13,40.78,39.88);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (624,'FNV','Franco','nyse',131.79,133.79,130.73,133.34,132.36,133.03,130.02,130.15,128.52,128.75);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (625,'FOF','Cohen & Steers Closed','nyse',11.96,12.27,12.20,12.34,12.42,12.25,12.53,12.50,12.25,12.02);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (626,'FOR','Forestar Group Inc Common Stock','nyse',12.99,13.43,13.63,13.93,13.89,13.66,13.39,13.39,13.23,12.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (627,'FPF','First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest','nyse',19.73,20.06,20.24,20.40,20.56,20.50,20.29,20.20,20.13,19.79);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (628,'FPL','First Trust New Opportunities MLP & Energy Fund Common Shares of Beneficial Interest','nyse',6.13,6.21,6.24,6.36,6.38,6.42,6.36,6.44,6.41,6.38);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (629,'FR','First Industrial Realty Trust, Inc. Common Stock','nyse',53.72,54.20,54.09,55.28,55.62,55.60,55.59,55.14,54.65,53.27);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (630,'FRA','Blackrock Floating Rate Income Strategies Fund Inc Common Stock','nyse',12.62,12.70,12.68,12.66,12.61,12.62,12.49,12.49,12.40,12.27);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (631,'FRC','FIRST REPUBLIC BANK Common Stock','nyse',161.39,162.83,165.98,168.90,168.92,170.12,166.92,166.02,163.54,160.31);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (632,'FRO','Frontline Ltd. Ordinary Shares','nyse',11.14,10.93,11.45,11.38,11.25,11.44,12.22,12.01,11.73,11.76);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (633,'FRT','Federal Realty Investment Trust Common Stock','nyse',107.41,109.37,109.85,111.68,111.79,113.02,112.66,112.04,110.05,106.94);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (634,'FSD','First Trust High Income Long Short Fund Common Shares of Beneficial Interest','nyse',12.36,12.56,12.54,12.64,12.62,12.59,12.41,12.35,12.19,12.11);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (635,'FSM','Fortuna Silver Mines Inc Ordinary Shares (Canada)','nyse',2.89,2.92,2.62,2.70,2.68,2.69,2.53,2.53,2.44,2.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (636,'FSS','Federal Signal Corporation Common Stock','nyse',40.97,41.41,41.96,42.62,42.89,43.01,42.46,42.68,42.44,41.76);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (637,'FT','Franklin Universal Trust Common Stock','nyse',7.89,7.98,7.93,7.94,7.96,7.94,7.88,7.86,7.82,7.75);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (638,'FTI','FMC Technologies, Inc. Common Stock','nyse',8.34,8.51,8.76,9.08,8.69,8.42,8.38,8.51,8.47,8.25);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (639,'FTK','Flotek Industries, Inc. Common Stock','nyse',1.24,1.20,1.24,1.24,1.17,1.15,1.13,1.12,1.07,1.01);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (640,'FUL','H. B. Fuller Company Common Stock','nyse',64.18,65.78,67.04,69.18,69.97,71.07,69.95,71.70,70.64,68.28);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (641,'FUN','Cedar Fair, L.P. Common Stock','nyse',42.80,44.18,43.62,44.47,44.13,44.05,43.70,44.22,43.75,43.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (642,'G','Genpact Limited Common Stock','nyse',47.29,47.80,48.11,48.32,48.32,48.54,48.42,48.63,48.51,47.84);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (643,'GAB','Gabelli Equity Trust, Inc. (The) Common Stock','nyse',6.19,6.29,6.37,6.43,6.44,6.45,6.50,6.43,6.30,6.25);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (644,'GAM','General American Investors, Inc. Common Stock','nyse',38.36,39.31,39.34,39.85,39.98,40.13,39.93,39.98,39.49,38.61);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (645,'GB','Greatbatch, Inc. Common Stock','nyse',5.00,5.05,4.90,4.90,5.00,5.14,5.17,4.86,4.97,5.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (646,'GBAB','Guggenheim Build America Bonds Managed Duration Trust Common Shares of Beneficial Interest','nyse',18.84,18.97,18.86,18.96,18.95,18.91,18.60,18.45,18.33,17.99);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (647,'GBL','Gamco Investors, Inc. Common Stock','nyse',19.92,20.67,20.67,20.70,20.72,20.92,20.25,20.60,20.38,20.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (648,'GBX','Greenbrier Companies, Inc. (The) Common Stock','nyse',30.82,31.21,31.77,33.68,32.95,33.40,32.29,32.32,31.60,30.53);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (649,'GCI','Gannett Co., Inc. Common Stock','nyse',2.37,2.47,2.60,2.56,2.50,2.44,2.35,2.26,2.25,2.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (650,'GCO','Genesco Inc. Common Stock','nyse',59.44,61.57,63.04,64.29,63.65,65.07,64.47,65.31,64.75,64.12);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (651,'GCV','Gabelli Convertible and Income Securities Fund, Inc. (The) Common Stock','nyse',5.65,5.76,5.62,5.45,5.53,5.57,5.38,5.43,5.32,5.25);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (652,'GD','General Dynamics Corporation Common Stock','nyse',227.62,230.46,231.82,237.95,241.25,241.48,242.69,243.69,241.67,234.49);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (653,'GDL','GDL Fund, The Common Shares of Beneficial Interest','nyse',8.25,8.24,8.26,8.24,8.33,8.30,8.32,8.38,8.31,8.27);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (654,'GDO','Western Asset Global Corporate Defined Opportunity Fund Inc. Western Asset Global Corporate Defined Opportunity Fund Inc.','nyse',14.27,14.26,14.38,14.50,14.50,14.36,14.05,14.14,13.93,14.07);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (655,'GDOT','Green Dot Corporation Class A Common Stock, $0.001 par value','nyse',23.47,23.72,23.54,23.63,23.39,23.35,22.71,22.60,22.00,21.45);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (656,'GDV','Gabelli Dividend & Income Trust Common Shares of Beneficial Interest','nyse',22.22,22.75,22.85,23.14,23.17,23.13,23.01,22.91,22.68,22.22);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (657,'GE','General Electric Company Common Stock','nyse',74.93,77.14,78.90,79.93,79.81,81.07,79.92,79.21,77.72,74.78);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (658,'GEF','Greif Inc. Class A Common Stock','nyse',70.44,71.07,71.80,72.48,72.34,72.38,71.87,72.34,71.47,70.74);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (659,'GEL','Genesis Energy, L.P. Common Units','nyse',10.06,10.28,10.44,10.44,10.50,11.07,10.95,11.63,11.57,11.59);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (660,'GEO','Geo Group Inc (The) REIT','nyse',6.65,6.63,6.74,6.87,7.60,7.89,8.32,8.00,7.80,7.60);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (661,'GER','Goldman Sachs MLP Energy Renaissance Fund','nyse',12.69,12.87,13.13,13.21,13.16,13.34,13.13,13.48,13.32,13.09);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (662,'GES','Guess?, Inc. Common Stock','nyse',19.25,19.78,20.34,20.55,20.05,21.28,20.95,20.92,20.33,18.94);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (663,'GF','New Germany Fund, Inc. (The) Common Stock','nyse',8.76,8.88,8.86,8.89,8.66,8.72,8.52,8.55,8.45,8.11);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (664,'GFF','Griffon Corporation Common Stock','nyse',31.17,32.98,33.70,33.51,33.41,33.38,32.48,33.52,33.23,33.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (665,'GFI','Gold Fields Limited American Depositary Shares','nyse',9.41,9.55,9.34,9.41,9.25,9.29,8.93,8.89,8.66,8.