CollectAI

close-nasdaq_stocks

2020/04/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20200421	10.39	10.39	10.39	10.39	0	9.7187
AACG.US	ATA Creativity Global	20200421	0.78	0.7801	0.702	0.7702	10304	0.7702	down	up	incorrect
AADI.US	Aadi Bioscience Inc	20200421	10.5	11.1945	9.7575	10.7384	38575	10.7384	up	up	correct
AAIDX.US	AAIDX	20200421	19.45	19.45	19.45	19.45	0	17.6826
AAL.US	American Airlines Group Inc	20200421	10.795	11.22	10.7	11	49882262	11	up	down	incorrect
AAME.US	Atlantic American Corporation	20200421	1.85	1.85	1.67	1.67	7644	1.6613	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20200421	8.15	8.5021	8.1	8.28	754950	8.28	up	down	incorrect
AAON.US	AAON Inc	20200421	44.86	46.13	44.51	44.8	159897	44.2813	down	down	correct
AAPL.US	Apple Inc	20200421	276.28	277.25	265.43	268.37	45247893	66.2674	down	down	correct
AATC.US	Image Sensing Systems Inc	20200421	3.71	3.74	3.71	3.74	2000	3.5586	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20200421	25.12	27.15	24.13	26.93	800571	26.93	up	up	correct
ABCB.US	Ameris Bancorp	20200421	21.42	22.72	21.14	22.48	360081	21.896	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20200421	2.48	2.4999	2.32	2.37	994201	2.37	down	up	incorrect
ABIO.US	ARCA biopharma Inc	20200421	4.12	4.42	3.8	3.98	20914	3.98	down	down	correct
ABMD.US	Abiomed Inc	20200421	164.4	167.78	161.99	164.5	391060	164.5	up	down	incorrect
ABST.US	Absolute Software Corporation	20200421	7.04	7.04	6.77	6.77	500	6.5184	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20200421	21.39	22.29	21.11	21.91	87309	21.4211	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20200421	1.23	1.24	1.13	1.195	498268	1.195	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20200421	2.9	3.2	2.9	3.2	700	3.2	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20200421	48.99	49.44	47.1	47.84	1046230	47.84	down	down	correct
ACB.US	Aurora Cannabis Inc	20200421	0.71	0.72	0.7	0.72	1353766	8.64	up	down	incorrect
ACBI.US	Atlantic Capital Bancshares Inc	20200421	10.47	10.92	10.44	10.86	34644	10.86	up	up	correct
ACER.US	Acer Therapeutics Inc	20200421	1.9	2.01	1.806	1.94	20793	1.94	up	up	correct
ACET.US	Adicet Bio Inc	20200421	1.22	1.23	1.12	1.15	57657	8.05	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20200421	25.71	26.08	25.18	25.29	1998017	25.29	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20200421	24.62	24.85	24.512	24.6	31667	22.4439	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20200421	22.01	22.85	21.55	22.33	771632	22.33	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20200421	0.39	0.39	0.34	0.3599	581216	7.198	down	down	correct
ACIU.US	AC Immune SA	20200421	7.53	7.76	7.309	7.58	67070	7.58	up	up	correct
ACIW.US	ACI Worldwide Inc	20200421	25.06	25.38	23.67	24.06	709969	24.06	down	down	correct
ACLS.US	Axcelis Technologies Inc	20200421	20.97	21.23	19.86	20.15	220979	20.15	down	down	correct
ACMR.US	ACM Research Inc	20200421	35.5	35.8	32.7708	33.33	343695	33.33	down	up	incorrect
ACNB.US	ACNB Corporation	20200421	23.5	24.04	22.73	23.8	15630	22.2624	up	down	incorrect
ACOR.US	Acorda Therapeutics Inc	20200421	1.2	1.3	1.1	1.115	212465	6.69	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20200421	1.14	1.14	1.02	1.1	183798	1.1	down	up	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20200421	1.49	1.49	1.36	1.43	1360253	1.43	down	down	correct
ACST.US	Acasti Pharma Inc	20200421	0.5891	0.5896	0.5243	0.5346	202371	4.2768	down	down	correct
ACTG.US	Acacia Research Corporation	20200421	2.48	2.65	2.44	2.63	170988	2.63	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20200421	3.54	3.67	3.43	3.62	112960	3.62	up	up	correct
ADBE.US	Adobe Inc	20200421	340.9	342.763	325.21	328.99	3548202	328.99	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20200421	6.31	6.34	6	6.13	131188	6.13	down	down	correct
ADI.US	Analog Devices Inc	20200421	98.06	99.07	96.05	96.47	4028101	93.4758	down	up	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20200421	1.41	1.4523	1.35	1.43	35618	1.43	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20200421	2.78	2.84	2.55	2.67	1973229	2.67	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20200421	0.355	0.3698	0.3163	0.331	2922930	0.331	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20200421	3.47	3.54	3.21	3.35	272923	3.35	down	up	incorrect
ADN.US	Advent Technologies Holdings Inc	20200421	10.18	10.18	10.18	10.18	1000	10.18
ADNWW.US	Advent Technologies Holdings Inc	20200421	0.12	0.12	0.12	0.12	6872	0.12
ADP.US	Automatic Data Processing Inc	20200421	137.21	137.64	133.2	133.61	2178067	128.7977	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20200421	29.28	29.95	28	29.64	526500	29.64	up	up	correct
ADSK.US	Autodesk Inc	20200421	175.96	177.16	166.86	170.02	2331901	170.02	down	down	correct
ADTN.US	ADTRAN Inc	20200421	9.42	9.569	8.64	8.67	258722	8.3205	down	down	correct
ADUS.US	Addus HomeCare Corporation	20200421	77.73	78.83	76.39	77.33	139525	77.33	down	down	correct
ADV.US	Advantage Solutions Inc	20200421	10.22	10.22	10.22	10.22	100000	10.22
ADVM.US	Adverum Biotechnologies Inc	20200421	13.65	14.02	12.31	12.43	1364885	12.43	down	down	correct
ADXS.US	Advaxis Inc	20200421	0.65	0.65	0.58	0.61	1030830	0.61	down	down	correct
AEGN.US	Aegion Corporation	20200421	13.65	14.15	13.53	13.77	70362	13.77	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20200421	0.61	0.64	0.58	0.64	324042	1.92	up	up	correct
AEHR.US	Aehr Test Systems	20200421	1.68	1.68	1.6003	1.64	23495	1.64	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20200421	49.5	49.93	46.98	47.69	232327	47.4861	down	down	correct
AEMD.US	Aethlon Medical Inc	20200421	1.43	1.5	1.43	1.49	138973	1.49	up	up	correct
AEP.US	American Electric Power Company Inc	20200421	81.77	82.84	80.91	82.47	3013863	77.6209	up	down	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20200421	49	50.375	49	50.18	25500	45.0206	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20200421	14.54	14.75	13.7106	13.83	616650	13.83	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20200421	2.43	2.459	2.08	2.1	34230	2.1	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20200421	2.37	2.37	2.17	2.22	53365	2.22	down	down	correct
AEYE.US	AudioEye Inc	20200421	6.91	7.7	6.855	7.16	90745	7.16	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20200421	0.8223	0.8245	0.761	0.779	91798	0.779	down	down	correct
AFBI.US	Affinity Bancshares Inc	20200421	7.8843	7.9395	7.5811	7.8954	9045	7.8954	up	up	correct
AFIN.US	American Finance Trust Inc	20200421	6.3	6.63	6.21	6.4	390508	5.5498	up	up	correct
AFINP.US	American Finance Trust Inc	20200421	18.8	18.8	18.09	18.5	43000	16.5549	down	up	incorrect
AFMD.US	Affimed N.V	20200421	2.18	2.3	2.17	2.2	582807	2.2	up	down	incorrect
AFYA.US	Afya Limited	20200421	18.25	18.83	17.77	18.66	163358	18.66	up	up	correct
AGEN.US	Agenus Inc	20200421	2.85	2.95	2.65	2.83	5271063	2.83	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20200421	1.66	1.73	1.57	1.69	56149	1.69	up	up	correct
AGILW.US	AgileThought Inc	20200421	0.2	0.2	0.1401	0.1408	2928	0.1408	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20200421	46.35	46.99	44.35	45.4	816796	45.4	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20200421	5.1	5.56	5.1	5.45	55838	5.45	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20200421	16.51	16.56	16.43	16.45	2879	16.45	down	down	correct
AGNC.US	AGNC Investment Corp	20200421	11.7	12.5	11.61	12.355	11371560	10.5592	up	up	correct
AGNCM.US	AGNC Investment Corp	20200421	21.72	22.1979	21.15	22.19	28504	19.9701	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20200421	22.6	23.06	22.01	22.95	46916	20.6654	up	up	correct
AGNCO.US	AGNC Investment Corp	20200421	21.4	21.87	20.95	21.8	110548	19.7108	up	up	correct
AGNCP.US	AGNC Investment Corp.	20200421	21	21.5	20.56	21.38	130587	19.3829	up	up	correct
AGRX.US	Agile Therapeutics Inc	20200421	2.16	2.215	2.065	2.1	1425224	2.1	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20200421	3.94	4.0669	3.8498	3.91	99784	3.91	down	up	incorrect
AGYS.US	Agilysys Inc	20200421	16.84	16.84	15.51	16.26	210300	16.26	down	down	correct
AHCO.US	AdaptHealth Corp	20200421	14.01	15.07	13.6	14.91	361574	14.91	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20200421	13.85	14.07	13	13.15	154045	13.15	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20200421	8.7	9.23	8.7	8.92	98629	8.92	up	up	correct
AIHS.US	Senmiao Technology Limited	20200421	0.4486	0.4486	0.408	0.425	58288	0.425	down	down	correct
AIKI.US	AIkido Pharma Inc	20200421	0.8526	0.91	0.7468	0.7517	11973850	0.7517	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20200421	17.6	18.17	17.37	18.03	467686	17.8771	up	up	correct
AINV.US	Apollo Investment Corporation	20200421	7.3	7.58	7.2	7.38	417676	5.9661	up	up	correct
AIRG.US	Airgain Inc	20200421	7.2	7.3573	7.16	7.2	51746	7.2
AIRT.US	Air T Inc	20200421	13.09	13.09	12.28	12.312	1962	12.312	down	up	incorrect
AIRTP.US	Air T Inc	20200421	20.56	20.56	20.56	20.56	0	17.7755
AKAM.US	Akamai Technologies Inc	20200421	106.23	107.391	101.74	103.36	1462568	103.36	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20200421	7.26	7.42	7	7.1	840729	7.1	down	down	correct
AKRO.US	Akero Therapeutics Inc	20200421	21.5	21.99	19.98	20.83	111299	20.83	down	down	correct
AKTS.US	Akoustis Technologies Inc	20200421	7.47	7.7199	7.15	7.24	516360	7.24	down	down	correct
AKTX.US	Akari Therapeutics Plc	20200421	1.53	1.6	1.495	1.58	44149	1.58	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20200421	10.5	10.5	10.5	10.5	151	10.5
ALACW.US	Alberton Acquisition Corporation	20200421	0.0363	0.037	0.0359	0.0359	10500	0.0359	down	down	correct
ALBO.US	Albireo Pharma Inc	20200421	17.74	18.13	17	17.43	61467	17.43	down	down	correct
ALCO.US	Alico Inc	20200421	27.14	27.46	26.17	26.2	34729	24.9964	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20200421	2.75	2.7744	2.5	2.54	289822	2.54	down	down	correct
ALEC.US	Alector Inc	20200421	24.45	25.03	23.2	23.92	199748	23.92	down	down	correct
ALGN.US	Align Technology Inc	20200421	191.08	193.82	184.67	187.26	1051092	187.26	down	down	correct
ALGT.US	Allegiant Travel Company	20200421	70	72.75	69.0939	72.72	185668	72.72	up	up	correct
ALIM.US	Alimera Sciences Inc	20200421	5.26	5.38	4.96	5.0399	16611	5.0399	down	up	incorrect
ALJJ.US	ALJ Regional Holdings Inc	20200421	0.5151	0.5153	0.5	0.5	12196	0.5	down	down	correct
ALKS.US	Alkermes plc	20200421	16.56	16.66	15.98	16.23	1649299	16.23	down	down	correct
ALLK.US	Allakos Inc	20200421	64.99	65.695	62.88	63.86	243868	63.86	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20200421	27.11	28.14	25.88	26.05	550701	26.05	down	up	incorrect
ALLT.US	Allot Ltd	20200421	10.24	10.53	9.84	10.11	111433	10.11	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20200421	1.84	2.05	1.6	1.74	982943	1.74	down	up	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20200421	144.5	146.56	135.17	137.85	1203432	137.85	down	down	correct
ALOT.US	AstroNova Inc	20200421	5.5	5.765	5.5	5.52	51038	5.52	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20200421	3.3	3.3	3.04	3.0401	5130	3.0401	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20200421	0.089	0.0945	0.082	0.089	644278	0.089
ALRM.US	Alarm.com Holdings Inc	20200421	43.27	44.315	42.59	43.2	269845	43.2	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20200421	0.5601	0.562	0.485	0.51	327521	0.51	down	down	correct
ALRS.US	Alerus Financial Corporation	20200421	15.559	16.3	15.44	16.1	5996	15.4598	up	up	correct
ALT.US	Altimmune Inc	20200421	3.23	3.3	3.07	3.17	579360	3.17	down	down	correct
ALTM.US	Altus Midstream Company	20200421	0.609	0.609	0.525	0.5361	21139	9.7631	down	down	correct
ALTO.US	Alto Ingredients Inc	20200421	0.2775	0.2775	0.2463	0.2686	912089	0.2686	down	down	correct
ALTR.US	Altair Engineering Inc	20200421	30.26	30.3	28.78	29.77	254500	29.77	down	down	correct
ALYA.US	Alithya Group Inc	20200421	1.686	1.74	1.686	1.74	711	1.74	up	down	incorrect
AMAL.US	Amalgamated Financial Corp	20200421	8.86	10.07	8.83	9.42	82764	9.0504	up	down	incorrect
AMAT.US	Applied Materials Inc	20200421	49.9	50.05	48.21	48.33	9359637	47.4993	down	down	correct
AMBA.US	Ambarella Inc	20200421	48.97	49.88	48.2301	48.94	403380	48.94	down	up	incorrect
AMCX.US	AMC Networks Inc	20200421	23.41	23.86	22.44	22.67	405498	22.67	down	down	correct
AMD.US	Advanced Micro Devices Inc	20200421	56.9	57.73	51.41	52.92	123906390	52.92	down	down	correct
AMED.US	Amedisys Inc	20200421	193.46	193.74	182.49	186.03	222823	186.03	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20200421	13.55	13.78	13.21	13.28	32836	13.28	down	down	correct
AMGN.US	Amgen Inc	20200421	235	235.77	229.0006	230.75	2672870	219.3514	down	down	correct
AMKR.US	Amkor Technology Inc	20200421	8.92	9.1	8.73	8.78	1385629	8.6947	down	up	incorrect
AMNB.US	American National Bankshares Inc	20200421	20.64	21.61	20.64	21.24	21793	19.9306	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20200421	26.84	27.59	26.57	26.9	57841	17.844	up	up	correct
AMPG.US	AmpliTech Group Inc	20200421	0.034	0.0357	0.032	0.032	221700	0.64	down	up	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20200421	16.25	16.47	15.79	16.01	172200	16.01	down	down	correct
AMRK.US	A	20200421	13.28	13.74	13.28	13.69	3804	12.4387	up	up	correct
AMRN.US	Amarin Corporation plc	20200421	6.63	6.87	6.36	6.45	9158718	6.45	down	down	correct
AMRS.US	Amyris Inc	20200421	2.29	2.395	2.23	2.38	781028	2.38	up	up	correct
AMSC.US	American Superconductor Corporation	20200421	5.24	5.32	5.09	5.19	150541	5.19	down	down	correct
AMSF.US	AMERISAFE Inc	20200421	61.42	62.54	61.01	61.3	73523	52.4032	down	down	correct
AMSWA.US	American Software Inc	20200421	14.18	14.41	13.92	14.16	105658	13.6105	down	down	correct
AMTB.US	Amerant Bancorp Inc	20200421	11.61	12.26	11.61	11.91	21581	11.8896	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20200421	8.9	8.9	8.75	8.7931	834	8.7931	down	down	correct
AMTX.US	Aemetis Inc	20200421	0.561	0.5899	0.545	0.5495	51493	0.5495	down	up	incorrect
AMWD.US	American Woodmark Corporation	20200421	42.59	43.835	40.525	40.93	133007	40.93	down	down	correct
AMZN.US	Amazon.com Inc	20200421	2416.61	2428.31	2279.66	2328.12	7476679	2328.12	down	down	correct
ANAB.US	AnaptysBio Inc	20200421	16.89	17.07	15.38	15.54	362107	15.54	down	down	correct
ANAT.US	American National Group Inc	20200421	73.51	74.76	72.57	73.1	31842	69.298	down	down	correct
ANDE.US	The Andersons Inc	20200421	14.51	15.17	13.8011	14.05	182493	13.4074	down	down	correct
ANGI.US	Angi Inc	20200421	5.82	5.9	5.65	5.69	1768388	5.69	down	down	correct
ANGO.US	AngioDynamics Inc	20200421	10.01	10.52	10.01	10.24	173072	10.24	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20200421	32.14	33.46	30.591	32.79	138281	32.79	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20200421	42.34	42.34	40.73	41.83	42389	41.83	down	up	incorrect
ANIX.US	Anixa Biosciences Inc	20200421	2.1	2.1	1.8419	1.9411	114601	1.9411	down	down	correct
ANPC.US	AnPac Bio	20200421	8.1	8.1	7.9	8.0001	5762	8.0001	down	down	correct
ANSS.US	ANSYS Inc	20200421	263.45	263.88	252.72	253.28	567421	253.28	down	down	correct
ANTE.US	AirNet Technology Inc	20200421	0.75	0.79	0.75	0.75	24204	0.75
ANY.US	Sphere 3D Corp	20200421	0.706	0.75	0.6801	0.7369	109809	0.7369	up	down	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20200421	8.38	8.74	8.21	8.71	163573	8.71	up	up	correct
APA.US	APA Corporation	20200421	8.19	8.81	8.0601	8.57	22556474	8.4758	up	up	correct
APDN.US	Applied DNA Sciences Inc	20200421	6.3	6.9	6.04	6.36	3893051	6.36	up	up	correct
APEI.US	American Public Education Inc	20200421	23.93	24.79	23.325	24.67	63622	24.67	up	up	correct
APEN.US	Apollo Endosurgery Inc	20200421	2.15	2.4	1.91	1.95	12485	1.95	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20200421	35	35.565	34.05	34.86	622217	34.86	down	down	correct
APLT.US	Applied Therapeutics Inc	20200421	38	38.465	32.0101	35.27	401026	35.27	down	down	correct
APM.US	Aptorum Group Limited	20200421	3.55	3.58	3.305	3.36	3732	3.36	down	up	incorrect
APOG.US	Apogee Enterprises Inc	20200421	17.65	18.37	17.51	18.04	204651	17.2191	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20200421	2.33	2.3873	2.16	2.24	85112	8.96	down	down	correct
APPF.US	AppFolio Inc	20200421	102.51	104.26	98.01	99.39	144968	99.39	down	up	incorrect
APPN.US	Appian Corporation	20200421	42.49	42.97	38.5	39.49	1306949	39.49	down	up	incorrect