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (666,'GGB','Gerdau S.A. Common Stock','nyse',4.96,5.04,4.98,5.13,5.10,4.77,4.80,4.70,4.60,4.51);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (667,'GGE','Guggenheim Enhanced Equity Strategy Fund','nyse',2.98,3.23,2.84,2.81,2.64,2.39,2.14,2.27,2.15,1.92);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (668,'GGG','Graco Inc. Common Stock','nyse',67.00,68.57,68.64,69.71,70.37,71.10,71.16,70.78,70.56,67.75);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (669,'GGT','Gabelli Multi','nyse',7.38,7.55,7.41,7.56,7.75,7.71,7.73,7.80,7.70,7.61);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (670,'GGZ','Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest','nyse',12.00,12.35,12.39,12.57,12.62,12.70,12.54,12.38,12.24,11.89);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (671,'GHC','Graham Holdings Company Common Stock','nyse',582.59,584.10,589.74,593.26,605.56,612.39,605.66,596.10,595.93,591.85);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (672,'GHL','Greenhill & Co., Inc. Common Stock','nyse',8.79,8.86,9.01,8.98,8.80,9.09,8.54,8.66,8.10,7.67);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (673,'GHM','Graham Corporation Common Stock','nyse',8.20,8.53,9.10,8.92,9.07,9.31,9.54,9.45,9.26,8.76);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (674,'GHY','Prudential Global Short Duration High Yield Fund, Inc. Common Stock','nyse',12.33,12.32,12.19,12.18,12.18,12.15,11.92,11.98,11.86,11.80);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (675,'GIB','CGI Group, Inc. Common Stock','nyse',84.41,86.27,85.60,86.37,86.33,87.29,85.91,85.52,83.47,82.79);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (676,'GIL','Gildan Activewear, Inc. Class A Sub. Vot. Common Stock','nyse',30.58,31.54,31.54,32.08,32.10,33.28,32.76,33.02,32.25,31.17);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (677,'GIM','Templeton Global Income Fund, Inc. Common Stock','nyse',4.71,4.79,4.80,4.82,4.80,4.77,4.73,4.70,4.62,4.57);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (678,'GIS','General Mills, Inc. Common Stock','nyse',77.03,77.58,76.96,77.00,76.64,77.44,77.14,77.50,77.97,77.50);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (679,'GJH','Synthetic Fixed','nyse',10.30,10.31,10.18,10.18,10.11,10.11,10.08,10.08,10.00,10.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (680,'GJO','Synthetic Fixed','nyse',23.28,23.30,23.30,23.30,23.50,23.50,23.33,23.60,23.50,23.50);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (681,'GJP','Synthetic Fixed','nyse',22.49,22.98,23.32,23.32,23.32,22.70,23.95,23.99,23.99,23.99);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (682,'GJR','Synthetic Fixed','nyse',23.90,23.90,23.90,23.90,23.90,23.58,23.58,23.79,23.79,23.79);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (683,'GJS','Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities, Series 2006','nyse',21.44,21.44,21.44,21.44,21.44,21.30,21.25,21.25,21.25,21.33);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (684,'GJT','Synthetic Fixed','nyse',20.90,20.80,20.80,20.80,20.80,20.85,20.92,20.92,20.86,20.81);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (685,'GLOB','Globant S.A. Common Shares','nyse',230.64,237.23,225.27,229.51,234.76,234.48,229.37,229.90,224.48,222.61);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (686,'GLOP','GasLog Partners LP Common Units representing limited partnership interests','nyse',5.47,5.69,5.65,5.67,5.55,6.17,6.24,6.20,5.98,6.12);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (687,'GLP','Global Partners LP Global Partners LP Common Units representing Limited Partner Interests','nyse',26.50,26.64,27.00,28.27,28.12,28.03,27.76,28.18,28.15,27.63);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (688,'GLT','Glatfelter Common Stock','nyse',5.30,5.31,5.43,5.67,5.64,5.88,5.66,5.59,5.26,5.29);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (689,'GLW','Corning Incorporated Common Stock','nyse',35.38,36.80,37.14,37.54,37.18,37.38,36.38,36.86,36.19,35.14);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (690,'GM','General Motors Company Common Stock','nyse',36.62,37.95,38.46,39.48,39.40,38.99,38.40,38.72,39.70,38.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (691,'GME','Gamestop Corporation Common Stock','nyse',40.37,40.53,39.45,40.74,39.68,42.19,40.52,37.93,36.49,34.50);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (692,'GMED','Globus Medical, Inc. Class A Common Stock','nyse',63.79,65.16,65.31,66.67,67.54,67.06,66.52,66.22,64.80,62.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (693,'GNE','Genie Energy Ltd. Class B Common Stock Stock','nyse',10.17,9.95,10.04,10.19,10.64,10.70,10.71,11.27,10.72,10.45);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (694,'GNRC','Generac Holdlings Inc. Common Stock','nyse',244.20,259.64,266.35,280.52,272.17,267.51,255.62,269.62,256.01,241.53);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (695,'GNT','GAMCO Natural Resources, Gold & Income Trust','nyse',4.82,4.86,4.90,4.93,4.88,4.87,4.79,4.79,4.76,4.73);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (696,'GNW','Genworth Financial Inc Common Stock','nyse',4.35,4.38,4.38,4.41,4.27,4.41,4.41,4.40,4.29,4.32);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (697,'GOF','Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest','nyse',17.49,17.72,17.75,17.60,17.50,17.41,17.34,17.36,17.03,16.83);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (698,'GOL','Gol Linhas Aereas Inteligentes S.A. Sponsored ADR representing Pfd Shares','nyse',3.93,4.17,4.01,4.41,4.55,4.43,4.45,4.36,4.03,3.94);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (699,'GPC','Genuine Parts Company Common Stock','nyse',152.07,154.96,156.61,158.10,158.48,159.15,160.59,159.97,159.85,156.95);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (700,'GPI','Group 1 Automotive, Inc. Common Stock','nyse',179.21,180.93,183.49,185.07,184.99,196.08,192.61,190.72,190.02,186.08);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (701,'GPK','Graphic Packaging Holding Company','nyse',22.86,23.11,23.20,23.29,23.28,23.54,23.35,23.57,23.24,23.14);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (702,'GPN','Global Payments Inc. Common Stock','nyse',130.38,132.60,133.55,135.44,136.23,136.15,133.68,134.24,132.81,129.96);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (703,'GPRK','Geopark Ltd Common Shares','nyse',11.24,12.00,12.55,13.45,13.47,13.51,13.22,13.37,13.14,12.90);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (704,'GPS','Gap, Inc. (The) Common Stock','nyse',9.65,9.84,10.38,10.64,10.70,11.48,11.06,10.87,10.10,10.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (705,'GRX','The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest','nyse',11.89,12.08,11.97,12.27,12.19,12.06,11.85,11.81,11.82,11.54);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (706,'GS','Goldman Sachs Group, Inc. (The) Common Stock','nyse',336.62,347.91,351.68,353.82,355.85,354.97,353.74,354.52,349.27,342.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (707,'GSK','GlaxoSmithKline PLC Common Stock','nyse',40.03,38.30,35.73,36.03,34.95,35.26,34.70,34.25,34.06,34.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (708,'GSL','Global Ship Lease Inc New Class A Common Shares','nyse',19.76,20.22,20.53,20.09,19.37,19.37,18.83,19.54,18.53,17.84);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (709,'GTN','Gray Communications Systems, Inc. Common Stock','nyse',18.42,19.09,19.63,19.65,19.88,20.78,20.65,20.51,20.45,19.61);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (710,'GTY','Getty Realty Corporation Common Stock','nyse',29.36,29.45,29.74,30.30,30.37,30.33,30.12,29.95,29.82,29.90);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (711,'GUT','Gabelli Utility Trust (The) Common Stock','nyse',7.78,7.84,7.89,7.87,7.91,7.94,7.76,7.85,7.74,7.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (712,'GVA','Granite Construction Incorporated Common Stock','nyse',30.69,31.08,31.19,31.55,31.54,31.78,31.52,31.79,31.07,30.19);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (713,'GWRE','Guidewire Software, Inc. Common Stock','nyse',78.65,81.90,81.07,81.97,82.32,81.54,79.98,79.47,77.03,75.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (714,'GWW','W.W. Grainger, Inc. Common Stock','nyse',557.97,564.97,566.36,579.88,582.80,584.19,583.68,585.57,583.91,572.45);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (715,'H','Hyatt Hotels Corporation Class A Common Stock','nyse',87.49,88.09,90.05,92.51,92.73,95.13,94.77,95.48,91.66,90.