APPS.US	Digital Turbine Inc	20200421	5.18	5.58	5.11	5.26	1954789	5.26	up	up	correct
APRE.US	Aprea Therapeutics Inc	20200421	33.2	34.99	32.2939	34	39524	34	up	up	correct
APTO.US	Aptose Biosciences Inc	20200421	8.3	8.545	7.62	7.91	831917	7.91	down	down	correct
APTX.US	Aptinyx Inc	20200421	2.64	2.64	2.45	2.6	52516	2.6	down	up	incorrect
APVO.US	Aptevo Therapeutics Inc	20200421	3.83	4.0616	3.6614	3.89	41609	3.89	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20200421	1.06	1.19	1.05	1.05	4341	1.05	down	down	correct
APYX.US	Apyx Medical Corporation	20200421	3.42	3.55	3.25	3.47	71882	3.47	up	down	incorrect
AQB.US	AquaBounty Technologies Inc	20200421	1.71	1.78	1.71	1.72	32493	1.72	up	up	correct
AQMS.US	Aqua Metals Inc	20200421	0.5942	0.5999	0.53	0.54	176152	0.54	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20200421	3.6	3.75	3.45	3.71	432445	3.71	up	up	correct
ARAV.US	Aravive Inc	20200421	12.2	12.72	11.9	12.45	443030	12.45	up	up	correct
ARAY.US	Accuray Incorporated	20200421	1.74	1.79	1.68	1.77	207728	1.77	up	up	correct
ARCB.US	ArcBest Corporation	20200421	17.75	17.75	17.2	17.27	173294	17.0426	down	up	incorrect
ARCC.US	Ares Capital Corporation	20200421	11.25	11.65	11.05	11.22	3536418	9.5521	down	down	correct
ARCE.US	Arco Platform Limited	20200421	45.67	46.99	44.56	46.63	49052	46.63	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20200421	17.9	20.385	17.9	18.64	463085	18.64	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20200421	6	6	5.8	5.9	2135	5.9	down	down	correct
ARDX.US	Ardelyx Inc	20200421	6.82	6.99	6.51	6.77	1109168	6.77	down	down	correct
AREC.US	American Resources Corporation	20200421	0.95	0.99	0.803	0.99	14973	0.99	up	down	incorrect
ARGX.US	argenx SE	20200421	146.13	146.59	142.295	143.59	71779	143.59	down	up	incorrect
ARKOW.US	Arko Corp	20200421	1.18	1.18	1.18	1.18	1017	1.18
ARKR.US	Ark Restaurants Corp	20200421	12.5	12.5	11.02	11.51	9252	11.51	down	up	incorrect
ARLP.US	Alliance Resource Partners L.P	20200421	3.31	3.54	3.3	3.46	689839	3.3008	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20200421	48.75	49.98	47.33	47.88	426320	47.88	down	up	incorrect
AROW.US	Arrow Financial Corporation	20200421	25.01	25.82	25.01	25.61	29416	24.2212	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20200421	26.47	30	25.6109	28.32	71139	28.32	up	up	correct
ARTL.US	Artelo Biosciences Inc	20200421	1.16	1.16	1.0281	1.0699	44898	1.0699	down	up	incorrect
ARTLW.US	Artelo Biosciences Inc	20200421	0.11	0.11	0.11	0.11	10001	0.11
ARTNA.US	Artesian Resources Corporation	20200421	34.52	34.93	34.23	34.7	18753	33.1013	up	up	correct
ARTW.US	Art's	20200421	1.85	2	1.82	2	8763	2	up	up	correct
ARVL.US	Arrival	20200421	9.85	9.85	9.75	9.75	2321	9.75	down	down	correct
ARVN.US	Arvinas Inc	20200421	55	57.127	50.55	50.81	353412	50.81	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20200421	37.72	38.6584	36.17	36.62	1306431	36.62	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20200421	19.03	19.03	19.03	19.03	0	16.3057
ASLE.US	AerSale Corporation	20200421	10.18	10.18	10.18	10.18	8	10.18
ASLEW.US	AerSale Corporation	20200421	0.1602	0.1602	0.1602	0.1602	200	0.1602
ASLN.US	ASLAN Pharmaceuticals Limited	20200421	1.75	1.84	1.73	1.79	360788	1.79	up	up	correct
ASMB.US	Assembly Biosciences Inc	20200421	16.86	17.7	16.24	17.25	274916	17.25	up	up	correct
ASML.US	ASML Holding N.V	20200421	286.07	287.55	278.57	281.09	663945	277.0657	down	up	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20200421	6.28	6.57	6.16	6.35	84178	6.35	up	down	incorrect
ASPU.US	Aspen Group Inc	20200421	6.97	7.2	6.925	7.2	27572	7.2	up	up	correct
ASRT.US	Assertio Holdings Inc	20200421	0.88	0.9058	0.8001	0.8264	450697	3.3056	down	down	correct
ASRV.US	AmeriServ Financial Inc	20200421	2.7399	2.7399	2.7064	2.7215	5794	2.5863	down	down	correct
ASTC.US	Astrotech Corporation	20200421	2.72	2.78	2.55	2.655	222284	2.655	down	down	correct
ASTE.US	Astec Industries Inc	20200421	36.42	37.42	35.24	36.99	80311	36.4253	up	up	correct
ASTS.US	AST SpaceMobile Inc	20200421	9.84	9.84	9.84	9.84	0	9.84
ASUR.US	Asure Software Inc	20200421	5.66	5.93	5.51	5.93	86618	5.93	up	up	correct
ASYS.US	Amtech Systems Inc	20200421	4.38	4.43	4.18	4.25	49423	4.25	down	up	incorrect
ATAX.US	America First Multifamily Investors L.P	20200421	5.22	5.315	5.02	5.07	188969	4.6237	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20200421	8.57	9.5	8.4056	8.85	9053	8.85	up	up	correct
ATEC.US	Alphatec Holdings Inc	20200421	3.45	3.61	3.38	3.53	463352	3.53	up	up	correct
ATER.US	Aterian Inc	20200421	2.55	2.615	2.526	2.54	8200	2.54	down	down	correct
ATEX.US	Anterix Inc	20200421	47.91	55.5	46.1	53.85	353632	53.85	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20200421	0.63	0.67	0.61	0.65	10679	0.65	up	up	correct
ATHX.US	Athersys Inc	20200421	2.22	2.26	2.06	2.13	3209735	2.13	down	down	correct
ATIF.US	ATIF Holdings Limited	20200421	1.9	1.9001	1.6501	1.74	55888	1.74	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20200421	10.05	10.74	10	10.74	12723	10.74	up	up	correct
ATLO.US	Ames National Corporation	20200421	18.28	18.82	18.28	18.3	16540	16.9026	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20200421	0.0014	0.0014	0.001	0.0011	840874	0.0011	down	up	incorrect
ATNI.US	ATN International Inc	20200421	61.82	66.61	61.0531	64.97	46806	63.614	up	up	correct
ATNX.US	Athenex Inc	20200421	8.65	9	8.47	8.56	734819	8.56	down	down	correct
ATOM.US	Atomera Incorporated	20200421	4.1	4.25	3.93	4.09	32796	4.09	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20200421	2.18	2.2	1.9104	2.12	544545	2.12	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20200421	8.02	8.34	7.83	8	4266950	8	down	down	correct
ATRC.US	AtriCure Inc	20200421	39.62	40.7642	39.261	40	240789	40	up	up	correct
ATRI.US	Atrion Corporation	20200421	625	635.5	617.5	623.9	7156	612.2711	down	down	correct
ATRO.US	Astronics Corporation	20200421	7.8	8.05	7.63	7.68	195410	7.68	down	down	correct
ATRS.US	Antares Pharma Inc	20200421	2.72	2.77	2.61	2.63	916053	2.63	down	down	correct
ATSG.US	Air Transport Services Group Inc	20200421	18.33	18.75	17.75	18.55	348751	18.55	up	up	correct
ATVI.US	Activision Blizzard Inc	20200421	66.24	67.04	64.97	65.72	7782687	65.4033	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20200421	9.2044	9.45	8.915	9.24	20549	9.24	up	up	correct
ATXS.US	Astria Therapeutics Inc	20200421	31.14	31.68	28.92	30.06	21317	30.06	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20200421	0.704	0.712	0.65	0.656	9700	0.656	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20200421	21.03	21.76	20.785	21.3	280480	20.0727	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20200421	41.99	42	38.4	42	1250	40.173	up	up	correct
AUDC.US	AudioCodes Ltd	20200421	23.67	23.82	21.33	21.36	447945	21.0507	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20200421	1.59	1.59	1.59	1.59	333	1.59
AUPH.US	Aurinia Pharmaceuticals Inc	20200421	16.33	16.75	15.55	15.93	1121478	15.93	down	down	correct
AUTL.US	Autolus Therapeutics plc	20200421	9.05	9.6101	8.79	9.46	116998	9.46	up	up	correct
AUTO.US	AutoWeb Inc	20200421	0.8031	0.8544	0.7856	0.85	63147	0.85	up	up	correct
AVAV.US	AeroVironment Inc	20200421	54.74	55.53	53.78	54.67	140569	54.67	down	down	correct
AVCO.US	Avalon GloboCare Corp	20200421	1.44	1.68	1.35	1.65	671006	1.65	up	down	incorrect
AVCT.US	American Virtual Cloud Technologies Inc	20200421	1.89	1.94	1.7	1.77	576314	1.77	down	down	correct
AVCTW.US	AVCTW	20200421	0.0899	0.098	0.065	0.0908	135327	0.0908	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20200421	9.6	10.0402	9.15	9.21	381755	9.21	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20200421	3.9	3.99	3.6	3.86	147645	3.86	down	up	incorrect
AVGO.US	Broadcom Inc	20200421	254.56	254.79	246.8001	247.65	2913805	233.9118	down	down	correct
AVGOP.US	Broadcom Inc	20200421	975	975	957	957	67900	865.9301	down	down	correct
AVGR.US	Avinger Inc	20200421	0.42	0.42	0.388	0.395	272794	0.395	down	down	correct
AVID.US	Avid Technology Inc	20200421	6.32	6.36	5.95	6.19	548010	6.19	down	down	correct
AVNW.US	Aviat Networks Inc	20200421	9.144	9.45	9	9.18	1215	4.59	up	up	correct
AVRO.US	AVROBIO Inc	20200421	13.81	14.27	13.355	13.83	216433	13.83	up	up	correct
AVT.US	Avnet Inc	20200421	26.15	26.59	25.78	26.02	923154	24.8649	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20200421	2.6	2.63	2.45	2.59	93200	2.59	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20200421	3.06	3.215	3.01	3.19	571159	3.19	up	up	correct
AWH.US	Aspira Women's Health Inc	20200421	1.2	1.25	1.17	1.23	86087	1.23	up	up	correct
AWRE.US	Aware Inc	20200421	2.6746	2.6746	2.5426	2.56	21535	2.56	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20200421	0.1315	0.135	0.125	0.1287	284730	2.574	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20200421	9.25	9.5	8.76	9.01	375136	9.01	down	down	correct
AXGN.US	AxoGen Inc	20200421	7.6	7.75	7.29	7.44	894263	7.44	down	down	correct
AXLA.US	Axcella Health Inc	20200421	3.92	4	3.702	3.92	40819	3.92
AXNX.US	Axonics Inc	20200421	32.38	33.09	31.46	31.54	284051	31.54	down	down	correct
AXON.US	Axon Enterprise Inc	20200421	74.75	76.41	69.65	70.6	849611	70.6	down	up	incorrect
AXSM.US	Axsome Therapeutics Inc	20200421	67.2	69.19	63.48	66.37	643585	66.37	down	down	correct
AXTI.US	AXT Inc	20200421	3.62	3.79	3.41	3.73	172270	3.73	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20200421	22.98	23.45	22.73	23.06	526663	21.1308	up	down	incorrect
AYRO.US	Ayro Inc	20200421	0.225	0.43	0.215	0.2875	1061295	2.875	up	up	correct
AYTU.US	Aytu Biopharma Inc	20200421	1.39	1.41	1.33	1.36	917442	13.6	down	down	correct
AZN.US	AstraZeneca PLC	20200421	50.09	50.57	49.94	50.07	3545354	48.3436	down	down	correct
AZPN.US	Aspen Technology Inc	20200421	95.88	95.88	91.16	91.99	594722	91.99	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20200421	0.6589	0.6797	0.58	0.595	31797	5.95	down	down	correct
BAND.US	Bandwidth Inc	20200421	76.64	78.28	76.01	77.74	277715	77.74	up	down	incorrect
BANF.US	BancFirst Corporation	20200421	32.19	33.93	31.88	33.53	99550	32.2478	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20200421	28	28.4	27.863	28.4	5126	25.7731	up	down	incorrect
BANR.US	Banner Corporation	20200421	31.96	32.74	31.47	32.45	171044	30.7576	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20200421	15.88	15.9865	15.1	15.62	21924	13.908	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20200421	16.76	16.77	16.67	16.71	10500	16.71	down	down	correct
BATRA.US	The Liberty Braves Group	20200421	17.7	18.4862	17.5	18.24	90165	18.24	up	up	correct
BATRK.US	The Liberty Braves Group	20200421	17.07	18.11	17	17.79	316098	17.79	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20200421	4.43	4.585	4.3199	4.53	9281873	4.53	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20200421	2	2.02	1.9	2	232521	2
BBGI.US	Beasley Broadcast Group Inc	20200421	2.55	2.6563	2.34	2.61	24935	2.61	up	up	correct
BBI.US	Brickell Biotech Inc	20200421	1.17	1.21	1.1229	1.1569	26839	1.1569	down	down	correct
BBIG.US	Vinco Ventures Inc	20200421	2.04	2.15	1.95	2.13	459774	2.13	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20200421	26.67	27.52	26.21	26.95	370825	26.95	up	up	correct
BBQ.US	BBQ Holdings Inc	20200421	2.02	2.25	2.02	2.11	7873	2.11	up	up	correct
BBSI.US	Barrett Business Services Inc	20200421	40.46	42.18	40.46	41.43	73880	40.1106	up	up	correct
BCBP.US	BCB Bancorp Inc	20200421	9.31	9.84	9.24	9.58	77430	8.7584	up	up	correct
BCDA.US	BioCardia Inc	20200421	3.43	3.43	3.43	3.43	117	3.43
BCEL.US	Atreca Inc	20200421	14.72	15.2999	13.2006	14.08	203312	14.08	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20200421	6.15	6.28	5.81	6.03	399369	6.03	down	down	correct
BCML.US	BayCom Corp	20200421	11.22	11.96	11.03	11.95	20834	11.95	up	up	correct
BCOR.US	Blucora Inc	20200421	12.69	13.3	12.675	13.14	305980	13.14	up	up	correct
BCOV.US	Brightcove Inc	20200421	8.58	9.04	8.42	8.49	126449	8.49	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20200421	5.9992	5.9992	5.9992	5.9992	132	5.9992
BCPC.US	Balchem Corporation	20200421	92.12	93.23	90.845	91.38	108332	90.5571	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20200421	3.47	3.505	3.03	3.21	12921150	3.21	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20200421	15.5	15.88	15	15.13	48510	15.13	down	down	correct
BDREX.US	BDREX	20200421	9.52	9.52	9.52	9.52	0	1.7627
BDRWX.US	BDRWX	20200421	9.51	9.51	9.51	9.51	0	1.7497
BDSI.US	BioDelivery Sciences International Inc	20200421	4.12	4.175	4.03	4.06	528825	4.06	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20200421	31.7	35.24	31.67	35.02	103284	35.02	up	up	correct
BEAM.US	Beam Therapeutics Inc	20200421	16.5	16.5	15.68	16.1	169300	16.1	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20200421	16.68	17.25	16.4	16.52	513901	16.52	down	down	correct
BEEM.US	Beam Global	20200421	6.67	7.0244	6.57	6.76	15449	6.76	up	up	correct
BEEMW.US	Beam Global	20200421	2.425	2.425	2.425	2.425	362	2.425
BELFB.US	Bel Fuse Inc	20200421	7.08	7.08	6.6	6.71	74972	6.4949	down	down	correct
BFC.US	Bank First Corporation	20200421	49.69	51.35	49.69	50.85	3525	49.5501	up	up	correct
BFIIW.US	BurgerFi International LLC	20200421	0.055	0.0589	0.0515	0.0515	2825	0.0515	down	down	correct
BFIN.US	BankFinancial Corporation	20200421	7.14	8.17	7.14	7.64	30199	7.0843	up	up	correct
BFST.US	Business First Bancshares Inc	20200421	11.28	12.1	11.11	12.08	44483	11.6098	up	up	correct
BGCP.US	BGC Partners Inc	20200421	2.67	2.71	2.56	2.6	3817229	2.553	down	down	correct
BGFDX.US	BGFDX	20200421	20.33	20.33	20.33	20.33	0	19.041
BGFLX.US	BGFLX	20200421	20.3	20.3	20.3	20.3	0	18.9569
BGFTX.US	BGFTX	20200421	20.26	20.26	20.26	20.26	0	19.031
BGFV.US	Big 5 Sporting Goods Corporation	20200421	0.98	1	0.902	0.9273	336344	0.8194	down	down	correct
BGFVX.US	BGFVX	20200421	21.16	21.16	21.16	21.16	0	20.0753
BGNE.US	BeiGene Ltd	20200421	159.51	160.52	155.58	158.53	100358	158.53	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20200421	0.75	0.86	0.75	0.8589	173173	0.8589	up	up	correct
BHF.US	Brighthouse Financial Inc	20200421	20.28	21	19.84	19.93	1530963	19.93	down	up	incorrect
BHFAL.US	Brighthouse Financial Inc	20200421	24.7	24.947	24.2373	24.81	37320	22.4018	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20200421	24.9	24.91	23.88	24.09	41694	21.6534	down	down	correct
BHTG.US	BioHiTech Global Inc	20200421	1.1522	1.2398	1.14	1.18	4373	1.18	up	up	correct
BIDU.US	Baidu Inc	20200421	102.1	102.42	98.83	101.41	3843927	101.41	down	down	correct
BIIB.US	Biogen Inc	20200421	332.51	336.19	328.37	329.01	1521845	329.01	down	down	correct
BILI.US	Bilibili Inc	20200421	29.22	29.94	27.92	28.57	4705479	28.57	down	up	incorrect
BIMI.US	BIMI International Medical Inc	20200421	2.72	2.77	2.52	2.63	1267190	2.63	down	down	correct
BIOC.US	Biocept Inc	20200421	0.4222	0.4222	0.39	0.41	857555	4.1	down	down	correct
BIOL.US	BIOLASE Inc	20200421	0.4566	0.465	0.4	0.4249	1099852	0.4249	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20200421	4.6	4.66	4.6	4.6	3500	4.6
BITF.US	Bitfarms Ltd. Common Stock	20200421	0.465	0.47	0.45	0.47	6976	0.47	up	down	incorrect
BIVI.US	BioVie Inc	20200421	4.1	4.2	4.1	4.2	2584	4.2	up	up	correct
BJRI.US	BJ's Restaurants Inc	20200421	16.05	17.38	16.05	16.52	923178	16.52	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20200421	2.26	2.37	2.21	2.32	373925	1.8993	up	down	incorrect
BKEP.US	Blueknight Energy Partners L.P	20200421	1.2	1.21	1.15	1.195	317675	1.0393	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20200421	5.03	5.15	4.95	5.14	36171	4.2681	up	up	correct
BKNG.US	Booking Holdings Inc	20200421	1382.81	1387.735	1317.4	1342.22	652732	1342.22	down	down	correct
BKR.US	Baker Hughes Company	20200421	12.46	13.3	12.42	12.75	6510892	11.9472	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20200421	15.37	15.8	14.55	15.8	10302	14.8951	up	up	correct
BKYI.US	BIO	20200421	0.685	0.6999	0.6693	0.694	60142	5.552	up	up	correct
BL.US	BlackLine Inc	20200421	57.42	57.77	54	55.94	497372	55.94	down	down	correct
BLBD.US	Blue Bird Corporation	20200421	9.88	10.13	9.75	10.04	92016	10.04	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20200421	2.21	2.21	2.21	2.21	0	2.21
BLCM.US	Bellicum Pharmaceuticals Inc	20200421	6.26	6.26	5.22	5.68	128492	5.68	down	down	correct
BLDE.US	Blade Air Mobility Inc	20200421	9.775	9.775	9.775	9.775	0	9.775
BLDP.US	Ballard Power Systems Inc	20200421	9.73	9.96	9.64	9.76	1422606	9.76	up	up	correct
BLFS.US	BioLife Solutions Inc	20200421	10.35	10.69	10.27	10.59	129090	10.59	up	down	incorrect
BLIN.US	Bridgeline Digital Inc	20200421	1.13	1.18	1.05	1.1	185132	1.1	down	up	incorrect
BLKB.US	Blackbaud Inc	20200421	48.02	49.48	47.52	49.19	423202	49.19	up	up	correct
BLMN.US	Bloomin' Brands Inc	20200421	8.56	9.2	8.56	8.7	2294846	8.7	up	down	incorrect
BLNK.US	Blink Charging Co	20200421	1.81	1.82	1.75	1.78	91386	1.78	down	down	correct
BLNKW.US	BLNKW	20200421	0.76	0.76	0.65	0.65	20853	0.65	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20200421	13.27	13.895	12.75	13.23	180956	13.23	down	up	incorrect
BLRX.US	BioLineRx Ltd	20200421	1.67	1.7	1.54	1.57	30974	1.57	down	down	correct
BLU.US	BELLUS Health Inc	20200421	9.05	9.17	8.46	9.15	312821	9.15	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20200421	9.81	9.81	9.81	9.81	0	9.3933
BLUE.US	bluebird bio Inc	20200421	56.9217	57.9112	53.8333	54.7728	1056949	35.4746	down	down	correct
BMRA.US	Biomerica Inc	20200421	7.89	8.27	7.79	8.05	476383	8.05	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20200421	29.27	31.13	29.27	30.95	29582	29.5222	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20200421	90.92	93.57	90.25	90.72	1390908	90.72	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20200421	24	26.08	23.41	25.22	102260	23.8296	up	up	correct
BNFT.US	Benefitfocus Inc	20200421	10.19	10.19	9.62	10.03	279839	10.03	down	down	correct
BNGO.US	Bionano Genomics Inc	20200421	0.35	0.355	0.335	0.345	2658495	0.345	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20200421	0.11	0.11	0.1	0.109	2518	0.109	down	down	correct
BNSO.US	Bonso Electronics International Inc	20200421	2.03	2.03	1.995	2.03	18240	2.03
BNTC.US	Benitec Biopharma Inc	20200421	12.58	17.3894	12.4	14.17	627408	14.17	up	down	incorrect
BNTX.US	BioNTech SE	20200421	45.27	45.9	39.8	42.26	1507269	42.26	down	down	correct
BOCH.US	Bank of Commerce Holdings	20200421	6.25	6.98	6.25	6.94	63121	6.7098	up	up	correct
BOKF.US	BOK Financial Corporation	20200421	43.06	44.54	41.33	42.97	509143	40.8813	down	down	correct
BOMN.US	Boston Omaha Corporation	20200421	16.21	16.33	14.96	15.33	77962	15.33	down	down	correct
BOOM.US	DMC Global Inc	20200421	26.48	27.06	25.34	25.48	133307	25.48	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20200421	1.8095	1.99	1.8095	1.92	5389	1.92	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20200421	9.8628	9.8628	9.4425	9.4425	400	8.274	down	down	correct
BOXL.US	Boxlight Corporation	20200421	0.7	0.78	0.65	0.6764	800054	0.6764	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20200421	70.46	70.74	68.22	70.11	372768	70.11	down	down	correct
BPOP.US	Popular Inc	20200421	33.07	34.26	32.81	33.31	868929	31.6348	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20200421	25	25	25	25	441	22.7505
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20200421	25.37	25.37	25.15	25.15	1525	23.3305	down	up	incorrect
BPRN.US	The Bank of Princeton	20200421	18.75	18.75	18.1	18.49	7995	17.8184	down	down	correct
BPTH.US	Bio	20200421	5.36	5.36	5.05	5.27	62813	5.27	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20200421	8.99	9.07	8.47	8.47	4773500	7.6037	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20200421	18.95	19.27	17.81	18.26	21700	16.1426	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20200421	20.15	20.389	19.16	19.27	68400	16.8193	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20200421	20.4	20.439	19.15	19.15	28600	17.0125	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20200421	0.31	0.325	0.295	0.305	91167	0.305	down	down	correct
BRID.US	Bridgford Foods Corporation	20200421	18.19	18.29	17.68	17.68	3142	17.68	down	up	incorrect
BRKL.US	Brookline Bancorp Inc	20200421	10.34	10.49	10.13	10.42	259026	9.7518	up	up	correct
BRKR.US	Bruker Corporation	20200421	35.92	35.94	34.79	35.02	835852	34.852	down	down	correct
BRKS.US	Brooks Automation Inc	20200421	33.31	33.845	32.74	33.04	574953	32.7428	down	down	correct
BROG.US	Brooge Energy Limited	20200421	10.6029	10.98	10.32	10.9	8278	10.9	up	up	correct
BROGW.US	Brooge Energy Limited	20200421	0.7499	0.7499	0.7499	0.7499	400	0.7499
BRP.US	BRP Group Inc	20200421	9.24	10.13	8.89	9.34	96478	9.34	up	up	correct
BRQS.US	Borqs Technologies Inc	20200421	3.53	3.58	2.24	2.5	273805	2.5	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20200421	0.0001	0.0002	0.0001	0.0002	8491950	0.8	up	up	correct
BRY.US	Berry Corporation	20200421	2.26	2.55	2.26	2.43	424091	2.3607	up	up	correct
BSBK.US	Bogota Financial Corp	20200421	8.29	8.29	8.29	8.29	285	8.29
BSET.US	Bassett Furniture Industries Incorporated	20200421	5.5	5.54	5.26	5.28	162976	4.938	down	down	correct
BSGM.US	BioSig Technologies Inc	20200421	6.14	7	6.02	6.33	846745	6.33	up	up	correct
BSQR.US	BSQUARE Corporation	20200421	1.17	1.17	1.0601	1.0601	15381	1.0601	down	down	correct
BSRR.US	Sierra Bancorp	20200421	17.2	18.0161	17.2	17.79	39715	16.6623	up	up	correct
BSVN.US	Bank7 Corp	20200421	6.7	6.75	6.65	6.71	14784	6.371	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20200421	27.79	29.28	25.925	27.52	427859	27.52	down	down	correct
BTB.US	Bit Brother Limited	20200421	0.498	0.5	0.48	0.48	36200	0.48	down	down	correct
BTBT.US	Bit Digital Inc	20200421	2.38	2.98	2.12	2.2	728990	2.2	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20200421	0.091	0.1019	0.091	0.1004	36147	1.0045	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20200421	1.09	1.5	1.06	1.41	154300	1.41	up	up	correct
BTRS.US	BTRS Holdings Inc	20200421	9.79	9.82	9.79	9.82	400	9.82	up	up	correct
BTRSW.US	BTRS Holdings Inc	20200421	0.6	0.78	0.6	0.75	5200	0.75	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20200421	1.16	1.16	1.05	1.08	3476	2.16	down	down	correct
BUSE.US	First Busey Corporation	20200421	15.81	16.47	15.8	16.16	141338	14.9759	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20200421	9.6	9.73	7.96	9	41749	9	down	down	correct
BWAY.US	BrainsWay Ltd	20200421	7.45	7.5637	7.4372	7.5637	9339	7.5637	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20200421	8.65	9.44	8.65	8.93	60835	8.93	up	up	correct
BWEN.US	Broadwind Inc	20200421	1.39	1.4	1.3	1.32	16326	1.32	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20200421	15.61	17.17	14.97	15.9	11270	15.1143	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20200421	9.5	9.5	9.5	9.5	0	8.5352
BXRX.US	Baudax Bio Inc	20200421	2.39	2.5	2.35	2.47	529189	2.47	up	up	correct
BYFC.US	Broadway Financial Corporation	20200421	1.35	1.35	1.35	1.35	985	1.35
BYND.US	Beyond Meat Inc	20200421	87.51	92	82.103	84.96	13184860	84.96	down	down	correct
BYRN.US	Byrna Technologies Inc	20200421	2.511	2.511	2.49	2.49	310	2.49	down	down	correct
BYSI.US	BeyondSpring Inc	20200421	12.42	12.68	11.69	11.95	27740	11.95	down	down	correct
BZUN.US	Baozun Inc	20200421	29.62	29.99	28.8	29.1	521655	29.1	down	down	correct
CAAS.US	China Automotive Systems Inc	20200421	1.86	1.91	1.8	1.815	26708	1.815	down	down	correct
CABA.US	Cabaletta Bio Inc	20200421	6.6	6.76	6.3	6.46	79053	6.46	down	down	correct
CAC.US	Camden National Corporation	20200421	27.45	28.46	26.83	28.01	56946	26.5996	up	up	correct
CACC.US	Credit Acceptance Corporation	20200421	265.45	271.998	252.2432	254	626461	254	down	down	correct
CADCX.US	CADCX	20200421	22.23	22.23	22.23	22.23	0	20.3033
CADE.US	PA	20200421	22.5	22.85	22.02	22.19	12288	20.2401	down	down	correct
CADEX.US	CADEX	20200421	22.26	22.26	22.26	22.26	0	20.4312
CADFX.US	CION Ares Diversified Credit Fund W	20200421	22.38	22.38	22.38	22.38	0	20.4581
CADSX.US	CADSX	20200421	22.34	22.34	22.34	22.34	0	20.8348
CADUX.US	CADUX	20200421	22.27	22.27	22.27	22.27	0	20.3541
CADWX.US	CADWX	20200421	22.25	22.25	22.25	22.25	0	20.4351
CAKE.US	The Cheesecake Factory Incorporated	20200421	18.32	19.25	18.32	18.8	2499360	18.8	up	up	correct
CALA.US	Calithera Biosciences Inc	20200421	6.21	6.32	5.75	6.11	1068490	6.11	down	down	correct
CALM.US	Cal	20200421	40.31	41.49	40.28	40.61	248678	40.5734	up	up	correct
CAMP.US	CalAmp Corp	20200421	5.63	5.785	5.46	5.56	288404	5.56	down	down	correct
CAMT.US	Camtek Ltd	20200421	9.31	9.41	9.05	9.07	68334	9.07	down	down	correct
CAN.US	Canaan Inc	20200421	4.36	4.4	4.25	4.27	141743	4.27	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20200421	1.62	1.75	1.6	1.72	500701	1.72	up	up	correct
CAR.US	Avis Budget Group Inc	20200421	12.5	13.27	12.3216	12.63	3995850	12.63	up	up	correct
CARA.US	Cara Therapeutics Inc	20200421	15.84	17.15	14.34	15.42	1697534	15.42	down	down	correct
CARE.US	Carter Bankshares Inc	20200421	7.18	8.53	7.06	8.39	117600	8.39	up	down	incorrect
CARG.US	CarGurus Inc	20200421	18.09	19.23	18.01	18.81	2873720	18.81	up	up	correct
CARV.US	Carver Bancorp Inc	20200421	1.91	1.91	1.75	1.8603	8401	1.8603	down	down	correct
CASA.US	Casa Systems Inc	20200421	4.29	4.35	4.11	4.23	187830	4.23	down	down	correct
CASH.US	Meta Financial Group Inc	20200421	16.99	17.46	16.655	17.19	196878	17.0138	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20200421	1.77	1.82	1.7	1.71	81757	1.71	down	down	correct
CASS.US	Cass Information Systems Inc	20200421	34.29	35.3	34	34.75	60648	33.2388	up	up	correct
CASY.US	Casey's General Stores Inc	20200421	151	153.195	148.84	151	221247	149.0834
CATB.US	Catabasis Pharmaceuticals Inc	20200421	5.19	5.28	4.82	5.01	127877	30.06	down	up	incorrect
CATC.US	Cambridge Bancorp	20200421	45	47.06	44.5001	45.17	11879	42.7218	up	up	correct
CATY.US	Cathay General Bancorp	20200421	22.56	23.35	22.43	22.96	279327	21.6813	up	up	correct
CBAN.US	Colony Bankcorp Inc	20200421	10.14	10.605	9.55	10.08	13879	9.5799	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20200421	0.41	0.43	0.402	0.4299	15550	0.4299	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20200421	1.64	1.69	1.5	1.56	1229217	1.56	down	down	correct
CBFV.US	CB Financial Services Inc	20200421	19.08	19.2	19.03	19.17	5551	17.7561	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20200421	4.93	5.13	4.86	4.98	66208	4.98	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20200421	1.64	1.66	1.54	1.65	94067	1.65	up	up	correct
CBNK.US	Capital Bancorp Inc	20200421	10.74	10.86	10.31	10.7	12793	10.6569	down	down	correct
CBOE.US	Cboe Global Markets Inc	20200421	101.31	102.5	100.13	100.39	1282594	97.9555	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20200421	84.8	85.5	80.73	82.08	855063	79.8493	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20200421	55.22	56.07	54.8	55.43	552969	48.9135	up	up	correct
CBTX.US	CBTX Inc	20200421	16.21	16.8	16.21	16.67	39665	16.1979	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20200421	10.16	11.085	10.095	10.66	120000	9.0946	up	up	correct
CCB.US	Coastal Financial Corporation	20200421	11.68	12.81	11.68	12.1	6292	12.1	up	up	correct
CCBG.US	Capital City Bank Group Inc	20200421	17.17	17.81	17.17	17.79	38645	17.0253	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20200421	17.42	17.72	17.23	17.68	124518	15.5041	up	up	correct
CCEL.US	Cryo	20200421	6.42	6.42	6.42	6.42	0	6.42
CCEP.US	Coca	20200421	40	40.24	38.66	38.82	2141816	36.728	down	down	correct
CCLFX.US	CCLFX	20200421	10.02	10.02	10.02	10.02	0	8.7983
CCLP.US	CSI Compressco LP	20200421	0.49	0.49	0.3485	0.4037	1197654	0.3786	down	down	correct
CCMP.US	CMC Materials Inc	20200421	108.02	109.54	104.2072	105.48	293447	103.2746	down	up	incorrect
CCNC.US	Code Chain New Continent Limited	20200421	2.05	2.35	1.9	2.2421	86565	2.2421	up	up	correct
CCNE.US	CNB Financial Corporation	20200421	15.63	16.29	15.58	15.9	66159	15.0402	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20200421	88.69	91.1	86.79	89.56	604769	82.9741	up	down	incorrect
CCRN.US	Cross Country Healthcare Inc	20200421	5.8	5.8	5.31	5.6	419658	5.6	down	up	incorrect
CCXI.US	ChemoCentryx Inc	20200421	50.23	51.5	46.67	48.39	641576	48.39	down	down	correct
CDEV.US	Centennial Resource Development Inc	20200421	0.28	0.343	0.2701	0.34	29297117	0.34	up	up	correct
CDK.US	CDK Global Inc	20200421	34.33	34.95	33.4231	34.05	950081	33.2655	down	down	correct
CDLX.US	Cardlytics Inc	20200421	40.55	42.29	38	39.84	1435758	39.84	down	down	correct
CDMO.US	Avid Bioservices Inc	20200421	4.46	4.59	4.3506	4.49	192082	4.49	up	down	incorrect
CDNA.US	CareDx Inc	20200421	22.51	22.79	21.75	22.38	686295	22.38	down	down	correct
CDNS.US	Cadence Design Systems Inc	20200421	76.43	76.89	73.35	74.59	2938547	74.59	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20200421	2.71	2.766	2.65	2.68	138919	2.68	down	up	incorrect
CDW.US	CDW Corporation	20200421	102.7	103.75	98.12	98.845	1423229	96.9383	down	down	correct
CDXC.US	ChromaDex Corporation	20200421	4.09	4.46	4.01	4.38	564367	4.38	up	up	correct
CDXS.US	Codexis Inc	20200421	10.58	10.88	10.4	10.75	256803	10.75	up	down	incorrect
CDZI.US	Cadiz Inc	20200421	12.04	12.43	11.89	12.35	58811	12.35	up	down	incorrect
CECE.US	CECO Environmental Corp	20200421	4.52	4.67	4.52	4.64	53396	4.64	up	up	correct
CEDAX.US	CEDAX	20200421	21.67	21.67	21.67	21.67	0	20.9479
CEDIX.US	Destra International & Event	20200421	21.67	21.67	21.67	21.67	0	20.505
CEDLX.US	CEDLX	20200421	21.67	21.67	21.67	21.67	0	20.9998
CEDTX.US	CEDTX	20200421	21.67	21.67	21.67	21.67	0	21.037
CELC.US	Celcuity Inc	20200421	4.71	5	4.71	5	3155	5	up	up	correct
CELH.US	Celsius Holdings Inc	20200421	4.34	4.4	4.03	4.35	215325	4.35	up	up	correct
CELU.US	Celularity Inc	20200421	9.87	9.87	9.85	9.85	24700	9.85	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20200421	14.05	14.81	12.55	14.34	1983268	14.34	up	up	correct
CENT.US	Central Garden & Pet Company	20200421	31.86	33.05	30.83	31.95	70397	31.95	up	up	correct
CENTA.US	Central Garden & Pet Company	20200421	29.3	30.41	29.02	29.21	235259	29.21	down	down	correct
CENX.US	Century Aluminum Company	20200421	3.91	4.3	3.76	3.79	1086277	3.79	down	down	correct
CERC.US	Cerecor Inc	20200421	2.6	2.63	2.45	2.59	93232	2.59	down	up	incorrect
CERN.US	Cerner Corporation	20200421	69.07	70.05	67.75	68.59	2497111	67.2501	down	down	correct
CERS.US	Cerus Corporation	20200421	5.5	5.5	5.125	5.15	1265964	5.15	down	down	correct
CETX.US	Cemtrex Inc	20200421	0.78	0.78	0.702	0.77	448222	0.77	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20200421	0.0297	0.0298	0.0094	0.02	13852	0.02	down	down	correct
CEVA.US	CEVA Inc	20200421	28.96	29.4	28.14	28.23	146034	28.23	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20200421	8.15	8.72	7.97	8.49	65091	8.49	up	up	correct
CFBK.US	CF Bankshares Inc	20200421	10.05	10.2	10.05	10.2	5955	10.1087	up	down	incorrect
CFFI.US	C&F Financial Corporation	20200421	29.6	29.6	28	28.55	6408	26.762	down	up	incorrect
CFFN.US	Capitol Federal Financial Inc	20200421	11.43	11.94	11.43	11.815	539441	10.9073	up	up	correct
CFMS.US	Conformis Inc	20200421	0.685	0.6879	0.62	0.643	357544	0.643	down	down	correct
CFRX.US	ContraFect Corporation	20200421	6.65	6.81	6	6.25	126819	6.25	down	down	correct
CG.US	The Carlyle Group Inc	20200421	21.39	21.535	20.8	21	2294758	19.9695	down	up	incorrect
CGBD.US	TCG BDC Inc	20200421	5.85	6.02	5.63	5.93	450127	4.8738	up	up	correct
CGC.US	Canopy Growth Corporation	20200421	15.07	15.48	14.55	15.04	3632932	15.04	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20200421	20.92	20.92	20.92	20.92	0	19.3419
CGEN.US	Compugen Ltd	20200421	14.25	14.61	13.4	13.96	1453389	13.96	down	down	correct
CGNX.US	Cognex Corporation	20200421	46.11	47.19	46.02	46.93	884456	45.4419	up	up	correct
CGO.US	Calamos Global Total Return Fund	20200421	9.43	9.68	9.101	9.68	12435	8.4138	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20200421	1.31	1.31	1.12	1.16	275319	1.16	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20200421	1.98	2.04	1.82	1.95	122483	1.95	down	up	incorrect
CHCO.US	City Holding Company	20200421	57.07	62.45	57.07	62.38	70540	59.3602	up	down	incorrect
CHDN.US	Churchill Downs Incorporated	20200421	89.64	91.49	86.68	87.29	284227	86.7218	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20200421	11.5	12.24	11.5	12.05	956781	12.05	up	up	correct
CHEK.US	Check	20200421	0.55	0.55	0.49	0.5294	2559560	0.5294	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20200421	8.81	9.08	8.73	8.84	441608	7.749	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20200421	105	105.45	100.66	101.79	1594367	101.79	down	down	correct
CHMG.US	Chemung Financial Corporation	20200421	24.1634	25.4078	24.1634	24.2	6951	22.9586	up	up	correct
CHNG.US	Change Healthcare Inc	20200421	10.1	10.35	9.75	9.9	5237472	9.9	down	up	incorrect