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (716,'HAE','Haemonetics Corporation Common Stock','nyse',67.59,73.60,73.07,75.20,75.88,76.32,75.96,76.21,76.44,76.37);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (717,'HAL','Halliburton Company Common Stock','nyse',28.31,28.41,29.57,29.55,28.47,28.21,28.20,29.83,29.39,29.19);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (718,'HASI','Hannon Armstrong Sustainable Infrastructure Capital, Inc. Common Stock','nyse',43.54,45.71,42.92,44.29,43.11,42.62,41.83,42.54,42.07,39.72);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (719,'HBI','Hanesbrands Inc. Common Stock','nyse',11.27,11.56,10.67,10.57,10.49,11.16,10.80,10.64,10.33,9.65);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (720,'HBM','Hudbay Minerals Inc Ordinary Shares (Canada)','nyse',4.15,4.61,4.71,4.56,4.38,4.51,4.39,4.40,4.17,4.10);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (721,'HCA','HCA Holdings, Inc. Common Stock','nyse',210.07,216.72,216.52,218.89,216.70,212.87,208.99,215.04,215.03,212.39);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (722,'HCC','HCC Insurance Holdings, Inc. Common Stock','nyse',29.65,31.04,31.90,33.41,33.48,33.84,34.10,35.08,34.62,35.08);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (723,'HCI','HCI Group, Inc. Common Stock','nyse',60.37,58.46,58.13,57.77,58.75,58.66,59.10,56.61,53.50,51.75);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (724,'HCP','HCP, Inc. Common Stock','nyse',38.92,40.85,40.62,43.62,40.99,40.89,39.50,40.24,38.58,37.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (725,'HD','Home Depot, Inc. (The) Common Stock','nyse',305.21,311.58,310.69,314.89,314.61,327.38,325.76,325.21,321.32,312.21);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (726,'HDB','HDFC Bank Limited Common Stock','nyse',63.07,65.27,65.00,66.17,65.76,64.94,64.61,64.62,63.05,62.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (727,'HE','Hawaiian Electric Industries, Inc. Common Stock','nyse',42.33,42.31,42.29,43.27,43.67,43.98,43.28,42.78,42.75,41.60);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (728,'HEI','Heico Corporation Common Stock','nyse',157.34,161.18,159.55,161.80,163.39,165.56,163.94,164.82,163.24,158.86);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (729,'HEP','Holly Energy Partners, L.P. Common Stock','nyse',17.16,17.13,17.48,17.05,17.28,17.18,17.31,17.74,17.85,17.72);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (730,'HEQ','John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest','nyse',12.43,12.40,12.40,12.48,12.60,12.52,12.42,12.41,12.29,12.38);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (731,'HES','Hess Corporation Common Stock','nyse',106.58,107.59,112.14,113.72,111.46,110.88,112.75,116.90,116.63,116.23);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (732,'HHC','Howard Hughes Corporation (The) Common Stock','nyse',70.78,72.62,72.23,73.39,73.12,72.80,71.28,71.66,69.03,66.56);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (733,'HHS','Harte','nyse',12.86,13.90,13.78,15.33,15.02,15.56,16.49,17.03,17.25,16.22);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (734,'HI','Hillenbrand Inc Common Stock','nyse',43.79,46.27,46.57,47.62,48.05,47.82,46.85,47.17,46.35,45.02);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (735,'HIE','Miller/Howard High Income Equity Fund Common Shares of Beneficial Interest','nyse',10.10,10.33,10.50,10.67,10.61,10.60,10.57,10.58,10.48,10.29);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (736,'HIG','Hartford Financial Services Group, Inc. (The) Common Stock','nyse',65.76,66.82,67.66,68.96,68.88,69.69,69.38,69.80,68.81,67.25);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (737,'HII','Huntington Ingalls Industries, Inc. Common Stock','nyse',225.49,227.02,227.34,230.46,232.56,233.54,236.17,236.78,235.49,234.99);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (738,'HIL','Hill International, Inc. Common Stock','nyse',1.65,1.70,1.79,1.76,1.77,1.74,2.79,2.81,2.80,2.81);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (739,'HIO','Western Asset High Income Opportunity Fund, Inc. Common Stock','nyse',4.24,4.29,4.25,4.28,4.27,4.28,4.20,4.21,4.17,4.12);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (740,'HIVE','Aerohive Networks, Inc. Common Stock','nyse',5.50,6.06,6.31,7.18,7.28,6.73,6.21,6.32,5.32,4.93);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (741,'HIW','Highwoods Properties, Inc. Common Stock','nyse',33.55,34.48,35.35,35.46,35.06,35.21,34.53,34.23,33.54,32.28);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (742,'HIX','Western Asset High Income Fund II Inc. Common Stock','nyse',5.54,5.70,5.79,5.79,5.93,5.83,5.66,5.66,5.57,5.48);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (743,'HL','Hecla Mining Company Common Stock','nyse',4.60,4.60,4.52,4.62,4.47,4.54,4.25,4.31,4.07,4.03);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (744,'HLF','Herbalife Ltd. Common Stock','nyse',27.27,28.42,28.85,29.13,29.29,30.04,30.11,30.52,29.98,28.40);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (745,'HLT','Hilton Worldwide Holdings Inc. Common Stock','nyse',131.45,133.66,134.69,137.44,137.02,139.02,137.46,138.77,135.48,131.58);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (746,'HLX','Helix Energy Solutions Group, Inc. Common Stock','nyse',3.98,4.01,4.11,4.23,4.11,3.95,3.94,4.18,4.10,4.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (747,'HMC','Honda Motor Company, Ltd. Common Stock','nyse',24.99,26.79,27.00,27.04,27.23,26.95,27.25,27.19,27.05,26.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (748,'HMLP','Hoegh LNG Partners LP Common Units representing Limited Partner Interests','nyse',9.15,9.16,9.16,9.17,9.18,9.15,9.17,9.17,9.19,9.18);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (749,'HMN','Horace Mann Educators Corporation Common Stock','nyse',35.87,35.98,36.76,37.58,37.51,37.69,37.68,37.62,38.14,37.62);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (750,'HMY','Harmony Gold Mining Company Limited','nyse',3.48,3.52,3.44,3.50,3.49,3.47,3.30,3.34,3.20,3.23);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (751,'HNI','HNI Corporation Common Stock','nyse',34.07,34.65,35.05,35.91,35.98,36.38,36.11,36.30,35.62,35.04);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (752,'HNP','Huaneng Power Intl Common Stock','nyse',17.82,17.58,17.37,17.37,18.34,18.72,19.50,20.05,19.95,21.48);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (753,'HOG','Harley','nyse',37.68,38.87,39.58,39.98,40.70,42.15,41.71,42.26,41.20,40.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (754,'HON','Honeywell International Inc. Common Stock','nyse',194.09,197.23,198.51,200.87,202.25,203.67,202.78,203.72,201.56,197.84);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (755,'HOV','Hovnanian Enterprises, Inc. Class A Common Stock','nyse',46.87,48.50,52.00,52.20,50.04,50.09,47.92,48.56,46.54,44.07);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (756,'HP','Helmerich & Payne, Inc. Common Stock','nyse',41.43,41.63,43.51,44.28,41.94,40.79,40.73,44.00,43.23,42.80);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (757,'HPF','John Hancock Pfd Income Fund II Pfd Income Fund II','nyse',19.12,19.25,19.10,19.16,19.13,19.08,18.80,18.83,18.62,18.38);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (758,'HPI','John Hancock Preferred Income Fund Common Shares of Beneficial Interest','nyse',18.79,18.94,18.98,18.98,18.90,18.74,18.47,18.40,18.21,17.94);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (759,'HPP','Hudson Pacific Properties, Inc. Common Stock','nyse',14.18,14.86,15.37,15.43,15.19,15.37,14.91,14.77,14.50,13.97);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (760,'HPQ','Hewlett','nyse',32.49,33.98,34.22,34.65,34.40,34.50,34.31,35.23,34.23,33.41);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (761,'HPS','John Hancock Preferred Income Fund III Preferred Income Fund III','nyse',17.09,17.19,17.20,17.29,17.18,17.12,16.92,16.85,16.71,16.45);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (762,'HQH','Tekla Healthcare Investors Common Stock','nyse',19.75,20.14,20.00,20.27,20.71,20.56,20.17,20.25,20.09,19.94);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (763,'HQL','TeklaLife Sciences Investors Common Stock','nyse',15.66,16.02,15.84,16.00,16.31,16.15,15.98,15.93,15.66,15.40);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (764,'HR','Healthcare Realty Trust Incorporated Common Stock','nyse',25.86,26.27,26.07,26.34,26.84,26.58,26.67,26.65,26.69,26.30);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (765,'HRB','H&R Block, Inc. Common Stock','nyse',39.44,45.47,44.79,45.34,46.07,47.51,48.40,48.44,47.75,46.65);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (766,'HRL','Hormel Foods Corporation Common Stock','nyse',49.86,49.85,49.61,49.86,50.42,50.64,50.82,50.96,51.07,50.72);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (767,'HRTG','Heritage Insurance Holdings, Inc. Common Stock','nyse',3.16,3.19,3.10,2.90,2.78,2.93,2.83,2.84,2.70,2.70);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (768,'HSBC','HSBC Holdings, plc. Common Stock','nyse',33.45,33.29,33.50,33.61,33.15,33.40,33.04,32.41,31.81,31.72);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (769,'HSC','Harsco Corporation Common Stock','nyse',6.28,6.52,6.56,6.60,6.57,6.55,6.17,6.19,6.04,5.75);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (770,'HSEB','HSBC Holdings plc PERP SUB CAP SECS EXCH PREF SHS SER 2 (United Kingdom)','nyse',26.18,26.18,26.18,26.18,26.18,26.18,26.18,26.18,26.18,26.18);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (771,'HST','Host Hotels & Resorts, Inc. Common Stock','nyse',18.22,18.74,19.16,19.53,19.19,19.52,19.35,19.55,18.78,18.40);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (772,'HSY','The Hershey Company Common Stock','nyse',228.29,226.46,225.18,225.76,230.32,230.72,230.48,230.65,233.18,231.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (773,'HT','Hersha Hospitality Trust Class A Common Shares of Beneficial Interest','nyse',10.44,10.73,10.73,11.04,11.66,11.82,11.56,11.63,11.17,10.91);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (774,'HTD','John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest','nyse',25.50,25.36,25.50,25.51,25.78,25.75,25.69,25.91,25.61,25.02);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (775,'HTGC','Hercules Technology Growth Capital, Inc. Common Stock','nyse',15.13,15.51,15.51,15.79,15.56,15.56,15.16,15.27,14.85,14.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (776,'HTH','Hilltop Holdings Inc.','nyse',28.18,29.07,29.13,29.68,29.68,29.67,29.22,29.28,28.40,27.83);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (777,'HTY','John Hancock Tax','nyse',5.38,5.47,5.45,5.51,5.54,5.50,5.43,5.45,5.42,5.35);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (778,'HTZ','Hertz Global Holdings, Inc Common Stock','nyse',21.70,21.90,21.65,21.51,21.68,21.74,21.04,20.22,19.64,19.47);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (779,'HUBS','HubSpot, Inc. Common Stock','nyse',364.71,407.07,384.09,387.59,388.54,379.16,365.45,363.22,351.58,343.45);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (780,'HUM','Humana Inc. Common Stock','nyse',487.74,486.00,484.07,496.88,498.61,495.22,495.72,495.89,499.86,500.92);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (781,'HUN','Huntsman Corporation Common Stock','nyse',29.25,29.07,29.70,30.03,29.45,30.99,30.83,31.34,30.63,29.51);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (782,'HVT','Haverty Furniture Companies, Inc. Common Stock','nyse',29.38,29.42,29.84,30.41,30.66,32.08,31.63,31.11,30.52,29.18);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (783,'HXL','Hexcel Corporation Common Stock','nyse',62.66,64.32,62.98,63.74,63.95,64.20,62.83,62.80,61.62,60.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (784,'HY','Hyster','nyse',32.03,32.29,32.99,33.21,34.60,33.77,32.97,33.08,32.54,32.13);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (785,'HYB','New America High Income Fund, Inc. (The) Common Stock','nyse',7.66,7.80,7.75,7.75,7.79,7.69,7.56,7.57,7.48,7.36);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (786,'HYI','Western Asset High Yield Defined Opportunity Fund Inc. Common Stock','nyse',12.66,12.83,12.81,12.89,12.87,12.82,12.70,12.80,12.69,12.60);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (787,'HYT','Blackrock Corporate High Yield Fund, Inc. Common Stock','nyse',10.18,10.26,10.21,10.14,10.07,10.07,10.05,9.98,9.85,9.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (788,'HZO','MarineMax, Inc. Common Stock','nyse',38.33,39.79,40.65,41.22,40.96,43.80,42.64,43.09,41.35,39.77);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (789,'IAE','Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interest','nyse',6.75,6.82,6.90,6.88,6.87,6.79,6.74,6.75,6.68,6.63);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (790,'IAG','Iamgold Corporation Ordinary Shares','nyse',1.35,1.40,1.44,1.46,1.41,1.40,1.33,1.36,1.27,1.25);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (791,'IBA','Industrias Bachoco, S.A.B. de C.V. Common Stock','nyse',45.54,45.34,45.69,47.61,47.85,47.89,47.64,47.39,47.25,47.36);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (792,'IBM','International Business Machines Corporation Common Stock','nyse',129.47,131.50,132.54,134.01,134.93,136.56,137.79,139.07,138.37,135.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (793,'IBN','ICICI Bank Limited Common Stock','nyse',21.31,22.04,21.89,22.35,22.50,22.35,22.32,22.31,21.84,21.36);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (794,'IBP','Installed Building Products, Inc. Common Stock','nyse',98.05,100.32,102.60,104.80,103.85,105.26,103.97,104.48,100.27,98.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (795,'ICD','Independence Contract Drilling, Inc. Common Stock','nyse',3.38,3.53,3.57,3.57,3.44,3.30,3.30,3.40,3.36,3.34);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (796,'ICE','Intercontinental Exchange Inc. Common Stock','nyse',104.91,106.05,106.63,109.68,109.60,111.06,111.70,112.62,109.09,107.83);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (797,'ICL','Israel Chemicals Limited Ordinary Shares','nyse',9.68,9.90,10.08,10.20,10.07,10.13,10.06,10.15,9.93,9.99);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (798,'IDA','IDACORP, Inc. Common Stock','nyse',112.18,112.46,111.35,113.78,114.80,115.16,115.06,114.96,115.32,113.39);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (799,'IDE','Voya Infrastructure, Industrials and Materials Fund Common Shares of Beneficial Interest','nyse',10.24,10.30,10.28,10.35,10.30,10.31,10.17,10.23,10.13,10.04);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (800,'IDT','IDT Corporation Class B Common Stock','nyse',25.53,26.75,26.01,26.68,26.74,27.80,26.80,27.31,26.80,26.10);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (801,'IEX','IDEX Corporation Common Stock','nyse',209.46,213.72,214.02,215.20,216.12,217.41,215.90,217.63,215.54,211.01);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (802,'IFF','Internationa Flavors & Fragrances, Inc. Common Stock','nyse',120.13,123.05,122.23,124.37,124.56,124.55,122.88,122.05,119.32,115.25);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (803,'IFN','India Fund, Inc. (The) Common Stock','nyse',17.71,18.10,17.98,18.12,18.22,18.40,18.22,18.18,18.18,17.96);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (804,'IGA','Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest','nyse',9.14,9.27,9.27,9.34,9.40,9.38,9.34,9.35,9.28,9.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (805,'IGD','Voya Global Equity Dividend and Premium Opportunity Fund','nyse',5.53,5.61,5.65,5.68,5.70,5.72,5.64,5.64,5.61,5.