CHNGU.US	Change Healthcare Inc	20200421	43.01	43.01	40.26	42.06	15100	38.6624	down	up	incorrect
CHNR.US	China Natural Resources Inc	20200421	1.02	1.0201	0.9	0.9	17619	0.9	down	down	correct
CHPM.US	CHP Merger Corp	20200421	9.72	9.83	9.72	9.83	8300	9.83	up	up	correct
CHPMU.US	CHP Merger Corp	20200421	9.9	9.9	9.9	9.9	301	9.9
CHRS.US	Coherus BioSciences Inc	20200421	15.74	16.835	15.7	16.23	2312562	16.23	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20200421	71.52	72.25	70.3686	70.96	1614685	68.2583	down	down	correct
CHSCL.US	CHS Inc	20200421	25	25.42	24.8755	25.31	54218	22.5714	up	up	correct
CHSCM.US	CHS Inc	20200421	23.99	24	23.77	23.83	56938	21.3834	down	down	correct
CHSCN.US	CHS Inc	20200421	24.03	24.06	23.68	23.97	23786	21.3939	down	down	correct
CHSCO.US	CHS Inc	20200421	25.25	25.5	24.8325	25.5	24907	22.5808	up	down	incorrect
CHSCP.US	CHS Inc	20200421	25.76	25.7612	25.3	25.56	22683	22.7486	down	down	correct
CHTR.US	Charter Communications Inc	20200421	493.38	497.59	486.77	490.78	1178377	490.78	down	down	correct
CHUY.US	Chuy's Holdings Inc	20200421	13.01	14.17	13.01	13.31	170869	13.31	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20200421	6.16	6.214	6.01	6.08	272054	5.2297	down	down	correct
CHX.US	ChampionX Corporation	20200421	7.25	7.67	6.79	6.88	1632426	6.88	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20200421	9.91	10	9.7273	9.85	424305	8.6306	down	up	incorrect
CIDM.US	Cinedigm Corp	20200421	0.4611	0.82	0.4201	0.53	2151470	0.53	up	up	correct
CIGI.US	Colliers International Group Inc	20200421	52.05	52.39	51	51.42	55884	51.3223	down	down	correct
CIH.US	China Index Holdings Limited	20200421	1.4	1.44	1.31	1.31	42077	1.31	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20200421	0.02	0.02	0.02	0.02	0	0.02
CINF.US	Cincinnati Financial Corporation	20200421	80.33	81.88	79.54	80.17	560079	76.4988	down	down	correct
CIVB.US	Civista Bancshares Inc	20200421	13.27	13.87	13.27	13.74	52240	13.2223	up	up	correct
CIZN.US	Citizens Holding Company	20200421	19.5	19.5	19.02	19.47	3567	17.9381	down	down	correct
CJJD.US	China Jo	20200421	1.92	2.03	1.84	1.94	539369	1.94	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20200421	1.8	1.86	1.57	1.67	98175	1.67	down	down	correct
CLAR.US	Clarus Corporation	20200421	8.8881	9.0477	8.6886	8.9479	65908	8.8592	up	down	incorrect
CLBK.US	Columbia Financial Inc	20200421	14.18	14.72	14.18	14.57	202752	14.57	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20200421	2.225	2.3	2.2	2.27	5467	2.27	up	up	correct
CLDB.US	Cortland Bancorp	20200421	13.378	13.378	13.378	13.378	251	12.7175
CLDX.US	Celldex Therapeutics Inc	20200421	2.14	2.355	2.12	2.31	570551	2.31	up	down	incorrect
CLFD.US	Clearfield Inc	20200421	12.13	12.4065	11.091	12.2	27056	12.2	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20200421	10.9	11	10.7428	10.75	10276	10.75	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20200421	0.75	0.89	0.75	0.79	10434	0.79	up	up	correct
CLLS.US	Cellectis S.A	20200421	13.59	13.59	11.67	12.75	248775	12.75	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20200421	1.49	1.49	1.35	1.41	222862	1.41	down	up	incorrect
CLNE.US	Clean Energy Fuels Corp	20200421	1.71	1.8	1.69	1.75	710867	1.75	up	up	correct
CLNN.US	Clene Inc	20200421	10.6	10.6	10.58	10.6	109973	10.6
CLPS.US	CLPS Incorporation	20200421	2.025	2.14	1.96	1.9698	25679	1.9698	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20200421	3.71	3.75	3.44	3.63	17400	3.63	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20200421	1.52	1.52	1.325	1.3283	67767	1.3283	down	down	correct
CLRO.US	ClearOne Inc	20200421	1.66	1.7899	1.66	1.72	5297	1.72	up	up	correct
CLSD.US	Clearside Biomedical Inc	20200421	2.11	2.17	1.89	2.09	340088	2.09	down	down	correct
CLSK.US	CleanSpark Inc	20200421	1.58	1.638	1.41	1.48	222536	1.48	down	down	correct
CLSN.US	Celsion Corporation	20200421	1.17	1.17	1.08	1.15	205961	1.15	down	down	correct
CLVS.US	Clovis Oncology Inc	20200421	9.22	9.89	8.72	9.18	6406079	9.18	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20200421	1.26	1.32	1.2241	1.314	21640	1.2441	up	down	incorrect
CLXT.US	Calyxt Inc	20200421	4.01	4.14	3.92	3.98	52519	3.98	down	up	incorrect
CMBM.US	Cambium Networks Corporation	20200421	5.44	5.68	4.74	5.37	35787	5.37	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20200421	23.52	24.09	22.8806	23.88	51456	23.624	up	up	correct
CMCSA.US	Comcast Corporation	20200421	36.75	36.793	35.53	35.71	23004471	34.6964	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20200421	8.27	9.16	8.27	9.08	26847	8.579	up	up	correct
CME.US	CME Group Inc	20200421	179.5	182.59	170.93	178.02	2532599	167.7622	down	down	correct
CMII.US	CM Life Sciences II Inc	20200421	0.032	0.032	0.032	0.032	0	0.032
CMLS.US	Cumulus Media Inc	20200421	3.61	3.62	3.44	3.54	70497	3.54	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20200421	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20200421	13.184	13.184	12.32	12.7984	2006	12.7984	down	up	incorrect
CMPR.US	Cimpress plc	20200421	45	48.48	43.57	47.66	457354	47.66	up	up	correct
CMRX.US	Chimerix Inc	20200421	1.5	1.56	1.41	1.44	262589	1.44	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20200421	16.7	16.7599	15.74	15.91	193793	15.4397	down	down	correct
CNBKA.US	Century Bancorp Inc	20200421	55.5	59.87	55.5	59.21	20545	58.4544	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20200421	10.2	10.56	9.97	10.29	114757	10.29	up	up	correct
CNDT.US	Conduent Incorporated	20200421	2.18	2.23	2.08	2.14	1180145	2.14	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20200421	0.7	0.72	0.6666	0.7196	77190	0.7196	up	down	incorrect
CNFR.US	Conifer Holdings Inc	20200421	3.13	3.72	3	3.72	1366	3.72	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20200421	7.31	7.5	7.31	7.5	3131	7.5	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20200421	12.85	13.47	12.82	13.2	110021	12.7688	up	up	correct
CNRLX.US	CNRLX	20200421	10.85	10.85	10.85	10.85	0	10.85
CNROX.US	CNROX	20200421	7.75	7.75	7.75	7.75	0	6.6511
CNSL.US	Consolidated Communications Holdings Inc	20200421	5.68	5.93	5.68	5.77	389055	5.77	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20200421	3.23	3.23	2.9	3.07	64148	3.07	down	down	correct
CNTG.US	Centogene N.V	20200421	15.91	19.19	15.5	19.19	26229	19.19	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20200421	238	238	238	238	2100	238
CNTY.US	Century Casinos Inc	20200421	3.2652	3.2652	3.07	3.19	607153	3.19	down	down	correct
CNXN.US	PC Connection Inc	20200421	39.47	39.61	38.33	38.8	72647	37.7841	down	down	correct
COCP.US	Cocrystal Pharma Inc	20200421	0.8958	1.08	0.87	1.01	6720212	1.01	up	up	correct
CODA.US	Coda Octopus Group Inc	20200421	4.77	4.85	4.51	4.69	48082	4.69	down	down	correct
CODX.US	Co	20200421	14.34	14.84	12.56	13.41	6521758	13.41	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20200421	25	25.24	24.7	24.9	9967	23.5207	down	down	correct
COGT.US	Cogent Biosciences Inc	20200421	0.38	0.4	0.361	0.3799	259740	1.5196	down	down	correct
COHR.US	Coherent Inc	20200421	105.8	108.166	104.2946	105.42	165413	105.42	down	down	correct
COHU.US	Cohu Inc	20200421	14.76	14.87	13.77	13.81	289738	13.81	down	up	incorrect
COKE.US	Coca	20200421	232.14	232.14	222.54	223.72	63180	222.3291	down	down	correct
COLB.US	Columbia Banking System Inc	20200421	24.21	24.935	23.87	24.78	268879	23.3096	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20200421	19.27	19.45	18.7	18.98	407791	18.98	down	down	correct
COLM.US	Columbia Sportswear Company	20200421	67.96	68.53	65.8	65.96	606227	65.3037	down	down	correct
COMM.US	CommScope Holding Company Inc	20200421	9.64	9.97	9.32	9.345	3319897	9.0789	down	down	correct
COMS.US	COMSovereign Holding Corp	20200421	1.05	1.06	1.01	1.05	3414	3.15
CONE.US	CyrusOne Inc	20200421	67.94	68.7	66.735	68.2	782624	65.3788	up	up	correct
CONN.US	Conn's Inc	20200421	4.06	4.295	3.94	4.03	821932	4.03	down	down	correct
COOP.US	Mr. Cooper Group Inc	20200421	7.44	8.65	7.3309	8.48	2979665	8.48	up	down	incorrect
CORE.US	Core	20200421	26.89	27.765	26.4	27.33	256812	26.758	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20200421	12.15	12.33	11.95	12.08	581884	12.08	down	up	incorrect
COST.US	Costco Wholesale Corporation	20200421	311.14	311.89	299.345	301.33	3832994	289.57	down	down	correct
COUP.US	Coupa Software Incorporated	20200421	163.65	166.6	150.885	157.45	1510286	157.45	down	down	correct
COWN.US	Cowen Inc	20200421	8.98	9.23	8.462	8.84	391053	8.6747	down	down	correct
COWNL.US	Cowen Group Inc	20200421	22.3723	22.46	21.53	21.53	7681	18.9642	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20200421	10.22	10.22	10.22	10.22	100001	10.22
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20200421	1.23	1.5	1.23	1.5	11750	1.5	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20200421	9.5	9.934	9.369	9.45	5259	9.45	down	up	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20200421	4	4.0871	3.95	3.975	11119	3.975	down	down	correct
CPLP.US	Capital Product Partners L.P	20200421	8.1	8.15	7.65	7.85	64277	7.0572	down	down	correct
CPRDX.US	CPRDX	20200421	9.69	9.69	9.69	9.69	0	8.9327
CPREX.US	CPREX	20200421	9.69	9.69	9.69	9.69	0	8.8962
CPRSX.US	CPRSX	20200421	9.69	9.69	9.69	9.69	0	9.0276
CPRT.US	Copart Inc	20200421	67	67.59	65.6803	66.145	1762158	66.145	down	down	correct
CPRTX.US	CPRTX	20200421	9.68	9.68	9.68	9.68	0	9.0035
CPRX.US	Catalyst Pharmaceuticals Inc	20200421	4.86	4.9	4.51	4.69	2126826	4.69	down	down	correct
CPSH.US	CPS Technologies Corporation	20200421	1.04	1.05	1.01	1.05	18905	1.05	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20200421	22.34	23.02	22.22	22.72	55986	22.5335	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20200421	2.42	2.49	2.25	2.33	46147	2.33	down	down	correct
CPTAG.US	Capitala Finance Corp	20200421	18.88	19.1	18.6	18.6	4739	16.6523	down	down	correct
CPTAL.US	Capitala Finance Corp	20200421	18.8208	19.38	18.8208	19.38	1136	17.2737	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20200421	14.34	15	14.12	14.44	116200	12.5991	up	down	incorrect
CRAI.US	CRA International Inc	20200421	33.17	33.96	32.52	33.47	35981	32.4979	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20200421	5.91	5.9399	5.53	5.69	535553	5.69	down	down	correct
CRDF.US	Cardiff Oncology Inc	20200421	0.93	0.93	0.85	0.9	161895	0.9	down	down	correct
CRDFX.US	CRDFX	20200421	20.92	20.92	20.92	20.92	0	19.3436
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20200421	20.92	20.92	20.92	20.92	0	19.0266
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20200421	2.41	2.51	2.39	2.5	28217	2.5	up	up	correct
CRDLX.US	CRDLX	20200421	20.91	20.91	20.91	20.91	0	19.3329
CRDTX.US	Griffin Inst Access Credit Fund CL A	20200421	20.92	20.92	20.92	20.92	0	19.3426
CREDX.US	CREDX	20200421	9.08	9.08	9.08	9.08	0	8.6816
CREG.US	China Recycling Energy Corporation	20200421	2.7	2.82	2.6	2.73	106399	2.73	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20200421	3.06	3.15	2.9	2.93	183816	2.93	down	down	correct
CREX.US	Creative Realities Inc	20200421	0.798	0.8	0.7539	0.7539	1584	0.7539	down	up	incorrect
CRIS.US	Curis Inc	20200421	0.76	0.7939	0.685	0.7101	407969	0.7101	down	up	incorrect
CRMD.US	CorMedix Inc	20200421	4.52	4.52	4.01	4.04	224351	4.04	down	down	correct
CRMT.US	America's Car	20200421	54.71	55.9899	53.67	54.43	75550	54.43	down	down	correct
CRNC.US	Cerence Inc	20200421	19.78	20.1398	18.23	19.05	375522	19.05	down	down	correct
CRNT.US	Ceragon Networks Ltd	20200421	2.22	2.2424	1.99	2.08	797733	2.08	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20200421	15.69	17.22	15.69	16.85	142721	16.85	up	up	correct
CRON.US	Cronos Group Inc	20200421	6	6.15	5.8	5.94	3530835	5.94	down	down	correct
CROX.US	Crocs Inc	20200421	21.95	23.22	21.84	22.98	1130059	22.98	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20200421	53.53	54.25	49.27	50.9	783158	50.9	down	down	correct
CRTO.US	Criteo S.A	20200421	9.36	9.39	8.9925	9.02	252754	9.02	down	down	correct
CRTX.US	Cortexyme Inc	20200421	42.08	43.29	39.6988	41.72	81809	41.72	down	down	correct
CRUS.US	Cirrus Logic Inc	20200421	68.26	68.29	65.66	66.16	507279	66.16	down	down	correct
CRVL.US	CorVel Corporation	20200421	49.51	49.9855	48.16	48.48	51842	48.48	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20200421	2.5	2.59	2.35	2.55	60790	2.55	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20200421	68.66	70.5	62.77	66.07	6950252	66.07	down	up	incorrect
CRWS.US	Crown Crafts Inc	20200421	4.3	4.346	4.19	4.2	12652	3.6686	down	down	correct
CSBR.US	Champions Oncology Inc	20200421	6.89	7.11	6.8	7.03	5990	7.03	up	up	correct
CSCO.US	Cisco Systems Inc	20200421	41.83	41.99	40.41	40.55	31661039	38.732	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20200421	0.42	0.62	0.382	0.58	2677650	0.58	up	up	correct
CSGP.US	CoStar Group Inc	20200421	595.36	595.36	558.61	562.99	419506	56.299	down	down	correct
CSGS.US	CSG Systems International Inc	20200421	46.99	47.7	45.49	45.77	195869	44.09	down	down	correct
CSII.US	Cardiovascular Systems Inc	20200421	40.04	41.51	38.24	40.89	168944	40.89	up	up	correct
CSIQ.US	Canadian Solar Inc	20200421	16.14	16.5	15.83	15.87	598383	15.87	down	up	incorrect
CSPI.US	CSP Inc	20200421	9.6645	9.6915	9.45	9.6915	4311	9.6915	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20200421	10.99	11.08	10.583	10.74	454421	9.4587	down	up	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20200421	8.3333	9.15	8.277	8.53	33299	8.4066	up	down	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20200421	23.509	23.7	23.0663	23.55	5971	20.0557	up	up	correct
CSTE.US	Caesarstone Ltd	20200421	9.56	9.705	9.32	9.43	42337	9.1239	down	down	correct
CSTL.US	Castle Biosciences Inc	20200421	29.61	30.47	28.83	29.24	109840	29.24	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20200421	8.96	9.5	8.945	9.42	35827	9.1788	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20200421	10.85	10.85	10.23	10.48	251875	8.5677	down	down	correct
CSWI.US	CSW Industrials Inc	20200421	62.52	65.61	62.52	65	54702	64.3394	up	up	correct
CSX.US	CSX Corporation	20200421	59.33	60.305	58.8	59.48	4565179	19.4147	up	up	correct
CTAS.US	Cintas Corporation	20200421	189.85	191.89	187.98	190.5	698439	186.8355	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20200421	30.35	31.4567	30.35	31.02	34354	28.8821	up	up	correct
CTG.US	Computer Task Group Incorporated	20200421	4.35	4.35	3.83	4	46227	4	down	up	incorrect
CTHR.US	Charles & Colvard Ltd	20200421	0.67	0.6799	0.62	0.6799	116491	0.6799	up	up	correct
CTIB.US	Yunhong CTI Ltd	20200421	1.48	1.79	1.47	1.74	121671	1.74	up	up	correct
CTIC.US	CTI BioPharma Corp	20200421	0.8941	0.91	0.86	0.8851	120284	0.8851	down	up	incorrect
CTLP.US	Cantaloupe Inc	20200421	4.92	5.28	4.9	5.24	97025	5.24	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20200421	9.45	10.15	9.38	10.07	595896	10.07	up	up	correct
CTRE.US	CareTrust REIT Inc	20200421	15.81	16.02	15.22	15.55	532176	14.4243	down	down	correct
CTRM.US	Castor Maritime Inc	20200421	0.72	0.739	0.62	0.659	228583	6.59	down	down	correct
CTRN.US	Citi Trends Inc	20200421	10.1	10.45	9.79	9.95	101985	9.95	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20200421	51.3	52.51	50.67	50.99	4115917	49.833	down	down	correct
CTSO.US	Cytosorbents Corporation	20200421	7.82	8.5227	7.7	8.4	1095714	8.4	up	down	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20200421	0.66	0.69	0.64	0.685	285863	0.685	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20200421	0.2999	0.2999	0.2999	0.2999	700	0.2999
CTXS.US	Citrix Systems Inc	20200421	150.16	150.65	145.22	146.64	1821401	143.4808	down	up	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20200421	3.4122	3.4987	3.3398	3.4987	18518	2.6406	up	up	correct
CUE.US	Cue Biopharma Inc	20200421	22.14	22.65	20.03	21.5	395501	21.5	down	down	correct
CUEN.US	Cuentas Inc	20200421	2.67	2.7	2.45	2.66	963	6.65	down	down	correct
CURI.US	CuriosityStream Inc	20200421	9.78	9.78	9.78	9.78	0	9.78
CUTR.US	Cutera Inc	20200421	11.57	11.99	10.83	11.36	371684	11.36	down	down	correct
CVBF.US	CVB Financial Corp	20200421	19.07	19.52	18.89	19.33	504202	18.2886	up	up	correct
CVCO.US	Cavco Industries Inc	20200421	117.1	121.965	116	121.5	44897	121.5	up	down	incorrect
CVCY.US	Central Valley Community Bancorp	20200421	11.78	12.56	11.78	12.35	21225	11.7921	up	up	correct
CVET.US	Covetrus Inc	20200421	8.38	8.86	7.955	8.09	1702068	8.09	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20200421	1.37	1.42	1.33	1.37	432037	1.37