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (806,'IGI','Western Asset Investment Grade Defined Opportunity Trust Inc. Common Stock','nyse',17.78,17.80,17.91,17.86,17.89,17.53,17.42,17.39,17.29,17.19);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (807,'IGR','CBRE Clarion Global Real Estate Income Fund Common Stock','nyse',7.99,8.14,8.10,8.19,8.28,8.24,8.08,7.95,7.76,7.57);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (808,'IGT','International Game Technology Common Stock','nyse',20.91,21.61,21.99,22.64,21.92,22.09,21.56,21.67,20.45,19.39);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (809,'IHD','Voya Emerging Markets High Income Dividend Equity Fund Common Shares','nyse',5.70,5.70,5.72,5.77,5.75,5.76,5.72,5.68,5.57,5.59);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (810,'IHG','Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)','nyse',61.23,62.72,61.88,62.64,62.33,63.05,62.13,61.83,60.33,59.26);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (811,'IHS','IHS Inc. IHS Inc. Class A Common Stock','nyse',8.00,8.05,8.18,8.50,8.49,7.80,7.29,7.51,7.32,7.79);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (812,'IIF','Morgan Stanley India Investment Fund, Inc. Common Stock','nyse',24.68,25.04,24.90,25.20,25.34,25.46,25.30,25.19,24.79,24.41);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (813,'IIM','Invesco Value Municipal Income Trust Common Stock','nyse',13.98,14.05,14.05,14.05,13.98,13.97,13.82,13.70,13.41,13.32);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (814,'IMAX','Imax Corporation Common Stock','nyse',15.96,16.77,16.57,16.85,16.57,16.49,16.20,16.28,15.82,15.14);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (815,'INFY','Infosys Limited American Depositary Shares','nyse',20.18,20.38,20.15,20.11,20.11,20.15,20.09,19.97,19.78,19.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (816,'ING','ING Group, N.V. Common Stock','nyse',9.75,9.87,9.97,9.87,9.70,9.74,9.48,9.43,9.16,8.84);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (817,'INGR','Ingredion Incorporated Common Stock','nyse',91.56,93.11,93.69,93.58,94.47,95.34,94.17,94.75,94.15,92.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (818,'INN','Summit Hotel Properties, Inc. Common Stock','nyse',8.26,8.47,8.71,8.88,8.97,8.96,8.83,8.99,8.57,8.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (819,'INT','World Fuel Services Corporation Common Stock','nyse',26.94,27.00,27.60,28.21,27.63,27.52,27.80,28.45,27.81,26.97);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (820,'IP','International Paper Company Common Stock','nyse',42.51,43.41,43.80,44.51,44.49,44.98,44.40,44.14,43.59,42.50);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (821,'IPG','Interpublic Group of Companies, Inc. (The) Common Stock','nyse',29.05,29.77,30.37,30.34,30.54,30.70,29.94,30.04,30.17,28.73);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (822,'IPI','Intrepid Potash, Inc Common Stock','nyse',42.51,43.32,44.39,45.50,43.42,44.78,44.08,44.97,43.19,44.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (823,'IQI','Invesco Quality Municipal Income Trust Common Stock','nyse',10.67,10.76,10.79,10.75,10.72,10.66,10.53,10.54,10.37,10.34);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (824,'IR','Ingersoll','nyse',49.55,51.31,51.86,53.60,53.50,53.97,52.57,52.58,51.82,49.59);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (825,'IRL','New Ireland Fund, Inc (The) Common Stock','nyse',7.82,8.07,8.02,8.12,8.13,8.05,7.94,8.08,7.94,7.88);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (826,'IRM','Iron Mountain Incorporated (Delaware)Common Stock','nyse',53.31,54.13,53.59,54.03,54.53,54.14,54.94,55.05,54.88,53.62);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (827,'IRS','IRSA Inversiones Y Representaciones S.A. Common Stock','nyse',4.19,4.24,4.20,4.22,4.16,4.21,4.08,4.06,3.90,4.15);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (828,'ISD','Prudential Short Duration High Yield Fund, Inc. Common Stock','nyse',13.35,13.53,13.46,13.46,13.53,13.54,13.18,13.22,13.08,13.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (829,'ISP','ING Groep NV 6.20% Perpetual Debt Securities (Netherlands)','nyse',26.16,26.16,26.16,26.16,26.16,26.16,26.16,26.16,26.16,26.16);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (830,'IT','Gartner, Inc. Common Stock','nyse',293.73,300.40,299.59,307.99,314.46,315.79,314.05,314.99,307.98,303.57);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (831,'ITT','ITT Corporation Common Stock New','nyse',78.04,81.49,81.72,83.15,82.91,83.37,82.18,82.69,80.80,78.11);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (832,'ITUB','Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)','nyse',5.00,5.14,5.07,5.21,5.25,5.25,5.25,5.21,5.10,5.06);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (833,'ITW','Illinois Tool Works Inc. Common Stock','nyse',209.02,213.45,213.17,217.46,213.99,217.06,215.97,216.60,213.70,206.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (834,'IVC','Invacare Corporation Common Stock','nyse',0.93,0.98,1.00,1.00,0.97,0.93,0.86,0.87,0.82,0.81);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (835,'IVH','Ivy High Income Opportunities Fund Common Shares of Beneficial Interest','nyse',11.29,11.58,11.46,12.33,12.29,12.19,12.05,12.09,11.92,11.75);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (836,'IVR','INVESCO MORTGAGE CAPITAL INC Common Stock','nyse',17.43,17.35,17.18,17.18,17.08,17.08,16.77,16.69,16.40,15.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (837,'IVZ','Invesco Plc New Common Stock','nyse',17.85,18.38,18.49,19.07,18.94,18.94,18.63,18.68,18.10,17.62);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (838,'IX','Orix Corp Ads Common Stock','nyse',81.47,83.58,84.44,84.87,84.16,83.42,84.21,83.86,82.26,81.28);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (839,'JBK','Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I','nyse',26.31,26.31,27.00,26.03,26.03,26.03,26.50,26.50,25.62,25.62);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (840,'JBL','Jabil Circuit, Inc. Common Stock','nyse',58.87,61.07,61.73,62.38,62.19,62.89,63.08,65.35,63.18,61.65);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (841,'JBT','John Bean Technologies Corporation Common Stock','nyse',111.46,115.65,117.24,120.97,121.49,121.21,119.19,121.71,118.15,112.45);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (842,'JCE','Nuveen Core Equity Alpha Fund Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest','nyse',15.30,15.65,15.60,15.75,15.89,15.89,15.72,16.13,15.78,15.42);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (843,'JCI','Johnson Controls, Inc. Common Stock','nyse',54.11,55.45,56.36,58.05,58.79,59.00,58.53,58.93,57.26,55.40);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (844,'JE','Just Energy Group, Inc. Ordinary Shares (Canada)','nyse',0.21,0.21,0.22,0.21,0.22,0.21,0.22,0.20,0.22,0.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (845,'JEQ','Aberdeen Japan Equity Fund, Inc. Common Stock','nyse',5.95,6.04,6.05,6.14,6.16,6.10,6.13,6.14,6.04,5.95);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (846,'JFR','Nuveen Floating Rate Income Fund Common Stock','nyse',9.02,9.09,9.18,9.18,9.14,9.17,9.12,9.17,9.04,8.93);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (847,'JGH','Nuveen Global High Income Fund Common Shares of Beneficial Interest','nyse',12.67,12.93,13.00,13.01,13.00,12.94,12.86,12.60,12.33,12.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (848,'JHI','John Hancock Investors Trust Common Stock','nyse',14.49,14.72,14.74,14.85,14.77,14.71,14.43,14.58,14.41,14.25);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (849,'JHS','John Hancock Income Securities Trust Common Stock','nyse',12.17,12.31,12.25,12.33,12.26,12.16,12.03,12.10,12.04,11.91);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (850,'JHX','James Hardie Industries plc American Depositary Shares (Ireland)','nyse',24.61,25.30,25.84,25.98,25.88,25.85,25.35,25.66,24.73,24.18);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (851,'JKS','JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)','nyse',62.45,68.27,66.71,64.26,62.26,61.25,60.15,62.65,58.97,56.40);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (852,'JLL','Jones Lang LaSalle Incorporated Common Stock','nyse',176.73,180.20,182.43,186.23,186.70,186.48,187.66,186.95,182.89,174.