CVGW.US	Calavo Growers Inc	20200421	63.81	64.83	60.76	60.98	140062	58.3936	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20200421	7.37	7.46	7.09	7.27	105487	7.27	down	up	incorrect
CVLT.US	Commvault Systems Inc	20200421	40.27	41.5	39.23	40.89	658405	40.89	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20200421	11.99	12.62	11.8	12.5	16975	11.8251	up	up	correct
CVV.US	CVD Equipment Corporation	20200421	3.61	3.776	3.563	3.59	9945	3.59	down	up	incorrect
CWBR.US	CohBar Inc	20200421	1.9	1.92	1.7573	1.84	43057	1.84	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20200421	14.32	14.7	14.16	14.54	43499	13.9438	up	up	correct
CWST.US	Casella Waste Systems Inc	20200421	41.62	43.185	41.55	41.82	203541	41.82	up	up	correct
CXDC.US	China XD Plastics Company Limited	20200421	0.9104	0.9245	0.866	0.9	14972	0.9	down	up	incorrect
CXDO.US	Crexendo Inc	20200421	5.3	6.29	5.26	6	15200	6	up	up	correct
CYAD.US	Celyad Oncology SA	20200421	8.7	9.32	8.43	8.65	4164	8.65	down	down	correct
CYAN.US	Cyanotech Corporation	20200421	2.18	2.1844	2.17	2.17	2882	2.17	down	down	correct
CYBE.US	CyberOptics Corporation	20200421	20.16	20.4	19.6	20.15	50731	20.15	down	down	correct
CYBR.US	CyberArk Software Ltd	20200421	94.32	94.83	90.43	91.29	841114	91.29	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20200421	4.15	4.46	4.02	4.12	6606472	4.12	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20200421	6.77	6.77	6.06	6.06	981	5.3635	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20200421	3.4	3.54	3.14	3.31	308725	3.31	down	down	correct
CYRN.US	Cyren Ltd	20200421	0.88	0.93	0.84	0.9188	50232	0.9188	up	up	correct
CYRX.US	Cryoport Inc	20200421	16.92	17.37	16.6	17.27	266692	17.27	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20200421	0.1889	0.1889	0.17	0.17	369	17	down	down	correct
CYTK.US	Cytokinetics Incorporated	20200421	15.41	15.5	14.67	15.02	395796	15.02	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20200421	0.81	0.819	0.78	0.7997	46240	0.7997	down	down	correct
CZNC.US	Citizens & Northern Corporation	20200421	17.23	18.1	17.16	18.1	15967	16.5043	up	up	correct
CZR.US	Caesars Entertainment Inc	20200421	15.51	16.18	14.87	15.27	4623068	15.27	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20200421	6.28	6.28	5.92	6	5057	5.8753	down	down	correct
DAKT.US	Daktronics Inc	20200421	4.36	4.47	4.33	4.4	176075	4.4	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20200421	1.47	1.47	1.435	1.45	1639	5.1388	down	up	incorrect
DARE.US	Daré Bioscience Inc	20200421	1.01	1.0499	0.97	1.01	177097	1.01
DBVT.US	DBV Technologies S.A	20200421	4.55	4.8	4.49	4.69	74191	4.69	up	up	correct
DBX.US	Dropbox Inc	20200421	20.33	20.69	19.38	19.66	5548251	19.66	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20200421	15.02	16.06	15.01	15.83	173590	14.4651	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20200421	21.01	21.105	20.5	20.5	5400	18.52	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20200421	48.77	49.89	45.965	46.39	419847	46.39	down	down	correct
DDOG.US	Datadog Inc	20200421	41.03	41.6837	38.14	40	3063302	40	down	down	correct
DENN.US	Denny's Corporation	20200421	8.81	9.23	8.7	9.045	878987	9.045	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20200421	0.444	0.444	0.4012	0.4249	2835713	0.4249	down	down	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20200421	9.9	10	9.9	10	50178	10	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20200421	0.24	0.24	0.235	0.235	4910	0.235	down	down	correct
DGICA.US	Donegal Group Inc	20200421	14.75	15.08	14.63	14.95	44306	13.8933	up	up	correct
DGICB.US	Donegal Group Inc	20200421	11.62	12.78	11.62	12.78	317	12.0276	up	up	correct
DGII.US	Digi International Inc	20200421	10.05	10.185	9.38	9.51	162145	9.51	down	down	correct
DGLY.US	Digital Ally Inc	20200421	0.91	0.92	0.87	0.885	83820	0.885	down	down	correct
DHC.US	Diversified Healthcare Trust	20200421	2.44	2.58	2.38	2.525	1633877	2.4933	up	up	correct
DHCNI.US	DHCNI	20200421	18.08	18.08	16.71	17.24	44600	15.648	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20200421	18.33	18.335	17.22	17.68	36327	17.3155	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20200421	97.88	100.19	97.25	100.19	22354	91.1041	up	up	correct
DIOD.US	Diodes Incorporated	20200421	44.95	45.64	44.74	44.79	281384	44.79	down	down	correct
DISCA.US	Discovery Inc	20200421	21.43	21.59	20.77	20.78	3079756	20.78	down	up	incorrect
DISCB.US	Discovery Inc	20200421	32.07	34.08	32.07	34.08	1746	34.08	up	up	correct
DISCK.US	Discovery Inc	20200421	19.19	19.65	19	19.005	2239531	19.005	down	down	correct
DISH.US	DISH Network Corporation	20200421	21.54	22	21.41	21.57	3606431	21.57	up	down	incorrect
DJCO.US	Daily Journal Corporation	20200421	249	249	249	249	726	249
DKNG.US	DraftKings Inc	20200421	17.74	18.7989	16.6	17.2	2448530	17.2	down	down	correct
DLHC.US	DLH Holdings Corp	20200421	4.97	4.97	4.75	4.75	494	4.75	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20200421	0.465	0.465	0.4213	0.44	15268	2.2	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20200421	3.92	3.95	3.7301	3.85	279231	3.85	down	down	correct
DLTR.US	Dollar Tree Inc	20200421	77.98	78.73	76.47	77.74	2556491	77.74	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20200421	3.26	3.8	3	3.6	6759	3.6	up	up	correct
DMLP.US	Dorchester Minerals L.P	20200421	10.13	10.55	9.95	10.45	42701	8.6959	up	down	incorrect
DMRC.US	Digimarc Corporation	20200421	13.89	15.35	13.61	15.11	109024	15.11	up	up	correct
DMTK.US	DermTech Inc	20200421	12.73	12.75	12.06	12.25	20189	12.25	down	down	correct
DNLI.US	Denali Therapeutics Inc	20200421	19.78	21.59	19.33	21.24	362538	21.24	up	down	incorrect
DOCU.US	DocuSign Inc	20200421	102.25	103.0629	96.55	99.33	2885455	99.33	down	down	correct
DOGZ.US	Dogness (International) Corporation	20200421	1.1622	1.1735	1.11	1.1735	1060	1.1735	up	up	correct
DOMO.US	Domo Inc	20200421	14	14.4681	13.63	14.21	611775	14.21	up	up	correct
DOOO.US	BRP Inc	20200421	18.07	18.48	17.57	18.3	75676	18.2098	up	up	correct
DORM.US	Dorman Products Inc	20200421	57	58.59	56.525	58.48	92403	58.48	up	up	correct
DOX.US	Amdocs Limited	20200421	61.47	63.18	60.65	61.09	1873897	59.3133	down	down	correct
DOYU.US	DouYu International Holdings Limited	20200421	7.54	7.54	6.91	7	709284	7	down	up	incorrect
DPRO.US	Draganfly Inc. Common Shares	20200421	3.0745	3.0745	2.5	2.6	37159	2.6	down	up	incorrect
DRIO.US	DarioHealth Corp	20200421	6.35	6.35	6.095	6.3192	9530	6.3192	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20200421	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20200421	21.76	22.18	20.9	21.15	377154	21.15	down	down	correct
DRRX.US	DURECT Corporation	20200421	1.96	1.965	1.82	1.84	657601	1.84	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20200421	0.9938	1.0116	0.98	1.01	136449	1.01	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20200421	39.14	39.94	37.56	37.93	149628	37.93	down	down	correct
DSKE.US	Daseke Inc	20200421	1.32	1.3484	1.25	1.31	145077	1.31	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20200421	0.045	0.045	0.045	0.045	250	0.045
DSPG.US	DSP Group Inc	20200421	16.51	16.97	16.3	16.3	357753	16.3	down	down	correct
DSWL.US	Deswell Industries Inc	20200421	2.2782	2.2782	2.1	2.14	13683	1.922	down	down	correct
DTEA.US	DAVIDsTEA Inc	20200421	0.7099	0.74	0.6501	0.72	125527	0.72	up	down	incorrect
DTIL.US	Precision BioSciences Inc	20200421	7.25	7.58	6.95	7.14	234252	7.14	down	down	correct
DTSS.US	Datasea Inc	20200421	2.31	2.32	2.1101	2.216	19313	2.216	down	down	correct
DTST.US	Data Storage Corporation	20200421	0.12	0.1239	0.111	0.1162	23200	0.1162	down	down	correct
DUO.US	Fangdd Network Group Ltd	20200421	8.96	9.69	8.82	9.33	3593	9.33	up	up	correct
DUOT.US	Duos Technologies Group Inc	20200421	4.39	4.5	4.25	4.2713	6030	4.2713	down	up	incorrect
DVAX.US	Dynavax Technologies Corporation	20200421	3.7	3.81	3.33	3.39	2067279	3.39	down	down	correct
DWSN.US	Dawson Geophysical Company	20200421	1.13	1.16	1.01	1.0249	59449	1.0249	down	up	incorrect
DXCM.US	DexCom Inc	20200421	320.41	322.92	307	308.39	1392934	308.39	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20200421	0.3141	0.3297	0.2657	0.295	363535	0.295	down	down	correct
DXPE.US	DXP Enterprises Inc	20200421	12.09	13.32	12.01	12.85	122541	12.85	up	up	correct
DXYN.US	The Dixie Group Inc	20200421	0.7003	0.7003	0.65	0.67	13304	0.67	down	down	correct
DYAI.US	Dyadic International Inc	20200421	6	6.29	5.96	6.07	183859	6.07	up	up	correct
DYNT.US	Dynatronics Corporation	20200421	0.735	0.7397	0.7151	0.7248	661000	0.7248	down	down	correct
DZSI.US	DZS Inc	20200421	5.08	5.12	4.75	4.95	33233	4.95	down	down	correct
EA.US	Electronic Arts Inc	20200421	114.68	116.2	112.11	113.27	2483252	112.5599	down	down	correct
EAST.US	Eastside Distilling Inc	20200421	1.69	1.76	1.59	1.73	63726	1.73	up	up	correct
EBAY.US	eBay Inc	20200421	37.51	38.23	37.305	37.61	12259560	36.8369	up	down	incorrect
EBAYL.US	eBay Inc. NT 56	20200421	25.73	25.87	25.51	25.82	112349	24.713	up	up	correct
EBIX.US	Ebix Inc	20200421	17.38	17.88	16.95	17.58	412409	17.2414	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20200421	15.5	16.37	15.5	16.24	5269	15.6588	up	up	correct
EBSB.US	Meridian Bancorp Inc	20200421	10.11	10.59	10.11	10.4	96631	10.0449	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20200421	20.65	22.39	20.65	22.39	20459	21.392	up	up	correct
ECHO.US	Echo Global Logistics Inc	20200421	16.9	17.24	16.5	16.94	179644	16.94	up	up	correct
ECOL.US	US Ecology Inc	20200421	30.09	31.08	29.78	29.94	155897	29.94	down	down	correct
ECOR.US	electroCore Inc	20200421	1.13	1.22	1.03	1.15	1381053	1.15	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20200421	25.34	26.04	24.53	24.98	305093	24.98	down	down	correct
EDAP.US	EDAP TMS S.A	20200421	2.11	2.22	2.05	2.12	83982	2.12	up	up	correct
EDIT.US	Editas Medicine Inc	20200421	24.5	24.91	23.18	23.64	667171	23.64	down	down	correct
EDSA.US	Edesa Biotech Inc	20200421	2.48	2.6433	2.24	2.3062	114974	2.3062	down	up	incorrect
EDUC.US	Educational Development Corporation	20200421	4.67	5.04	4.67	5.04	3246	4.7817	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20200421	81.84	83.38	78	79.53	559094	79.53	down	down	correct
EFOI.US	Energy Focus Inc	20200421	0.319	0.319	0.29	0.3056	196203	1.528	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20200421	25.97	27.18	25.05	26.77	108508	25.8935	up	up	correct
EGAN.US	eGain Corporation	20200421	8.06	8.2	7.77	7.9	84530	7.9	down	up	incorrect
EGBN.US	Eagle Bancorp Inc	20200421	28.2	29.82	27.87	29.64	124555	28.5447	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20200421	1.6	1.6	1.46	1.49	704880	9.9081	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20200421	1.1	1.1255	1.0952	1.1255	7526	1.1255	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20200421	50.58	50.58	47.67	47.75	109199	47.75	down	up	incorrect
EH.US	EHang Holdings Limited	20200421	12.5	12.98	12.35	12.76	46593	12.76	up	up	correct
EHTH.US	eHealth Inc	20200421	125.16	127.08	118.79	119.52	446126	119.52	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20200421	7.67	8.19	7.62	7.83	343221	7.83	up	up	correct
EIOAX.US	EIOAX	20200421	8.83	8.83	8.83	8.83	0	8.6556
EIOMX.US	EIOMX	20200421	8.75	8.75	8.75	8.75	0	8.5344
EKSO.US	Ekso Bionics Holdings Inc	20200421	3.35	3.59	3.325	3.49	43512	3.49	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20200421	0.455	0.595	0.42	0.5799	62866	10.4382	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20200421	2.13	2.19	1.98	2.16	69339	2.16	up	up	correct
ELTK.US	Eltek Ltd	20200421	3.71	3.96	3.6524	3.8	10819	3.8	up	up	correct
EMCF.US	Emclaire Financial Corp	20200421	22.95	22.95	22.95	22.95	57	21.1284
EMKR.US	EMCORE Corporation	20200421	2.52	2.66	2.4	2.62	54857	2.62	up	up	correct
EML.US	The Eastern Company	20200421	17.31	18.25	17.31	17.66	3540	17.0842	up	up	correct
ENDP.US	Endo International plc	20200421	3.62	3.87	3.515	3.54	5206402	3.54	down	down	correct
ENG.US	ENGlobal Corporation	20200421	0.84	0.8461	0.709	0.81	75646	0.81	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20200421	5.24	5.49	5	5.24	68312	5.24
ENOB.US	Enochian Biosciences Inc	20200421	3.9	3.9	3.44	3.52	23281	3.52	down	up	incorrect
ENPH.US	Enphase Energy Inc	20200421	38.01	38.89	34.3401	35.51	6950460	35.51	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20200421	10.4	10.4	10.4	10.4	537	10.4
ENSG.US	The Ensign Group Inc	20200421	35.83	36.66	34.79	34.88	809651	34.7147	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20200421	54.68	54.68	52.29	53.16	178367	53.16	down	up	incorrect
ENTG.US	Entegris Inc	20200421	50.43	51.49	46.93	47.26	1341881	46.9578	down	down	correct
ENTX.US	Entera Bio Ltd	20200421	1.87	2.225	1.87	1.9312	21438	1.9312	up	up	correct
ENVB.US	Enveric Biosciences Inc	20200421	0.99	1.05	0.9	0.98	21092	3.92	down	down	correct
EOLS.US	Evolus Inc	20200421	4.45	4.4599	4.03	4.24	592260	4.24	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20200421	37.42	37.96	35.85	36.68	171811	36.68	down	down	correct
EPIX.US	ESSA Pharma Inc	20200421	4.06	4.0612	3.76	4.0612	10730	4.0612	up	up	correct
EPSN.US	Epsilon Energy Ltd	20200421	2.91	2.91	2.8	2.81	9573	2.81	down	down	correct
EPZM.US	Epizyme Inc	20200421	18.06	18.25	17.31	17.72	411853	17.72	down	down	correct
EQ.US	Equillium Inc	20200421	2.7	2.71	2.5	2.5	7323	2.5	down	down	correct
EQBK.US	Equity Bancshares Inc	20200421	15.85	16.16	15.76	16.04	40481	16.0027	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20200421	658.41	681.09	654.95	672.2	420730	654.6644	up	up	correct
EQOS.US	Diginex Limited	20200421	10.17	10.2198	10.17	10.17	3507	10.17
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20200421	8.26	8.3	8.05	8.16	11110280	7.9415	down	up	incorrect
ERIE.US	Erie Indemnity Company	20200421	179.99	184.21	177	177.41	241758	170.8625	down	down	correct
ERII.US	Energy Recovery Inc	20200421	7.38	7.56	7.185	7.32	137100	7.32	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20200421	5.46	5.46	5.46	5.46	140	5.46
ESBK.US	Elmira Savings Bank	20200421	11.3525	11.3525	11.1	11.1	291	10.2764	down	down	correct
ESCA.US	Escalade Incorporated	20200421	7.49	7.7	7.36	7.63	31383	7.2318	up	up	correct
ESEA.US	Euroseas Ltd	20200421	3.1	3.1	2.33	2.6	174549	2.6	down	up	incorrect
ESGR.US	Enstar Group Limited	20200421	139.65	141.84	137.59	139.58	28804	139.58	down	down	correct
ESGRO.US	Enstar Group Limited	20200421	23.89	24.32	23.27	23.42	14984	20.8937	down	down	correct
ESGRP.US	Enstar Group Limited	20200421	24.5	24.6688	23.049	23.77	65340	21.2842	down	down	correct
ESLT.US	Elbit Systems Ltd	20200421	125	125.31	121.94	123.05	41741	120.4442	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20200421	39.64	42.33	39.37	41.06	745477	41.06	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20200421	15.1	16.24	14.68	15.33	28431	15.33	up	up	correct
ESSA.US	ESSA Bancorp Inc	20200421	10.79	10.96	10.4	10.91	16611	10.3589	up	down	incorrect
ESSCU.US	East Stone Acquisition Corporation	20200421	9.81	9.9	9.8	9.9	710	9.9	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20200421	14.11	15.1999	13.8701	14.95	51125	14.95	up	down	incorrect
ESXB.US	Community Bankers Trust Corporation	20200421	4.34	4.72	4.3	4.67	47990	4.419	up	up	correct
ET.US	PE	20200421	18.07	18.3	17.2918	17.46	64356	15.5941	down	up	incorrect
ETNB.US	89bio Inc	20200421	24.24	24.8573	21.82	23.75	20431	23.75	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20200421	4.32	4.41	4.1191	4.21	80111	4.21	down	down	correct
ETSY.US	Etsy Inc	20200421	65.43	66.55	60.7	61.37	7521016	61.37	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20200421	3	3.045	2.8	2.9538	14378	2.9538	down	down	correct
EVBG.US	Everbridge Inc	20200421	123	126.74	114.135	117.31	486967	117.31	down	down	correct
EVER.US	EverQuote Inc	20200421	33.98	36.65	33.34	36.26	215300	36.26	up	up	correct
EVFM.US	Evofem Biosciences Inc	20200421	5.56	5.89	5.5	5.52	281755	5.52	down	down	correct
EVGN.US	Evogene Ltd	20200421	1.14	1.19	0.95	1.115	18742	1.115	down	down	correct
EVK.US	Ever	20200421	0.81	0.81	0.67	0.7377	49941	0.7377	down	down	correct
EVLO.US	Evelo Biosciences Inc	20200421	3.62	4.05	3.62	3.94	35825	3.94	up	up	correct
EVOK.US	Evoke Pharma Inc	20200421	1.35	1.3535	1.26	1.28	92942	1.28	down	down	correct
EVOL.US	Evolving Systems Inc	20200421	0.8799	0.8799	0.8012	0.87	2819	0.87	down	up	incorrect