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (853,'JLS','Nuveen Mortgage Opportunity Term Fund Nuveen Mortgage Opportunity Term Fund','nyse',17.06,17.18,17.37,17.17,17.27,17.21,17.05,17.19,17.00,16.94);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (854,'JMM','Nuveen Multi','nyse',6.30,6.42,6.33,6.37,6.31,6.24,6.28,6.37,6.23,6.21);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (855,'JNJ','Johnson & Johnson Common Stock','nyse',170.18,170.67,167.14,165.30,166.09,167.57,167.58,166.77,169.31,167.59);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (856,'JNPR','Juniper Networks, Inc. Common Stock','nyse',27.82,28.72,28.74,28.91,29.04,29.10,28.82,30.26,29.73,28.97);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (857,'JOE','St. Joe Company (The) Common Stock','nyse',39.86,41.13,42.08,42.42,43.20,42.77,41.65,41.73,41.04,39.74);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (858,'JOF','Japan Smaller Capitalization Fund Inc Common Stock','nyse',6.42,6.53,6.53,6.65,6.70,6.67,6.57,6.58,6.49,6.40);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (859,'JPC','Nuveen Preferred Income Opportunities Fund','nyse',8.20,8.32,8.38,8.34,8.34,8.37,8.26,8.23,8.12,8.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (860,'JPI','Nuveen Preferred and Income Term Fund Common Shares of Beneficial Interest','nyse',20.92,21.11,21.15,21.07,21.21,21.06,20.86,20.90,20.70,20.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (861,'JPM','JP Morgan Chase & Co. Common Stock','nyse',115.38,118.39,120.14,122.13,122.46,123.63,122.59,121.64,118.63,116.67);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (862,'JPS','Nuveen Quality Preferred Income Fund 2 Shares of Beneficial Interest','nyse',7.75,7.89,7.89,7.88,7.84,7.84,7.70,7.67,7.61,7.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (863,'JQC','Nuveen Credit Strategies Income Fund Shares of Beneficial Interest','nyse',5.62,5.61,5.65,5.65,5.62,5.64,5.64,5.64,5.57,5.48);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (864,'JRI','Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest','nyse',13.95,14.29,14.33,14.35,14.30,14.22,14.20,14.11,13.91,13.72);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (865,'JRO','Nuveen Floating Rate Income Opportuntiy Fund Shares of Beneficial Interest','nyse',8.80,8.88,8.88,8.92,8.93,8.91,8.91,8.93,8.86,8.74);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (866,'JSD','Nuveen Short Duration Credit Opportunities Fund Common Shares of Beneficial Interest','nyse',12.92,13.03,13.06,13.01,13.01,13.03,13.00,13.01,12.90,12.73);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (867,'JWN','Nordstrom, Inc. Common Stock','nyse',21.89,23.08,24.24,24.37,24.92,26.82,25.77,24.54,24.18,22.97);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (868,'K','Kellogg Company Common Stock','nyse',75.20,75.51,75.39,75.62,75.85,75.90,75.73,75.91,76.67,75.62);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (869,'KAI','Kadant Inc Common Stock','nyse',189.09,193.37,193.17,194.36,199.88,197.42,196.86,201.02,198.69,192.93);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (870,'KAMN','Kaman Corporation Common Stock','nyse',31.94,33.23,33.65,34.87,34.24,35.27,34.44,34.73,33.70,32.77);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (871,'KAR','KAR Auction Services, Inc Common Stock','nyse',16.57,16.99,17.48,17.40,16.98,16.82,16.42,16.23,15.20,14.58);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (872,'KB','KB Financial Group Inc','nyse',39.16,39.66,40.34,40.47,40.20,40.32,39.31,38.40,37.96,37.02);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (873,'KBH','KB Home Common Stock','nyse',31.40,32.54,32.95,33.46,32.99,33.09,32.08,32.05,30.64,29.85);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (874,'KBR','KBR, Inc. Common Stock','nyse',50.31,51.64,51.53,52.73,53.05,52.77,52.34,52.27,51.96,51.03);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (875,'KEN.V','Kenon Holdings Ltd. Ordinary Shares When Issued','nyse',0.06,0.07,0.07,0.07,0.07,0.07,0.07,0.06,0.06,0.06);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (876,'KEP','Korea Electric Power Corporation Common Stock','nyse',8.40,8.48,8.40,8.52,8.56,8.39,8.24,8.16,8.00,7.83);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (877,'KEX','Kirby Corporation Common Stock','nyse',64.34,65.66,67.15,67.80,66.71,67.32,67.63,69.50,68.16,66.30);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (878,'KEY','KeyCorp Common Stock','nyse',18.11,18.87,19.21,19.41,19.45,19.78,19.44,19.64,19.30,18.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (879,'KEYS','Keysight Technologies Inc. Common Stock','nyse',162.51,166.56,166.72,169.60,171.13,170.63,169.29,179.36,176.23,170.60);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (880,'KF','Korea Fund, Inc. (The) New Common Stock','nyse',25.91,26.03,25.99,26.33,26.14,26.26,26.15,25.67,25.03,24.71);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (881,'KFS','Kingsway Financial Services, Inc. Ordinary Shares','nyse',7.46,7.60,7.52,7.43,7.59,7.45,7.39,7.39,7.41,7.31);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (882,'KFY','Korn/Ferry International Common Stock','nyse',64.23,64.70,64.53,65.50,65.55,66.64,65.97,66.31,65.96,64.19);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (883,'KGC','Kinross Gold Corporation Common Stock','nyse',3.45,3.51,3.52,3.60,3.53,3.54,3.39,3.49,3.52,3.48);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (884,'KIM','Kimco Realty Corporation Common Stock','nyse',22.04,22.62,22.85,23.35,23.61,23.73,23.39,23.38,22.73,22.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (885,'KIO','KKR Income Opportunities Fund Common Shares','nyse',12.67,12.87,12.84,12.87,12.92,12.94,12.88,12.87,12.80,12.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (886,'KKR','KKR & Co. L.P. Common Units Representing Limited Partnership Interest','nyse',51.75,55.50,56.66,57.12,57.52,57.20,56.54,55.83,54.09,52.92);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (887,'KMB','Kimberly','nyse',134.42,135.66,134.63,135.48,136.45,137.39,136.83,137.10,136.95,136.21);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (888,'KMF','Kayne Anderson Midstream Energy Fund, Inc Common Stock','nyse',8.37,8.55,8.72,8.79,8.74,8.84,8.64,8.85,8.73,8.73);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (889,'KMI','Kinder Morgan, Inc. Common Stock','nyse',18.04,18.14,18.59,18.69,18.57,18.65,18.57,18.93,18.72,18.56);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (890,'KMPR','Kemper Corporation','nyse',44.79,45.38,46.84,47.57,47.94,48.75,48.92,49.11,48.75,47.09);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (891,'KMT','Kennametal Inc. Common Stock','nyse',25.73,26.66,27.40,27.60,27.27,27.62,26.84,27.26,26.59,25.50);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (892,'KMX','CarMax Inc','nyse',96.97,100.02,101.70,101.59,101.42,104.22,100.01,98.74,96.27,89.86);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (893,'KN','Knowles Corporation Common Stock','nyse',15.84,16.66,16.43,16.67,16.83,16.91,16.57,16.95,16.48,16.35);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (894,'KNOP','KNOT Offshore Partners LP Common Units representing Limited Partner Interests','nyse',17.11,17.30,17.48,17.90,17.48,17.42,17.36,17.62,17.47,17.15);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (895,'KNX','Knight Transportation, Inc. Common Stock','nyse',53.74,55.16,56.12,56.41,56.44,56.97,55.86,56.06,55.47,54.76);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (896,'KO','Coca','nyse',63.05,63.65,63.22,63.70,64.50,65.03,64.88,65.22,65.17,64.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (897,'KODK','Eastman Kodak Company Common New','nyse',6.00,6.53,6.38,6.82,6.86,6.98,6.70,6.92,6.21,5.80);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (898,'KOF','Coca Cola Femsa S.A.B. de C.V. Common Stock','nyse',60.22,60.16,61.98,62.44,62.93,63.03,62.99,62.68,62.62,61.81);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (899,'KOP','Koppers Holdings Inc. Koppers Holdings Inc. Common Stock','nyse',24.35,25.07,25.63,26.21,25.80,26.22,25.81,26.46,25.13,24.57);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (900,'KOS','Kosmos Energy Ltd. Common Shares','nyse',6.16,6.16,6.49,6.50,6.17,6.02,6.08,6.65,6.66,6.55);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (901,'KR','Kroger Company (The) Common Stock','nyse',46.87,46.79,47.19,47.21,47.52,49.08,48.55,49.62,49.50,50.12);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (902,'KRC','Kilroy Realty Corporation Common Stock','nyse',51.70,52.61,53.33,53.56,53.11,53.41,52.05,51.55,51.12,49.98);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (903,'KRG','Kite Realty Group Trust Common Stock','nyse',20.44,20.78,21.28,22.01,22.21,22.23,21.99,21.82,20.97,20.19);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (904,'KRO','Kronos Worldwide Inc Common Stock','nyse',15.23,15.13,15.43,15.66,15.67,15.53,15.14,15.26,14.95,14.66);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (905,'KS','KapStone Paper and Packaging Corporation Common Stock','nyse',0.05,0.05,0.05,0.05,0.05,0.05,0.05,0.05,0.05,0.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (906,'KSM','Deutsche Strategic Municiple Income Trust Common Shares of Beneficial Interest','nyse',9.68,9.74,9.70,9.76,9.74,9.60,9.52,9.53,9.40,9.34);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (907,'KSS','Kohl\'s Corporation Common Stock','nyse',29.68,31.33,32.62,33.18,33.06,35.09,33.95,31.33,29.89,28.24);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (908,'KT','KT Corporation Common Stock','nyse',14.47,14.53,14.49,14.21,14.21,14.16,14.22,14.03,14.15,14.30);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (909,'KTF','Deutsche Municiple Income Trust Common Shares','nyse',9.68,9.75,9.78,9.81,9.81,9.79,9.68,9.59,9.58,9.34);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (910,'KTH','Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock','nyse',29.85,29.65,29.69,29.86,29.73,29.97,30.61,30.61,30.85,30.85);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (911,'KTN','Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)','nyse',28.16,28.16,27.99,27.88,27.90,28.25,28.35,28.09,28.09,28.22);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (912,'KW','Kennedy','nyse',20.08,20.31,20.51,20.64,20.72,20.63,20.21,20.33,20.03,19.29);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (913,'KWR','Quaker Chemical Corporation Common Stock','nyse',188.03,192.95,187.82,193.74,196.85,198.63,196.79,196.25,189.62,182.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (914,'KYN','Kayne Anderson MLP Investment Company Common Stock','nyse',8.99,9.06,9.29,9.31,9.22,9.41,9.25,9.53,9.33,9.26);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (915,'L','Loews Corporation Common Stock','nyse',56.06,56.99,57.51,58.71,58.48,58.80,58.47,58.95,58.24,56.96);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (916,'LAD','Lithia Motors, Inc. Common Stock','nyse',265.94,268.97,271.85,266.50,264.25,277.88,269.91,269.82,269.33,268.09);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (917,'LADR','Ladder Capital Corp Class A Common Stock','nyse',11.45,11.47,11.49,11.55,11.54,11.56,11.41,11.48,11.41,11.25);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (918,'LAZ','Lazard LTD. Lazard, LTD. Class A Common Stock','nyse',37.27,38.85,39.10,39.66,39.08,39.26,38.94,38.98,38.06,37.16);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (919,'LC','LendingClub Corporation Common Stock','nyse',14.37,15.23,15.01,15.44,15.56,15.70,15.25,15.17,14.33,13.88);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (920,'LCI','Lannett Co Inc Common Stock','nyse',0.57,0.57,0.58,0.63,0.58,0.58,0.58,0.57,0.58,0.57);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (921,'LDOS','Leidos Holdings, Inc. Common Stock','nyse',98.12,98.64,98.16,100.06,100.97,101.22,101.15,101.59,102.58,100.63);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (922,'LDP','Cohen & Steers Limited Duration Preferred and Income Fund, Inc.','nyse',21.48,21.59,21.64,21.87,21.90,21.77,21.57,21.32,21.15,21.01);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (923,'LEA','Lear Corporation Common Stock','nyse',143.01,147.58,151.26,152.91,151.18,151.10,146.19,148.65,145.17,136.26);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (924,'LEE','Lee Enterprises, Incorporated Common Stock','nyse',19.76,19.15,19.37,19.39,19.33,19.30,19.62,19.97,20.19,19.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (925,'LEG','Leggett & Platt, Incorporated Common Stock','nyse',39.79,40.96,41.35,41.49,41.07,41.63,41.04,41.34,40.98,39.58);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (926,'LEJU','Leju Holdings Limited American Depositary Shares, each representing one Ordinary share','nyse',2.39,2.14,2.51,2.44,2.42,2.30,2.37,2.62,2.42,2.30);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (927,'LEN','Lennar Corporation Class A Common Stock','nyse',84.27,87.28,87.76,88.27,88.08,88.07,86.21,85.65,83.84,82.25);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (928,'LEO','Dreyfus Strategic Municipals, Inc. Common Stock','nyse',6.97,7.04,6.97,6.99,7.00,6.91,6.89,6.97,6.93,6.78);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (929,'LEU','Centrus Energy Corp. Class A Common Stock','nyse',40.21,42.75,44.38,43.57,42.43,40.97,37.46,39.79,38.44,36.78);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (930,'LFC','China Life Insurance Company Limited American Depositary Shares','nyse',7.36,7.34,7.51,7.40,7.25,7.18,7.13,7.09,7.07,7.07);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (931,'LGI','Lazard Global Total Return and Income Fund Common Stock','nyse',17.21,17.51,17.54,17.77,18.01,17.93,17.51,17.51,17.69,17.03);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (932,'LH','Laboratory Corporation of America Holdings Common Stock','nyse',252.85,259.11,258.74,259.42,260.15,259.15,253.30,250.42,249.31,243.49);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (933,'LII','Lennox International, Inc. Common Stock','nyse',243.12,249.51,251.33,261.81,267.32,266.96,267.49,267.10,258.68,250.29);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (934,'LITB','LightInTheBox Holding Co., Ltd. American Depositary Shares, each representing 2 ordinary shares','nyse',0.99,1.00,1.00,1.00,0.99,0.98,0.99,1.00,1.00,1.00);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (935,'LL','Lumber Liquidators Holdings, Inc Common Stock','nyse',9.41,9.70,9.85,10.51,10.21,10.57,10.31,10.47,9.65,9.44);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (936,'LLL','L','nyse',1.29,1.35,1.38,1.39,1.38,1.36,1.37,1.38,1.45,1.36);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (937,'LLY','Eli Lilly and Company Common Stock','nyse',303.02,304.61,301.17,308.08,313.94,310.31,316.82,316.72,322.77,323.10);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (938,'LMT','Lockheed Martin Corporation Common Stock','nyse',428.55,429.99,428.85,434.24,438.01,440.16,441.59,439.35,440.03,432.33);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (939,'LNC','Lincoln National Corporation Common Stock','nyse',46.82,48.41,50.14,51.20,50.40,51.13,49.76,50.87,49.47,47.62);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (940,'LND','Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)','nyse',4.72,5.01,5.04,5.19,5.12,5.13,5.20,5.12,5.27,5.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (941,'LNN','Lindsay Corporation Common Stock','nyse',159.57,164.61,165.36,168.64,167.82,164.18,163.10,164.83,165.39,160.59);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (942,'LNT','Alliant Energy Corporation Common Stock','nyse',61.85,61.94,61.64,63.35,63.85,64.06,64.26,64.17,64.04,63.32);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (943,'LOW','Lowe\'s Companies, Inc. Common Stock','nyse',195.20,201.43,202.18,206.47,208.04,214.12,215.37,216.47,211.36,209.99);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (944,'LPG','Dorian LPG Ltd. Common Stock','nyse',16.47,16.35,16.68,15.42,15.34,14.79,15.05,15.59,15.09,15.44);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (945,'LPI','Laredo Petroleum, Inc. Common Stock','nyse',63.64,64.55,68.88,68.71,66.27,65.71,69.26,75.58,73.36,73.19);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (946,'LPL','LG Display Co, Ltd AMERICAN DEPOSITORY SHARES','nyse',6.04,6.20,6.38,6.34,6.23,6.27,6.18,6.13,6.23,5.81);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (947,'LPX','Louisiana','nyse',57.54,57.47,59.49,61.05,59.73,61.20,59.08,60.72,58.17,57.16);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (948,'LRN','K12 Inc Common Stock','nyse',42.68,37.32,36.32,35.96,35.93,35.76,35.15,35.76,36.39,36.11);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (949,'LTC','LTC Properties, Inc. Common Stock','nyse',43.45,43.31,43.48,44.41,44.57,44.30,44.75,44.29,44.95,44.76);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (950,'LUV','Southwest Airlines Company Common Stock','nyse',38.34,39.28,38.97,39.46,39.64,39.87,38.94,38.98,37.88,37.47);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (951,'LVS','Las Vegas Sands Corp. Common Stock','nyse',36.90,36.65,37.69,38.67,38.69,38.28,37.45,37.72,37.63,36.60);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (952,'LXFR','Luxfer Holdings PLC American Depositary Shares (each representing one','nyse',16.24,16.66,16.64,16.97,16.78,16.83,16.50,16.64,16.60,16.