EVOP.US	EVO Payments Inc	20200421	14	14.6	13.95	14.45	404175	14.45	up	up	correct
EWBC.US	East West Bancorp Inc	20200421	26.86	27.69	26.7	27.36	912490	26.2449	up	up	correct
EXAS.US	Exact Sciences Corporation	20200421	76.15	77.65	72.525	76.51	1925542	76.51	up	up	correct
EXC.US	Exelon Corporation	20200421	36.34	36.71	35.22	35.68	7887708	33.4914	down	down	correct
EXEL.US	Exelixis Inc	20200421	23.57	25.128	23.33	24.56	8345825	24.56	up	up	correct
EXLS.US	ExlService Holdings Inc	20200421	52.09	52.51	51.11	52.41	166189	52.41	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20200421	69.82	70.42	69.16	69.67	1132326	68.1544	down	down	correct
EXPE.US	Expedia Group Inc	20200421	58.09	58.59	55.2256	57.25	3911047	57.25	down	down	correct
EXPI.US	eXp World Holdings Inc	20200421	8.02	8.37	8	8.25	336807	4.118	up	up	correct
EXPO.US	Exponent Inc	20200421	70.39	71.45	69.435	69.77	230400	68.7289	down	down	correct
EXTR.US	Extreme Networks Inc	20200421	2.9	2.96	2.82	2.86	726415	2.86	down	up	incorrect
EYE.US	National Vision Holdings Inc	20200421	23.16	24.99	23.0001	23.69	548379	23.69	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20200421	5.55	5.87	5.15	5.61	38120	5.61	up	up	correct
EYEN.US	Eyenovia Inc	20200421	3.25	3.25	2.97	2.97	20919	2.97	down	down	correct
EYES.US	Second Sight Medical Products Inc	20200421	1.86	2.3199	1.86	2.0673	597421	2.0673	up	down	incorrect
EYESW.US	Second Sight Medical Products Inc. Warrants	20200421	0.0799	0.087	0.0642	0.0642	17882	0.0642	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20200421	0.9063	0.911	0.85	0.8739	209230	8.739	down	down	correct
EZPW.US	EZCORP Inc	20200421	4.76	4.91	4.66	4.86	356876	4.86	up	down	incorrect
FAMI.US	Farmmi Inc	20200421	0.5175	0.5175	0.47	0.506	40504	0.506	down	down	correct
FANG.US	Diamondback Energy Inc	20200421	29.47	31.54	29.15	31.4	4822518	29.8652	up	down	incorrect
FANH.US	Fanhua Inc	20200421	20	20.72	20	20.56	162037	18.4994	up	up	correct
FARM.US	Farmer Bros. Co	20200421	7.91	7.91	7.4106	7.82	48437	7.82	down	down	correct
FARO.US	FARO Technologies Inc	20200421	46.62	47.57	46.23	46.96	104481	46.96	up	up	correct
FAST.US	Fastenal Company	20200421	34.49	34.815	33.96	34.14	4809711	32.5526	down	down	correct
FAT.US	FAT Brands Inc	20200421	3.6406	3.69	3.29	3.49	8295	3.3305	down	down	correct
FATE.US	Fate Therapeutics Inc	20200421	29.89	30.5	28.54	29.1	683974	29.1	down	down	correct
FB.US	Meta Platforms Inc.	20200421	175.25	175.38	168.3408	170.8	24850529	170.8	down	up	incorrect
FBIO.US	Fortress Biotech Inc	20200421	2.21	2.22	2.07	2.09	145197	2.09	down	down	correct
FBIOP.US	Fortress Biotech Inc	20200421	18.0499	18.05	17.72	17.97	12402	14.8744	down	down	correct
FBIZ.US	First Business Financial Services Inc	20200421	14.47	15.36	14.3	15.18	26580	14.3249	up	up	correct
FBMS.US	The First Bancshares Inc	20200421	17.6	18.29	17.13	18.08	54145	17.5398	up	up	correct
FBNC.US	First Bancorp	20200421	21.89	22.95	21.89	22.64	74038	21.84	up	up	correct
FBRX.US	Forte Biosciences Inc	20200421	1.19	1.225	1.12	1.14	21553	17.1	down	up	incorrect
FCAP.US	First Capital Inc	20200421	48.23	48.5	48	48.5	2410	46.8561	up	up	correct
FCBC.US	First Community Bankshares Inc	20200421	21.05	22.22	21.05	21.98	31662	20.4256	up	down	incorrect
FCCO.US	First Community Corporation	20200421	13.9964	14	13.9	14	2842	13.3134	up	up	correct
FCCY.US	1st Constitution Bancorp	20200421	10.01	10.4	10.01	10.4	8960	9.9936	up	up	correct
FCEL.US	FuelCell Energy Inc	20200421	1.6	1.68	1.59	1.62	5162099	1.62	up	down	incorrect
FCFS.US	FirstCash Inc	20200421	70.91	71.87	69.11	69.58	117073	67.6413	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20200421	329.58	330.5	319.645	329.05	28719	327.3445	down	up	incorrect
FCNCP.US	First Citizens BancShares Inc	20200421	22.88	23.155	22.64	22.687	49900	21.0332	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20200421	3.1	3.14	2.95	3.08	157800	2.5581	down	down	correct
FCREX.US	FCREX	20200421	10.76	10.76	10.76	10.76	0	9.7696
FCRIX.US	FCRIX	20200421	10.79	10.79	10.79	10.79	0	9.7522
FCRUX.US	FCRUX	20200421	10.76	10.76	10.76	10.76	0	10.76
FDBC.US	Fidelity D & D Bancorp Inc	20200421	39.89	40.07	39	39	3530	37.4022	down	down	correct
FDUS.US	Fidus Investment Corporation	20200421	8.55	8.77	8.321	8.54	129462	7.167	down	down	correct
FDUSG.US	FDUSG	20200421	20.35	22.5	20.35	22.5	3000	20.7392	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20200421	21.68	22	21.21	22	4000	19.7976	up	up	correct
FEIM.US	Frequency Electronics Inc	20200421	9.53	9.98	9.53	9.705	2055	9.705	up	up	correct
FELE.US	Franklin Electric Co. Inc	20200421	47.6	49.15	47.06	47.32	103581	46.5235	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20200421	7	7.2	6.75	7.14	32418	7.14	up	up	correct
FEYE.US	Mandiant Inc	20200421	10.7	10.825	10.5	10.56	4751005	10.56	down	down	correct
FFBC.US	First Financial Bancorp	20200421	13.09	14.12	12.51	13.48	587913	12.3795	up	up	correct
FFBW.US	FFBW Inc	20200421	8.5	8.5	8.35	8.4	3013	8.4	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20200421	2.1962	2.3184	2.131	2.29	1455	2.29	up	up	correct
FFIC.US	Flushing Financial Corporation	20200421	11.04	11.45	10.96	11.38	83963	10.47	up	up	correct
FFIN.US	First Financial Bankshares Inc	20200421	24.43	24.96	24.13	24.66	509095	24.0652	up	up	correct
FFIV.US	F5 Networks Inc	20200421	121.02	121.22	118.615	119.84	676369	119.84	down	up	incorrect
FFNW.US	First Financial Northwest Inc	20200421	8.33	9.5148	8.33	8.77	8505	8.269	up	up	correct
FFWM.US	First Foundation Inc	20200421	10.67	11.09	10.53	10.84	96919	10.5326	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20200421	13.25	13.28	11.6	11.6	8974	9.8533	down	down	correct
FGEN.US	FibroGen Inc	20200421	37.5	38.18	36.04	37.23	567579	37.23	down	down	correct
FGF.US	FG Financial Group Inc	20200421	4.89	4.9	4.65	4.85	61483	4.85	down	down	correct
FGFPP.US	FG Financial Group Inc	20200421	22.121	22.121	22.121	22.121	0	19.2007
FHB.US	First Hawaiian Inc	20200421	15.96	16.475	15.81	16.19	1174680	14.9185	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20200421	27.47	28.95	27.47	28.79	227583	26.8046	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20200421	138.15	138.16	138.15	138.15	200	138.15
FISI.US	Financial Institutions Inc	20200421	15.7	16.7	15.7	16.28	46240	15.105	up	up	correct
FISV.US	Fiserv Inc	20200421	94.87	95.6	91.4	91.76	3795350	91.76	down	down	correct
FITB.US	Fifth Third Bancorp	20200421	16.04	17.08	15.619	16.26	11306490	15.3377	up	up	correct
FITBI.US	Fifth Third Bancorp	20200421	25.97	26.2075	24.8	25.12	40005	22.9896	down	down	correct
FITBO.US	Fifth Third Bancorp	20200421	21.95	21.98	21.21	21.778	44200	20.3011	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20200421	25.38	25.38	24.98	25.3	13400	23.2538	down	down	correct
FIVE.US	Five Below Inc	20200421	81.49	82.07	78.44	79.32	741330	79.32	down	down	correct
FIVN.US	Five9 Inc	20200421	93.95	94.7165	87.77	93.67	1766341	93.67	down	down	correct
FIXX.US	Homology Medicines Inc	20200421	12.98	13.5399	12.5	12.85	323769	12.85	down	up	incorrect
FIZZ.US	National Beverage Corp	20200421	49.18	49.75	48.21	48.73	327692	21.5557	down	down	correct
FKWL.US	Franklin Wireless Corp	20200421	4.7	4.88	4.6	4.88	11691	4.88	up	down	incorrect
FLDM.US	Fluidigm Corporation	20200421	1.99	2.15	1.925	2.05	560407	2.05	up	up	correct
FLEX.US	Flex Ltd	20200421	7.51	7.69	7.355	7.49	9518034	7.49	down	down	correct
FLGT.US	Fulgent Genetics Inc	20200421	15	15.53	13.9689	14.72	377447	14.72	down	down	correct
FLIC.US	The First of Long Island Corporation	20200421	13.72	14.41	13.59	14.3	47464	13.4472	up	up	correct
FLL.US	Full House Resorts Inc	20200421	1.16	1.17	1.07	1.13	144230	1.13	down	up	incorrect
FLMN.US	Falcon Minerals Corporation	20200421	2.05	2.22	2.03	2.15	231769	1.8478	up	up	correct
FLNT.US	Fluent Inc	20200421	1.46	1.465	1.3616	1.39	115217	1.39	down	down	correct
FLUX.US	Flux Power Holdings Inc	20200421	6.9999	6.9999	6.8	6.85	2800	6.85	down	down	correct
FLWS.US	1	20200421	14.71	15.29	14.59	15.26	515166	15.26	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20200421	9.11	9.47	8.902	9.36	604619	9.36	up	up	correct
FLXS.US	Flexsteel Industries Inc	20200421	8.82	9.05	8.71	8.89	24252	8.6461	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20200421	20.46	21.75	20.29	21.7	18262	20.6029	up	up	correct
FMBH.US	First Mid Bancshares Inc	20200421	22.63	23.77	22.62	23.36	30711	22.2426	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20200421	13.24	13.57	13.04	13.29	379082	12.4948	up	up	correct
FMNB.US	Farmers National Banc Corp	20200421	10.96	11.26	10.775	11.12	63693	10.5284	up	up	correct
FNCB.US	FNCB Bancorp Inc	20200421	5.47	5.73	5.3	5.54	22684	5.215	up	up	correct
FNHC.US	FedNat Holding Company	20200421	10.94	11.26	10.63	11.21	48539	10.8684	up	up	correct
FNKO.US	Funko Inc	20200421	3.62	3.72	3.4	3.665	680161	3.665	up	up	correct
FNLC.US	The First Bancorp Inc	20200421	18.65	21.5	18.5	19.43	19464	18.0606	up	up	correct
FNWB.US	First Northwest Bancorp	20200421	9.46	10.08	9.27	9.6	28685	9.3393	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20200421	30.62	30.62	30.62	30.62	600	29.1323
FOCS.US	Focus Financial Partners Inc	20200421	19.22	20	18.71	19.32	113992	19.32	up	down	incorrect
FOLD.US	Amicus Therapeutics Inc	20200421	11.61	12.105	11.53	11.935	3350886	11.935	up	up	correct
FONR.US	FONAR Corporation	20200421	16.74	17.24	16.591	17.24	12860	17.24	up	up	correct
FORD.US	Forward Industries Inc	20200421	1.06	1.1	1.05	1.05	22290	1.05	down	down	correct
FORM.US	FormFactor Inc	20200421	22	22.38	21.17	21.17	521892	21.17	down	down	correct
FORR.US	Forrester Research Inc	20200421	31.44	31.48	30.56	31.4	43533	31.4	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20200421	62.01	62.01	62.01	62.01	376	60.733
FOSL.US	Fossil Group Inc	20200421	3.34	3.35	3.12	3.14	1027752	3.14	down	up	incorrect
FOX.US	Fox Corporation	20200421	24.91	25.38	24.78	25.05	1442356	24.5273	up	up	correct
FOXA.US	Fox Corporation	20200421	25.38	25.9	25.15	25.54	3155352	25.0284	up	up	correct
FOXF.US	Fox Factory Holding Corp	20200421	40.27	41.3944	39.53	40.15	203553	40.15	down	down	correct
FPAY.US	FlexShopper Inc	20200421	1.06	1.0985	1.0573	1.08	101786	1.08	up	down	incorrect
FRAF.US	Franklin Financial Services Corporation	20200421	22.55	24.8	21.99	24.25	21649	22.4873	up	up	correct
FRBA.US	First Bank	20200421	6.54	6.79	6.53	6.54	9961	6.3881
FRBK.US	Republic First Bancorp Inc	20200421	1.9	1.9	1.8	1.9	254745	1.9
FREE.US	Whole Earth Brands Inc	20200421	9.91	10	9.91	10	548	10	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20200421	15.02	15.4163	14.57	14.65	132306	14.65	down	down	correct
FRG.US	Franchise Group Inc	20200421	11.41	11.41	10.6	11	42000	10.277	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20200421	6.12	6.67	6.12	6.64	106866	6.64	up	up	correct
FRHC.US	Freedom Holding Corp	20200421	14.75	14.75	14.53	14.55	85559	14.55	down	down	correct
FRME.US	First Merchants Corporation	20200421	24.94	25.84	24.6	25.66	117450	24.3248	up	up	correct
FROPX.US	FROPX	20200421	15.14	15.14	15.14	15.14	0	12.6929
FRPH.US	FRP Holdings Inc	20200421	41.27	42.63	40.829	41.54	23468	41.54	up	up	correct
FRPT.US	Freshpet Inc	20200421	71.63	72.47	68.37	71.94	352738	71.94	up	up	correct
FRST.US	Primis Financial Corp	20200421	8.97	9.37	8.8879	9.27	104266	8.734	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20200421	0.6579	0.6604	0.6113	0.6502	14595	0.6502	down	down	correct
FRTA.US	Forterra Inc	20200421	6.6	6.6921	6.035	6.16	567600	6.16	down	down	correct
FSBW.US	FS Bancorp Inc	20200421	34.22	36.29	34.22	35.87	9881	17.4053	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20200421	5.92	5.92	5.82	5.84	6178	5.84	down	down	correct
FSFG.US	First Savings Financial Group Inc	20200421	41.76	42.83	39.45	40.5	7025	13.1484	down	up	incorrect
FSLR.US	First Solar Inc	20200421	40.16	40.88	38.96	39.18	1262439	39.18	down	down	correct
FSTR.US	L.B. Foster Company	20200421	12.78	13.26	12.42	12.68	22644	12.68	down	up	incorrect
FSTX.US	F	20200421	1.22	1.47	1.17	1.34	229276	5.36	up	down	incorrect
FSV.US	FirstService Corporation	20200421	82.15	83.07	79.9	80.56	44753	79.9593	down	down	correct
FTDR.US	Frontdoor Inc	20200421	34.76	35.345	33.715	34.81	377524	34.81	up	up	correct
FTEK.US	Fuel Tech Inc	20200421	0.54	0.5416	0.45	0.5138	59524	0.5138	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20200421	1.17	1.21	1.13	1.18	40664	1.18	up	up	correct
FTNT.US	Fortinet Inc	20200421	110.29	110.46	99.6117	101.18	3585025	101.18	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20200421	10.49	10.82	9.61	10.4	41927	10.4	down	up	incorrect
FULT.US	Fulton Financial Corporation	20200421	10.36	10.61	10.22	10.49	777504	9.775	up	down	incorrect
FUNC.US	First United Corporation	20200421	13.52	13.52	13.02	13.15	6928	12.4492	down	down	correct
FUND.US	Sprott Focus Trust Inc	20200421	5.25	5.29	5.24	5.29	16616	4.5256	up	up	correct
FUSB.US	First US Bancshares Inc	20200421	6.17	6.345	5.95	6	8316	5.8625	down	down	correct
FUTU.US	Futu Holdings Limited	20200421	10.21	10.37	10	10.14	116869	10.14	down	down	correct
FUV.US	Arcimoto Inc	20200421	1.77	1.7703	1.48	1.57	265220	1.57	down	down	correct
FVCB.US	FVCBankcorp Inc	20200421	9.86	10.1	9.8	10.07	13563	10.07	up	up	correct
FVE.US	Five Star Senior Living Inc	20200421	3.19	3.19	2.96	3.01	45538	3.01	down	down	correct
FWBI.US	First Wave BioPharma Inc	20200421	0.6589	0.6797	0.58	0.595	317973	0.595	down	down	correct
FWONA.US	Formula One Group	20200421	22.94	24.22	22.6326	23.85	117380	23.85	up	up	correct
FWONK.US	Formula One Group	20200421	25.17	26.09	24.91	25.6	1866209	25.6	up	up	correct
FWRD.US	Forward Air Corporation	20200421	48.95	50.02	48.37	49.01	154485	48.0937	up	down	incorrect
FXNC.US	First National Corporation	20200421	14.93	14.93	14.05	14.7	7438	14.0325	down	down	correct
GABC.US	German American Bancorp Inc	20200421	26.6	27.6	26.57	27.36	50272	26.259	up	up	correct
GAIA.US	Gaia Inc	20200421	8.95	9.69	8.7299	9.6	153649	9.6	up	up	correct
GAIN.US	Gladstone Investment Corporation	20200421	9.58	9.98	9.46	9.69	186779	8.4278	up	up	correct
GALT.US	Galectin Therapeutics Inc	20200421	1.74	1.81	1.7	1.74	353611	1.74
GAME.US	Engine Media Holdings Inc. Common Stock	20200421	0.365	0.3803	0.3131	0.33	109084	4.95	down	down	correct
GASS.US	StealthGas Inc	20200421	2.09	2.09	2.05	2.06	61204	2.06	down	down	correct
GBCI.US	Glacier Bancorp Inc	20200421	31.78	32.97	31.38	32.61	322876	31.0323	up	up	correct
GBDC.US	Golub Capital BDC Inc	20200421	10.5	10.54	10.15	10.31	927745	8.9361	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20200421	23.34	24.33	23.26	23.48	10903	21.9341	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20200421	22.8	22.8	21.56	22.1	8301	19.7433	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20200421	71.48	73.62	69.81	72.71	810691	72.71	up	up	correct
GCBC.US	Greene County Bancorp Inc	20200421	22	22	21.75	21.75	1748	21.0431	down	down	correct
GCMG.US	GCM Grosvenor Inc	20200421	10.3	10.3	10.3	10.3	0	10.0128
GCREX.US	Griffin Institutional Access Real Estate	20200421	24.6	24.6	24.6	24.6	0	22.439
GDEN.US	Golden Entertainment Inc	20200421	7.39	7.6682	7.25	7.55	178311	7.55	up	up	correct
GDS.US	GDS Holdings Limited	20200421	59.99	59.99	56.65	58.16	862585	58.16	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20200421	8.24	8.24	7.89	8.1	84033	8.1	down	down	correct
GECC.US	Great Elm Capital Corporation	20200421	3.8	3.8336	3.62	3.68	38115	3.1339	down	up	incorrect
GECCM.US	GECCM	20200421	15.96	15.96	15.8	15.8	1238	15.1651	down	down	correct
GECCN.US	Great Elm Capital	20200421	16.551	16.551	16.551	16.551	0	14.653
GEG.US	Great Elm Group Inc	20200421	1.85	1.8665	1.8	1.82	40434	1.82	down	down	correct
GENC.US	Gencor Industries Inc	20200421	10.26	10.62	10.25	10.47	22904	10.47	up	up	correct
GENE.US	Genetic Technologies Limited	20200421	1.89	1.95	1.75	1.88	333362	1.88	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20200421	5.31	5.395	5	5	52152	5	down	up	incorrect
GERN.US	Geron Corporation	20200421	1.14	1.17	1.1	1.14	1257590	1.14
GEVO.US	Gevo Inc	20200421	0.97	0.97	0.852	0.891	87145	0.891	down	down	correct
GFN.US	General Finance Corporation	20200421	6.01	6.675	5.8688	6.06	46742	6.06	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20200421	7.2	7.23	6.85	6.85	1157362	6.7237	down	up	incorrect
GH.US	Guardant Health Inc	20200421	73.28	75.63	73.25	74.47	766250	74.47	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20200421	2.718	2.868	2.58	2.838	1369900	2.838	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20200421	2.9877	3.04	2.91	2.96	14258	2.96	down	down	correct
GIGM.US	GigaMedia Limited	20200421	2.45	2.48	2.34	2.47	4757	2.47	up	up	correct
GIII.US	G	20200421	8.7	9.1	8.61	8.76	1113654	8.76	up	up	correct
GILD.US	Gilead Sciences Inc	20200421	80.25	82.24	78.26	78.53	19989359	73.0475	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20200421	8.27	8.33	8.16	8.31	377331	7.1721	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20200421	25.47	25.47	25.47	25.47	0	23.2323
GLAD.US	Gladstone Capital Corporation	20200421	6.08	6.12	5.91	6.01	230731	5.1713	down	down	correct
GLADL.US	GLADL	20200421	20.67	21.44	20.5	21.131	1100	19.4976	up	up	correct
GLBFX.US	GL Beyond Income Fund	20200421	1.1	1.1	1.1	1.1	0	0.9608
GLBS.US	Globus Maritime Limited	20200421	0.821	0.84	0.675	0.7495	1508181	74.95	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20200421	8.55	8.55	8.55	8.55	7	8.1596
GLDD.US	Great Lakes Dredge & Dock Corporation	20200421	7.52	7.7	7.42	7.55	357767	7.55	up	down	incorrect
GLG.US	TD Holdings Inc	20200421	1.83	1.83	1.76	1.81	7348	1.81	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20200421	5.25	5.25	4.48	4.51	54665	4.51	down	down	correct
GLNG.US	Golar LNG Limited	20200421	6.72	6.89	6.07	6.1	1400193	6.1	down	down	correct
GLPG.US	Galapagos NV	20200421	210.94	213.27	208.02	209.87	49416	209.87	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20200421	25.04	26.01	24.65	24.82	1782019	22.8064	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20200421	6.26	6.42	6.23	6.28	421965	6.28	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20200421	25.31	25.31	25.31	25.31	0	23.0864
GLYC.US	GlycoMimetics Inc	20200421	2.51	2.57	2.37	2.41	106177	2.41	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20200421	3.5	3.5358	2.91	3.2	171601	3.2	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20200421	1.09	1.09	0.8501	0.9101	35370	0.9101	down	down	correct
GMDA.US	Gamida Cell Ltd	20200421	4.3	4.3153	4.07	4.1	20525	4.1	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20200421	25.05	25.05	25.05	25.05	0	22.8495
GNCA.US	Genocea Biosciences Inc	20200421	2.04	2.04	1.91	1.91	74981	1.91	down	down	correct
GNFT.US	Genfit SA	20200421	20.67	22.48	20.25	20.79	56865	20.79	up	up	correct
GNLN.US	Greenlane Holdings Inc	20200421	1.82	2.22	1.78	2.21	237304	2.21	up	up	correct
GNPX.US	Genprex Inc	20200421	1.98	2.03	1.95	1.99	1015099	1.99	up	up	correct
GNSS.US	Genasys Inc	20200421	3.61	3.74	3.5002	3.63	129900	3.63	up	up	correct
GNTX.US	Gentex Corporation	20200421	22.47	23	22.3	22.705	1687411	22.1866	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20200421	23.86	24.86	23.86	24.06	15283	20.8497	up	up	correct
GNUS.US	Genius Brands International Inc	20200421	0.28	0.28	0.256	0.2778	925963	0.2778	down	down	correct
GO.US	Grocery Outlet Holding Corp	20200421	34.1	35.45	33.5251	35.11	1521331	35.11	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20200421	0.25	0.35	0.25	0.3	25758	0.3	up	up	correct
GOGL.US	Golden Ocean Group Limited	20200421	3.41	3.46	3.32	3.35	332759	2.8578	down	down	correct
GOGO.US	Gogo Inc	20200421	1.71	1.72	1.51	1.55	1986922	1.55	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20200421	13.29	13.89	13.29	13.77	174003	12.0222	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20200421	19.245	20.14	19.245	20	1800	17.8224	up	up	correct
GOOG.US	Alphabet Inc	20200421	1247	1254.27	1209.71	1216.34	2153003	1216.34	down	down	correct
GOOGL.US	Alphabet Inc	20200421	1242.71	1250	1205	1212.16	2482404	1212.16	down	down	correct
GOSS.US	Gossamer Bio Inc	20200421	12.18	12.4	11.505	11.77	235883	11.77	down	down	correct
GOVX.US	GeoVax Labs Inc	20200421	0.25	0.25	0.22	0.2398	9031	4.796	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20200421	0.1949	0.1949	0.19	0.19	15595	1.33	down	up	incorrect
GPP.US	Green Plains Partners LP	20200421	4.4	4.64	4.4	4.5001	99439	4.0219	up	up	correct
GPRE.US	Green Plains Inc	20200421	4.58	4.97	4.54	4.8	421464	4.8	up	down	incorrect
GPRO.US	GoPro Inc	20200421	2.71	2.82	2.7	2.745	3084185	2.745	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20200421	7.2	7.34	7.02	7.19	98575	7.19	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20200421	12.4348	12.6087	11.8261	11.913	9143	11.913	down	down	correct
GRFS.US	Grifols S.A	20200421	21.2	21.88	21.2	21.45	1438715	20.6392	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20200421	25.77	25.77	25.77	25.77	0	23.506
GRIL.US	Muscle Maker Inc	20200421	1.85	1.88	1.7495	1.83	41763	1.83	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20200421	2.73	2.7566	2.4454	2.5295	86315	2.4048	down	down	correct
GRMN.US	Garmin Ltd	20200421	78.57	79.46	77.73	78.04	913146	75.259	down	down	correct
GRNQ.US	Greenpro Capital Corp	20200421	0.321	0.3255	0.3096	0.3112	5776	0.3112	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20200421	0.0508	0.0508	0.0507	0.0507	15000	1.6224	down	down	correct
GROW.US	U.S. Global Investors Inc	20200421	1.28	1.28	1.2	1.25	31447	1.2283	down	down	correct
GRPN.US	Groupon Inc	20200421	0.9138	0.952	0.891	0.925	446475	18.5	up	up	correct
GRTS.US	Gritstone bio Inc	20200421	7.51	7.88	7.41	7.75	70521	7.75	up	up	correct
GRTX.US	Galera Therapeutics Inc	20200421	12.38	13.55	12.1329	13	12388	13	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20200421	9.6825	9.83	9.52	9.52	3523	19.04	down	down	correct
GRVY.US	Gravity Co. Ltd	20200421	38.05	39	36.13	36.26	52095	36.26	down	down	correct
GRWG.US	GrowGeneration Corp	20200421	4.25	4.33	4	4.18	314181	4.18	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20200421	37.92	38.7144	36.01	38.05	49209	36.1851	up	up	correct
GSHD.US	Goosehead Insurance Inc	20200421	42.65	44.565	42	43.63	228930	42.5778	up	up	correct
GSIT.US	GSI Technology Inc	20200421	6.71	6.75	6.525	6.64	47558	6.64	down	down	correct
GSKY.US	GreenSky Inc	20200421	3.24	3.29	3.11	3.23	631048	3.23	down	down	correct
GSM.US	Ferroglobe PLC	20200421	0.4563	0.4697	0.4006	0.453	191275	0.453	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20200421	4.9	4.9	4.65	4.73	54738	4.73	down	up	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20200421	0.0899	0.0899	0.0858	0.0858	200	0.0858	down	up	incorrect
GT.US	The Goodyear Tire & Rubber Company	20200421	6.52	6.788	6.36	6.6	5301168	6.6	up	up	correct
GTBP.US	GT Biopharma Inc	20200421	0.14	0.158	0.133	0.14	1753	2.38
GTEC.US	Greenland Technologies Holding Corporation	20200421	2.55	2.55	2.02	2.0878	4041	2.0878	down	down	correct
GTHX.US	G1 Therapeutics Inc	20200421	13.48	13.7195	12.75	12.99	239022	12.99	down	down	correct
GTIM.US	Good Times Restaurants Inc	20200421	0.82	0.82	0.78	0.7993	23021	0.7993	down	down	correct
GTX.US	Garrett Motion Inc	20200421	3.64	3.94	3.475	3.75	720277	3.75	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20200421	3.78	3.91	3.62	3.83	103360	3.83	up	up	correct
GURE.US	Gulf Resources Inc	20200421	3.73	3.9235	3.52	3.88	15809	3.88	up	up	correct
GVP.US	GSE Systems Inc	20200421	1.02	1.02	1.02	1.02	255	1.02
GWGH.US	GWG Holdings Inc	20200421	7.9	7.96	7.25	7.25	10116	7.25	down	down	correct
GWRS.US	Global Water Resources Inc	20200421	10.03	10.35	9.94	10.18	19965	9.8456	up	up	correct
GYRO.US	Gyrodyne LLC	20200421	15.76	15.76	15.76	15.76	100	15.76
HA.US	Hawaiian Holdings Inc	20200421	11.2	11.6	10.85	11.43	876865	11.43	up	up	correct
HAFC.US	Hanmi Financial Corporation	20200421	10.05	10.56	9.94	10.45	253749	9.8715	up	down	incorrect
HAIN.US	The Hain Celestial Group Inc	20200421	26.81	27.395	26.74	27.08	889454	27.08	up	up	correct
HALL.US	Hallmark Financial Services Inc	20200421	2.96	3.27	2.85	3.2	171165	3.2	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20200421	19.42	20.03	19.36	19.64	1607671	19.64	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20200421	3.12	3.16	3.05	3.1	679000	3.0807	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20200421	13	13.1	11.66	12.46	50878	12.46	down	down	correct
HAS.US	Hasbro Inc	20200421	73.58	75.65	72.07	72.34	1267723	68.4792	down	down	correct
HAYN.US	Haynes International Inc	20200421	19.02	20.29	18.53	19.83	163648	18.7658	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20200421	7.79	8.035	7.68	7.8	10177720	7.1863	up	up	correct
HBCP.US	Home Bancorp Inc	20200421	22.77	24.4	22.2301	23	28388	21.8277	up	up	correct
HBIO.US	Harvard Bioscience Inc	20200421	2.8	2.89	2.75	2.78	163799	2.78	down	down	correct
HBMD.US	Howard Bancorp Inc	20200421	9.01	9.6	8.95	9.37	24480	9.37	up	up	correct
HBNC.US	Horizon Bancorp Inc	20200421	9.61	9.84	9.33	9.58	132236	9.0857	down	down	correct
HBP.US	Huttig Building Products Inc	20200421	0.8	0.8762	0.741	0.82	9624	0.82	up	up	correct
HBT.US	HBT Financial Inc	20200421	10.1	10.61	9.99	10.59	40800	9.8584	up	down	incorrect
HCAT.US	Health Catalyst Inc	20200421	25.47	26.75	24.8	25.75	1016634	25.75	up	up	correct
HCCC.US	Healthcare Capital Corp	20200421	0.26	0.28	0.26	0.28	300	0.28	up	up	correct
HCCI.US	Heritage	20200421	15.14	15.5535	15	15.28	37521	15.28	up	up	correct
HCKT.US	The Hackett Group Inc	20200421	14.03	14.27	13.6	13.9	202259	13.2954	down	down	correct
HCM.US	HUTCHMED (China) Limited	20200421	19.59	19.65	18.68	19.48	219304	19.48	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20200421	21.2	21.55	20.44	20.88	648097	19.6591	down	up	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20200421	0.0001	0.0001	0.0001	0.0001	0	0.0001
HDSN.US	Hudson Technologies Inc	20200421	0.8289	0.85	0.8125	0.8396	66979	0.8396	up	up	correct
HEAR.US	Turtle Beach Corporation	20200421	7.16	8.58	7.1303	8.25	1203788	8.25	up	up	correct
HEES.US	H&E Equipment Services Inc	20200421	12.41	12.58	12.24	12.29	431066	11.4685	down	down	correct
HELE.US	Helen of Troy Limited	20200421	134.05	136.94	133.2	134	154640	134	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20200421	1.4	1.4	1.26	1.32	733854	1.32	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20200421	0.4825	0.4869	0.47	0.4732	3451138	1.8928	down	down	correct
HFFG.US	HF Foods Group Inc	20200421	6.16	6.38	6	6.26	178667	6.26	up	up	correct
HFWA.US	Heritage Financial Corporation	20200421	17.59	18.36	17.43	18.21	125565	17.0914	up	down	incorrect
HGBL.US	Heritage Global Inc	20200421	0.84	0.87	0.84	0.87	7200	0.87	up	up	correct
HGEN.US	Humanigen Inc	20200421	0.9495	0.96	0.8757	0.949	13755	4.745	down	down	correct
HGSH.US	China HGS Real Estate Inc	20200421	0.38	0.38	0.3564	0.3564	1164	0.7128	down	down	correct
HHR.US	HeadHunter Group PLC	20200421	15.14	15.3	14.89	15.05	61500	14.83	down	down	correct
HIBB.US	Hibbett Inc	20200421	12.64	13.205	12.31	13.06	298769	12.9423	up	up	correct
HIFS.US	Hingham Institution for Savings	20200421	143.92	149.68	143.92	149.68	2800	147.4002	up	up	correct
HIHO.US	Highway Holdings Limited	20200421	1.8515	2.0075	1.8515	2	1909	1.8401	up	up	correct
HIMX.US	Himax Technologies Inc	20200421	3.31	3.34	3.17	3.18	1122698	3.1226	down	up	incorrect
HITI.US	High Tide Inc. Common Shares	20200421	0.135	0.135	0.125	0.13	250950	0.13	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20200421	0.1809	0.185	0.165	0.1797	492099	0.1797	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20200421	0.394	0.442	0.3672	0.3699	56469	9.2475	down	down	correct
HLBZW.US	Helbiz Inc	20200421	0.13	0.13	0.13	0.13	110400	0.13
HLG.US	Hailiang Education Group Inc	20200421	47.48	47.48	42.69	44.8777	7113	44.8777	down	up	incorrect
HLIT.US	Harmonic Inc	20200421	6.64	6.76	6.36	6.37	826962	6.37	down	up	incorrect
HLNE.US	Hamilton Lane Incorporated	20200421	54.29	55.11	53.6	54.59	96980	53.0208	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20200421	1.09	1.26	1.08	1.25	1632394	1.25	up	up	correct
HMNF.US	HMN Financial Inc	20200421	15.695	15.695	15.695	15.695	83	15.695
HMST.US	HomeStreet Inc	20200421	20.82	21.62	20.73	21.41	108171	20.5846	up	down	incorrect
HMTV.US	Hemisphere Media Group Inc	20200421	8.23	8.67	8.2	8.37	52007	8.37	up	up	correct
HNNA.US	Hennessy Advisors Inc	20200421	7.85	8.41	7.13	7.13	8827	6.4245	down	down	correct
HNRG.US	Hallador Energy Company	20200421	0.7033	0.7499	0.67	0.6956	269540	0.6956	down	down	correct
HOFT.US	Hooker Furniture Corporation	20200421	14	14.38	13.52	13.98	88031	13.3741	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20200421	13.45	13.52	13.16	13.43	255000	13.2097	down	down	correct
HOLX.US	Hologic Inc	20200421	41.68	43.26	41.03	42.35	2822935	42.35	up	up	correct
HON.US	Honeywell International Inc	20200421	133.07	134.02	130.72	132	2418381	127.5182	down	down	correct
HONE.US	HarborOne Bancorp Inc	20200421	7	7.25	7	7.16	146658	7.0142	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20200421	8.05	8.05	7.2844	7.58	50954	7.58	down	down	correct
HOPE.US	Hope Bancorp Inc	20200421	8.03	8.27	7.9395	8.18	537176	7.4639	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20200421	3.08	3.63	2.95	3.12	174190	3.12	up	up	correct
HPK.US	HighPeak Energy Inc	20200421	10.42	10.48	10.42	10.48	23700	10.3638	up	up	correct
HQI.US	HireQuest Inc	20200421	6.22	6.68	6.03	6.3	12700	6.1416	up	down	incorrect
HQY.US	HealthEquity Inc	20200421	46.38	47.09	45.57	46.34	1039367	46.34	down	down	correct
HROW.US	Harrow Health Inc	20200421	4.48	4.56	4.17	4.24	115118	4.24	down	down	correct
HRTX.US	Heron Therapeutics Inc	20200421	14.62	14.98	14.32	14.7	1210865	14.7	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20200421	8.71	8.89	8.5	8.79	97444	7.6247	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20200421	0.315	0.328	0.2943	0.3001	459096	10.5035	down	down	correct
HSIC.US	Henry Schein Inc	20200421	52.11	53.03	51.44	52.03	935737	52.03	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20200421	22.75	23.84	22.36	23.55	144238	22.7417	up	up	correct
HSKA.US	Heska Corporation	20200421	60.05	61.93	59.07	61.53	31866	61.53	up	up	correct
HSON.US	Hudson Global Inc	20200421	9.29	9.33	9.29	9.33	932	9.33	up	up	correct
HSQBX.US	HSQBX	20200421	23.02	23.02	23.02	23.02	0	22.4
HSQIX.US	Henderson International Select Equity I	20200421	23.03	23.03	23.03	23.03	0	22.225
HST.US	Host Hotels & Resorts Inc	20200421	10.39	10.84	10.35	10.56	10045210	10.56	up	up	correct
HSTM.US	HealthStream Inc	20200421	24.64	25.34	24.2827	25	132014	25	up	up	correct
HSTO.US	Histogen Inc	20200421	0.3436	0.354	0.3311	0.3398	37973	3.398	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20200421	13.6	14.32	13.43	14.31	59512	13.9368	up	up	correct
HTBK.US	Heritage Commerce Corp	20200421	7.5	7.93	7.45	7.67	249387	6.937	up	up	correct
HTBX.US	Heat Biologics Inc	20200421	0.616	0.665	0.575	0.59	996106	4.13	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20200421	0.34	0.35	0.3211	0.3296	34293	4.944	down	down	correct
HTHT.US	Huazhu Group Limited	20200421	30.08	30.41	29.02	29.61	1573589	29.61	down	up	incorrect
HTIA.US	Healthcare Trust Inc	20200421	19.359	19.359	19.359	19.359	0	17.2991
HTLD.US	Heartland Express Inc	20200421	18.32	19.155	18.14	19.02	336135	18.3373	up	down	incorrect
HTLF.US	Heartland Financial USA Inc	20200421	28.67	29.29	28.07	29	90611	27.9097	up	up	correct
HUBG.US	Hub Group Inc	20200421	46.33	47.04	45.67	45.98	189664	45.98	down	down	correct
HUGE.US	FSD Pharma Inc	20200421	3.4	3.4	3.2592	3.2595	5232	3.2595	down	down	correct
HUIZ.US	Huize Holding Limited	20200421	6.39	7.31	6.05	7.29	116941	7.29	up	down	incorrect
HURC.US	Hurco Companies Inc	20200421	26.5	28.41	26.43	27.81	21502	27.0743	up	up	correct
HURN.US	Huron Consulting Group Inc	20200421	46.31	47.51	46.03	47.15	94940	47.15	up	up	correct
HUSN.US	Hudson Capital Inc	20200421	0.55	0.55	0.51	0.5334	11351	2.667	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20200421	0.73	0.7507	0.67	0.686	291832	0.686	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20200421	15.6158	17.28	14.0625	14.8576	16287	14.2053	down	down	correct
HWC.US	Hancock Whitney Corporation	20200421	17.47	17.9	16.41	17.54	1046224	16.5493	up	up	correct
HWKN.US	Hawkins Inc	20200421	33.95	35.28	33.1292	34.93	37544	16.9737	up	up	correct
HX.US	Xiaobai Maimai Inc	20200421	0.44	0.44	0.3651	0.3735	27592	1.1205	down	up	incorrect
HYACW.US	Haymaker Acquisition Corp. III	20200421	1.18	1.18	1.18	1.18	1017	1.18
HYMC.US	Hycroft Mining Holding Corporation	20200421	10.31	10.31	10.31	10.31	108	10.31
HYRE.US	HyreCar Inc	20200421	1.39	1.4499	1.31	1.44	204450	1.44	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20200421	33.63	34.14	32.54	32.59	972588	32.59	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20200421	48.04	48.7	47.11	47.12	380090	47.12	down	up	incorrect