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (953,'LXP','Lexington Realty Trust Common Stock','nyse',10.83,11.01,11.10,11.27,11.33,11.23,11.15,11.17,11.03,10.64);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (954,'LXU','LSB Industries, Inc. Common Stock','nyse',15.31,13.75,13.19,13.63,13.32,13.37,13.39,13.93,13.35,14.20);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (955,'LYB','LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)','nyse',87.26,89.00,91.41,92.33,90.54,91.40,89.81,91.16,89.26,88.05);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (956,'LYG','Lloyds Banking Group Plc American Depositary Shares','nyse',2.16,2.23,2.22,2.23,2.22,2.21,2.19,2.18,2.10,2.07);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (957,'LYV','Live Nation Entertainment, Inc. Common Stock','nyse',95.14,97.87,96.43,97.89,98.51,99.04,97.48,96.47,94.28,91.38);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (958,'LZB','La','nyse',27.77,28.57,28.97,29.78,29.75,30.61,30.10,30.24,29.47,28.31);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (959,'M','Macy\'s Inc Common Stock','nyse',17.53,18.30,19.53,19.96,19.96,21.11,20.43,20.32,19.40,18.61);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (960,'MA','Mastercard Incorporated Common Stock','nyse',346.54,353.38,350.58,354.27,359.95,359.25,355.33,357.36,354.28,345.51);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (961,'MAA','Mid','nyse',181.30,184.74,184.25,187.79,188.66,188.56,188.69,185.69,183.87,179.31);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (962,'MAC','Macerich Company (The) Common Stock','nyse',10.58,11.04,11.10,11.50,11.40,11.53,11.21,11.21,10.83,10.17);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (963,'MAIN','Main Street Capital Corporation Common Stock','nyse',44.32,44.89,43.04,43.70,43.81,43.84,42.83,43.08,42.49,41.87);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (964,'MAN','ManpowerGroup Common Stock','nyse',77.42,80.01,81.12,81.30,81.48,82.51,80.82,80.39,79.01,76.34);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (965,'MANU','Manchester United Ltd. Class A Ordinary Shares','nyse',11.39,12.75,12.28,12.82,12.77,12.78,13.67,13.90,13.68,13.26);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (966,'MAS','Masco Corporation Common Stock','nyse',51.20,53.65,54.76,55.58,55.44,56.04,56.29,56.29,55.38,52.99);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (967,'MATX','Matson, Inc. Common Stock','nyse',82.41,84.67,86.58,87.54,85.90,84.82,81.08,84.51,82.16,80.61);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (968,'MAV','Pioneer Municipal High Income Advantage Trust Common Shares of Beneficial Interest','nyse',9.23,9.36,9.26,9.46,9.46,9.46,9.26,9.11,8.97,9.04);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (969,'MBI','MBIA Inc. Common Stock','nyse',12.29,12.58,12.72,13.12,13.25,12.99,12.68,12.74,12.69,12.50);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (970,'MC','Moelis & Company Class A Common Stock','nyse',44.73,45.78,46.66,47.78,47.55,47.63,47.41,47.41,46.17,44.01);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (971,'MCD','McDonald\'s Corporation Common Stock','nyse',260.06,261.36,259.28,262.18,265.44,266.29,266.82,266.58,266.54,262.95);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (972,'MCI','Babson Capital Corporate Investors Common Stock','nyse',14.45,14.55,14.69,14.48,14.40,14.40,14.35,14.23,14.80,14.41);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (973,'MCK','McKesson Corporation Common Stock','nyse',354.77,359.61,358.76,365.20,371.45,373.84,367.37,368.56,371.01,368.12);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (974,'MCN','Madison Covered Call & Equity Strategy Fund Common Stock','nyse',7.39,7.42,7.43,7.59,7.65,7.74,7.62,7.54,7.53,7.44);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (975,'MCO','Moody\'s Corporation Common Stock','nyse',310.52,322.54,317.60,322.97,322.30,322.19,321.56,319.86,310.89,304.43);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (976,'MCR','MFS Charter Income Trust Common Stock','nyse',6.90,6.86,6.82,6.85,6.87,6.79,6.74,6.73,6.72,6.63);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (977,'MCS','Marcus Corporation (The) Common Stock','nyse',17.76,17.82,17.98,18.12,17.72,17.86,17.39,17.53,17.30,16.83);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (978,'MCY','Mercury General Corporation Common Stock','nyse',31.96,32.45,32.93,33.22,34.19,34.88,35.02,35.33,34.33,34.51);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (979,'MD','Mednax, Inc. Common Stock','nyse',20.65,21.04,21.04,21.23,20.81,20.65,19.87,19.90,19.64,19.45);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (980,'MDC','M.D.C. Holdings, Inc. Common Stock','nyse',33.90,35.04,35.29,35.98,35.68,35.71,34.82,34.89,34.17,33.04);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (981,'MDT','Medtronic Inc. Common Stock','nyse',93.10,94.17,94.04,94.82,95.20,95.31,94.91,95.24,95.00,93.09);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (982,'MDU','MDU Resources Group, Inc. Common Stock','nyse',29.56,30.74,30.82,31.20,31.82,31.99,32.00,32.08,31.89,31.28);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (983,'MED','MEDIFAST INC Common Stock','nyse',126.00,128.50,132.02,136.79,138.48,142.87,142.03,140.70,134.80,135.59);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (984,'MEG','Media General, Inc. Common Stock','nyse',41.82,44.36,44.15,45.66,46.50,47.60,44.55,46.16,44.08,43.23);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (985,'MEI','Methode Electronics, Inc. Common Stock','nyse',40.89,41.64,42.16,42.91,43.14,43.61,42.78,43.16,42.69,41.35);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (986,'MET','MetLife, Inc. Common Stock','nyse',63.90,65.93,66.69,67.81,67.34,67.66,67.47,68.01,67.39,65.91);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (987,'MFA','MFA Financial, Inc.','nyse',12.00,12.09,12.14,12.13,12.01,12.08,11.82,11.86,11.73,11.37);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (988,'MFC','Manulife Financial Corporation Common Stock','nyse',18.33,18.96,18.70,19.12,18.90,19.04,18.82,18.82,18.58,17.74);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (989,'MFD','Macquarie/First Trust Global Common Stock','nyse',9.66,9.78,9.83,9.83,9.78,9.80,9.77,9.76,9.70,9.49);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (990,'MFG','Mizuho Financial Group, Inc. Sponosred ADR (Japan)','nyse',2.35,2.41,2.42,2.44,2.42,2.38,2.40,2.37,2.30,2.31);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (991,'MFM','MFS Municipal Income Trust Common Stock','nyse',5.83,5.84,5.82,5.85,5.86,5.76,5.70,5.67,5.62,5.59);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (992,'MFV','MFS Special Value Trust Common Stock','nyse',4.75,4.84,4.83,4.90,4.95,4.98,4.98,4.96,4.91,4.82);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (993,'MG','Mistras Group Inc Common Stock','nyse',6.20,6.33,6.57,6.63,6.30,6.16,5.99,5.90,5.75,5.52);
INSERT INTO `securities` (`id`,`ticker`,`name`,`exchange`,`t0`,`tminus1`,`tminus2`,`tminus3`,`tminus4`,`tminus5`,`tminus6`,`tminus7`,`tminus8`,`tminus9`) VALUES (994,'MGA','Magna International, Inc. Common Stock','nyse',61.44,64.11,64.69,65.30,64.46,64.74,62.62,63.10,62.16,57.91);