IBCP.US	Independent Bank Corporation	20200421	12.12	12.93	12.12	12.84	77264	11.8648	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20200421	44.34	44.65	41.94	43.19	957076	42.6837	down	up	incorrect
IBOC.US	International Bancshares Corporation	20200421	24.65	25.6668	24.35	25.33	190651	24.15	up	up	correct
IBTX.US	Independent Bank Group Inc	20200421	22.49	24.05	21.78	22.77	839394	21.9048	up	down	incorrect
ICAD.US	iCAD Inc	20200421	8.89	9.2835	8.75	9.01	121488	9.01	up	down	incorrect
ICBK.US	County Bancorp Inc	20200421	17.255	18.86	17.255	18.86	4234	18.3911	up	up	correct
ICCC.US	ImmuCell Corporation	20200421	4.15	4.32	4.15	4.32	6134	4.32	up	up	correct
ICFI.US	ICF International Inc	20200421	65.28	68.8	63.42	65.29	78590	64.5109	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20200421	20.57	21.28	20.49	20.69	245237	20.69	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20200421	4.49	4.5	4.41	4.5	109047	4.5	up	up	correct
ICLR.US	ICON Public Limited Company	20200421	155.69	158.22	150.36	151.86	360436	151.86	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20200421	4.16	4.57	4.16	4.45	49671	4.0111	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20200421	80.93	83.295	79.2	80.81	545731	80.81	down	down	correct
ICUI.US	ICU Medical Inc	20200421	212.35	218.5575	210.3631	215.56	90959	215.56	up	up	correct
IDCC.US	InterDigital Inc	20200421	45.37	45.5	44.17	44.64	188767	43.2232	down	up	incorrect
IDEX.US	Ideanomics Inc	20200421	0.6032	0.69	0.59	0.6392	505689	0.6392	up	up	correct
IDN.US	Intellicheck Inc	20200421	4.29	4.43	4	4.09	245275	4.09	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20200421	1.98	2.108	1.9	1.9	354430	1.9	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20200421	263	265.3752	256.425	259.23	428400	259.23	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20200421	4.57	4.77	4.39	4.65	56716	4.65	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20200421	1.85	1.95	1.7	1.821	16694	1.821	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20200421	0.03	0.04	0.03	0.04	13936	0.04	up	up	correct
IEP.US	Icahn Enterprises L.P	20200421	48	48.4699	46.28	46.91	139578	36.2937	down	down	correct
IESC.US	IES Holdings Inc	20200421	17.32	17.61	16.76	17.04	30843	17.04	down	up	incorrect
IFMK.US	iFresh Inc	20200421	1.23	1.2373	1.2	1.23	121475	1.23
IFRX.US	InflaRx N.V	20200421	5.07	5.2	4.88	5.09	433156	5.09	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20200421	6.435	6.435	5.9	6	26200	5.6935	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20200421	0.52	0.52	0.5	0.5	50000	0.5	down	up	incorrect
IGMS.US	IGM Biosciences Inc	20200421	57.98	60.64	57.75	58.58	62606	58.58	up	up	correct
IHRT.US	iHeartMedia Inc	20200421	7.01	7.08	6.11	6.26	724003	6.26	down	up	incorrect
III.US	Information Services Group Inc	20200421	2.39	2.43	2.32	2.43	31975	2.3983	up	up	correct
IIIV.US	i3 Verticals Inc	20200421	19.25	19.64	18.3	19	197501	19	down	down	correct
IIN.US	IntriCon Corporation	20200421	11.27	11.3526	10.76	10.92	108526	10.92	down	down	correct
IIVI.US	II	20200421	27.55	29.02	27.44	28.48	1654406	28.48	up	up	correct
IKNX.US	IKONICS Corporation	20200421	3.6901	3.8525	3.69	3.69	2374	3.69	down	down	correct
ILMN.US	Illumina Inc	20200421	311	314.98	307.8	310.4	1285013	310.4	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20200421	16.61	17.13	16.55	16.78	304618	15.6199	up	up	correct
IMAB.US	I	20200421	13.7	14.3424	13.21	13.4	23778	13.4	down	down	correct
IMAC.US	IMAC Holdings Inc	20200421	1.58	1.61	1.55	1.59	72027	1.59	up	up	correct
IMACW.US	IMAC Holdings Inc	20200421	0.4	0.4	0.2778	0.2801	1020	0.2801	down	down	correct
IMBI.US	iMedia Brands Inc	20200421	1.5001	1.59	1.38	1.55	51315	1.55	up	up	correct
IMCC.US	IM Cannabis Corp	20200421	0.345	0.44	0.34	0.4	426192	0.4	up	up	correct
IMGN.US	ImmunoGen Inc	20200421	3.71	3.745	3.52	3.66	1804357	3.66	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20200421	35.06	36.94	34.84	36.46	97231	35.7369	up	down	incorrect
IMMP.US	Immutep Limited	20200421	0.97	0.97	0.9025	0.929	108674	0.929	down	up	incorrect
IMMR.US	Immersion Corporation	20200421	5.97	6.15	5.9	5.99	313270	5.99	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20200421	18.54	18.7	18.43	18.44	15526	16.8097	down	up	incorrect
IMRA.US	IMARA Inc	20200421	16.03	16.03	15.5785	16.02	7359	16.02	down	down	correct
IMRN.US	Immuron Limited	20200421	2.96	3.2	2.54	2.9	104623	2.9	down	up	incorrect
IMRNW.US	Immuron Ltd	20200421	1.2	1.2	0.44	0.44	2919	0.44	down	up	incorrect
IMTE.US	Integrated Media Technology Limited	20200421	3.5	4.54	3.0502	4.54	100795	4.54	up	down	incorrect
IMUX.US	Immunic Inc	20200421	7.79	8.58	7.505	8.56	199173	8.56	up	down	incorrect
IMV.US	IMV Inc	20200421	1.79	1.8817	1.73	1.8	149773	1.8	up	up	correct
IMVT.US	Immunovant Inc	20200421	18.79	18.965	17.62	18.67	96071	18.67	down	down	correct
IMXI.US	International Money Express Inc	20200421	7.7	8.22	7.6301	7.67	78702	7.67	down	down	correct
INBK.US	First Internet Bancorp	20200421	13.66	13.9238	13.43	13.65	27732	13.4407	down	down	correct
INBKZ.US	INBKZ	20200421	21	21	21	21	100	18.9191
INCY.US	Incyte Corporation	20200421	99.5	100.75	97.9	99.46	2620919	99.46	down	down	correct
INDB.US	Independent Bank Corp	20200421	66.25	66.95	65.6	66.43	195124	63.3948	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20200421	9.95	9.95	9.95	9.95	0	9.95
INDP.US	Indaptus Therapeutics Inc	20200421	18.4	20	18.4	18.4	10424	18.4
INDT.US	INDUS Realty Trust Inc	20200421	33.52	34.25	33.52	33.71	3600	32.6401	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20200421	0.98	1.03	0.898	1.0198	178684	1.0198	up	up	correct
INFN.US	Infinera Corporation	20200421	5.91	6.055	5.81	5.865	2953858	5.865	down	up	incorrect
INGN.US	Inogen Inc	20200421	49.08	49.565	46.9	47.82	217398	47.82	down	up	incorrect
INMB.US	INmune Bio Inc	20200421	4.78	4.78	4.1801	4.27	56693	4.27	down	down	correct
INMD.US	InMode Ltd	20200421	23.95	24.5	22.35	22.85	1221874	11.425	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20200421	9.52	10.4	8.61	9.9	45541859	9.9	up	up	correct
INOD.US	Innodata Inc	20200421	1.04	1.04	0.96	0.9849	7104	0.9849	down	down	correct
INOV.US	Inovalon Holdings Inc	20200421	16.56	17.16	16.51	16.79	464114	16.79	up	up	correct
INPX.US	Inpixon	20200421	1.16	1.35	1.08	1.1	9933550	1.1	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20200421	2.03	2.29	1.87	1.99	173766	1.99	down	down	correct
INSG.US	Inseego Corp	20200421	12.02	12.24	10.95	11.305	5118213	11.305	down	up	incorrect
INSM.US	Insmed Incorporated	20200421	19.89	19.97	19.25	19.56	876911	19.56	down	down	correct
INTC.US	Intel Corporation	20200421	58.11	58.6	55.93	56.36	25248033	53.8687	down	down	correct
INTG.US	The InterGroup Corporation	20200421	29.6117	29.6117	25.96	25.96	3480	25.96	down	up	incorrect
INTU.US	Intuit Inc	20200421	259.48	260.88	246.42	249.15	1525759	247.3661	down	down	correct
INTZ.US	Intrusion Inc	20200421	3.07	3.2	3.07	3.15	2300	3.15	up	up	correct
INVA.US	Innoviva Inc	20200421	12.84	13.125	12.77	13	376260	13	up	down	incorrect
INVE.US	Identiv Inc	20200421	2.7	2.82	2.51	2.73	55600	2.73	up	up	correct
INVO.US	INVO Bioscience Inc	20200421	0.1695	0.1695	0.1525	0.16	1311	5.12	down	up	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20200421	0.818	0.818	0.818	0.818	3100	0.818
IONS.US	Ionis Pharmaceuticals Inc	20200421	55.3	55.58	52.62	53.38	770840	53.38	down	down	correct
IOSP.US	Innospec Inc	20200421	65.97	67.47	65.6	66.69	74671	64.9472	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20200421	35.76	37.88	35.3	36.63	1706689	36.63	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20200421	0.5894	0.5894	0.5476	0.57	43252	0.57	down	down	correct
IPAR.US	Inter Parfums Inc	20200421	46.03	47.85	43.61	44.46	231568	43.8917	down	down	correct
IPGP.US	IPG Photonics Corporation	20200421	113.99	115.29	111.41	111.65	348370	111.65	down	down	correct
IPHA.US	Innate Pharma S.A	20200421	6.94	7.31	6.25	7.3	5051	7.3	up	down	incorrect
IPLDP.US	Interstate Power and Light Company	20200421	25	25.08	24.85	24.92	6500	22.8449	down	down	correct
IPWR.US	Ideal Power Inc	20200421	2.041	2.041	1.84	1.91	15495	1.91	down	down	correct
IQ.US	iQIYI Inc	20200421	18.83	18.98	18.07	18.57	7982497	18.57	down	down	correct
IRBT.US	iRobot Corporation	20200421	49.45	51.55	49.1471	50.9	670755	50.9	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20200421	6.45	6.77	6.06	6.07	6907	4.4527	down	down	correct
IRDM.US	Iridium Communications Inc	20200421	22.21	22.63	21.73	22.4	571591	22.4	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20200421	78.2	78.6	76.4	78	3421	78	down	down	correct
IRIX.US	IRIDEX Corporation	20200421	1.72	1.72	1.5034	1.57	16340	1.57	down	up	incorrect
IRMD.US	IRadimed Corporation	20200421	19.53	20.21	19.3557	19.79	19274	19.79	up	up	correct
IROQ.US	IF Bancorp Inc	20200421	16.77	16.77	16.77	16.77	100	16.3603
IRTC.US	iRhythm Technologies Inc	20200421	97.49	99.07	93.4	97.14	268366	97.14	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20200421	10.17	10.29	9.805	10.1	1381019	10.1	down	down	correct
ISBC.US	Investors Bancorp Inc	20200421	8.02	8.37	8.02	8.13	2112258	7.4776	up	up	correct
ISEE.US	IVERIC bio Inc	20200421	3.86	3.93	3.62	3.71	303551	3.71	down	down	correct
ISIG.US	Insignia Systems Inc	20200421	0.65	0.73	0.65	0.729	114	5.103	up	up	correct
ISRG.US	Intuitive Surgical Inc	20200421	506.18	511.2475	488	496.63	909558	165.5433	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20200421	3.9	4.1203	3.79	3.85	7084	3.3108	down	down	correct
ISTR.US	Investar Holding Corporation	20200421	10.75	10.77	10.36	10.6	13809	10.3545	down	up	incorrect
ISUN.US	iSun Inc	20200421	3.14	6.07	2.89	3.5	3368362	3.5	up	up	correct
ITCI.US	Intra	20200421	16.62	17.06	16.59	16.91	426266	16.91	up	up	correct
ITI.US	Iteris Inc	20200421	3.38	3.52	3.34	3.5	94015	3.5	up	up	correct
ITIC.US	Investors Title Company	20200421	107	109.2	102.05	107.07	13532	89.2877	up	up	correct
ITMR.US	Itamar Medical Ltd	20200421	14.41	14.49	14.145	14.38	2802	14.38	down	down	correct
ITRI.US	Itron Inc	20200421	59.53	61.71	59.08	61.53	292069	61.53	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20200421	2.64	2.74	2.43	2.725	91971	2.725	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20200421	15.36	15.36	14.74	14.94	28931	14.3927	down	down	correct
IVAC.US	Intevac Inc	20200421	5.06	5.2	4.845	5.04	118641	5.04	down	down	correct
IZEA.US	IZEA Worldwide Inc	20200421	0.1911	0.2048	0.175	0.1841	1734190	0.1841	down	down	correct
JACK.US	Jack in the Box Inc	20200421	52.12	55.72	52.11	53.29	731984	51.9012	up	up	correct
JAGX.US	Jaguar Health Inc	20200421	0.45	0.45	0.43	0.437	155178	1.311	down	down	correct
JAKK.US	JAKKS Pacific Inc	20200421	0.57	0.59	0.53	0.575	23787	5.75	up	up	correct
JAN.US	JanOne Inc	20200421	2.57	2.7594	2.57	2.57	6015	2.57
JAZZ.US	Jazz Pharmaceuticals plc	20200421	107.54	107.765	102.56	103.25	402025	103.25	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20200421	97.02	100.94	97.02	99.88	761861	98.4936	up	up	correct
JBLU.US	JetBlue Airways Corporation	20200421	8.5	8.63	8.285	8.33	9618557	8.33	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20200421	86.9	89.09	85.61	86.47	68838	79.428	down	down	correct
JCS.US	Communications Systems Inc	20200421	5.16	5.3	5.01	5.13	28062	2.996	down	down	correct
JCTCF.US	Jewett	20200421	5.43	5.43	5.16	5.25	7285	5.25	down	down	correct
JD.US	JD.com Inc	20200421	44.38	44.85	42.05	43.24	24335529	43.24	down	down	correct
JFIN.US	Jiayin Group Inc	20200421	2.6973	2.6973	2.5	2.5001	7037	2.5001	down	down	correct
JFU.US	9F Inc	20200421	7	7.29	6.52	7.29	1443	7.29	up	up	correct
JG.US	Aurora Mobile Limited	20200421	2.37	2.39	2.33	2.33	12738	2.33	down	down	correct
JJSF.US	J & J Snack Foods Corp	20200421	121.58	124.78	119.1827	121.45	163776	118.0671	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20200421	164.65	164.81	155	156.38	442745	153.3442	down	up	incorrect
JMPNZ.US	JMPNZ	20200421	17.75	17.87	17.5	17.693	3800	15.8216	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20200421	4.78	4.85	4.52	4.53	314925	4.53	down	down	correct
JOBS.US	51job Inc	20200421	69.78	70.67	66.29	66.72	180906	66.72	down	down	correct
JOUT.US	Johnson Outdoors Inc	20200421	58.1	59.4	57.17	58.1	38184	57.4083
JRJC.US	China Finance Online Co. Limited	20200421	5.39	5.98	4.9399	5.76	91979	5.76	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20200421	4.7	4.7	4.7	4.7	149	4.4226
JRVR.US	James River Group Holdings Ltd	20200421	34.9	35.7	34.4173	35.36	108473	33.4545	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20200421	18.2208	18.2208	17.4525	18.08	20206	16.4579	down	down	correct
JVA.US	Coffee Holding Co. Inc	20200421	3.29	3.29	3.0019	3.17	34919	3.17	down	down	correct
JYNT.US	The Joint Corp	20200421	10.66	10.97	10.235	10.5	90936	10.5	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20200421	10.02	10.3194	9.33	9.5	756822	9.5	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20200421	74.11	75.925	72.12	73.12	148088	69.6398	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20200421	10.86	11.13	10.54	10.91	82391	10.91	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20200421	0.78	0.822	0.78	0.78	10623	0.78
KBAL.US	Kimball International Inc	20200421	10.74	10.82	10	10.46	303759	9.9097	down	down	correct
KBSF.US	KBS Fashion Group Limited	20200421	1.78	2.49	1.4697	1.64	680654	1.64	down	down	correct
KDMN.US	Kadmon Holdings Inc	20200421	4.42	4.58	4.36	4.4	1045431	4.4	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20200421	15.35	15.55	14.3	14.75	69381	14.75	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20200421	25.62	25.83	25.27	25.65	2723253	24.8783	up	up	correct
KE.US	Kimball Electronics Inc	20200421	11.66	11.75	11.09	11.15	56119	11.15	down	down	correct
KELYA.US	Kelly Services Inc	20200421	13.37	13.61	13.05	13.33	221019	13.2607	down	down	correct
KELYB.US	Kelly Services Inc	20200421	12.11	14.1185	10.35	13.961	4296	13.9284	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20200421	7.8	8.36	7.8	8.36	3897	8.36	up	down	incorrect
KERN.US	Akerna Corp	20200421	6.91	7.74	6.91	7.48	54240	7.48	up	down	incorrect
KERNW.US	Akerna Corp	20200421	0.635	0.635	0.5701	0.5896	2750	0.5896	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20200421	5.7501	5.8167	5.7501	5.8167	1414	5.2324	up	up	correct
KFRC.US	Kforce Inc	20200421	26.4	28.09	26.26	27.88	132360	26.9831	up	down	incorrect
KHC.US	The Kraft Heinz Company	20200421	28.93	29.13	28.31	28.47	6143323	26.3364	down	down	correct
KIDS.US	OrthoPediatrics Corp	20200421	42.62	43.23	41.51	42.33	86789	42.33	down	down	correct
KINS.US	Kingstone Companies Inc	20200421	5.33	5.33	5.125	5.23	8577	4.9972	down	up	incorrect
KIRK.US	Kirkland's Inc	20200421	0.93	0.9399	0.85	0.8819	194071	0.8819	down	down	correct
KLAC.US	KLA Corporation	20200421	153.44	154.18	147.46	148.59	1284703	144.9866	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20200421	6.87	7.29	6.2	6.29	121271	6.29	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20200421	23.55	23.76	22.16	22.37	502696	21.7986	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20200421	0.7388	0.7799	0.7	0.73	785163	3.65	down	up	incorrect
KMDA.US	Kamada Ltd	20200421	7.64	7.64	7.36	7.5	110663	7.5	down	down	correct
KMPH.US	KemPharm Inc	20200421	0.245	0.25	0.236	0.246	43953	3.936	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20200421	3.61	3.72	3.48	3.71	164216	3.71	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20200421	18.59	21	18.46	20.45	307297	20.45	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20200421	110.56	113.46	109.02	110.54	151793	110.1737	down	down	correct
KOD.US	Kodiak Sciences Inc	20200421	52.91	53.4184	48.35	51.63	202803	51.63	down	down	correct
KOPN.US	Kopin Corporation	20200421	0.359	0.521	0.342	0.37	4963918	0.37	up	up	correct
KOR.US	Corvus Gold Inc	20200421	1.2314	1.2618	1.19	1.2546	15017	1.2546	up	up	correct
KOSS.US	Koss Corporation	20200421	1.05	1.17	0.94	1.16	58694	1.16	up	up	correct
KPLT.US	Katapult Holdings Inc	20200421	9.8	9.8	9.674	9.78	3400	9.78	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20200421	5.55	5.87	5.15	5.61	38100	5.61	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20200421	24.61	25.34	23.12	23.68	1137720	23.68	down	down	correct
KRKR.US	36Kr Holdings Inc	20200421	3.66	3.67	3.43	3.5959	6871	3.5959	down	down	correct
KRMD.US	Repro Med Systems Inc	20200421	11.5	12.7	11.4995	12.38	750124	12.38	up	up	correct
KRNT.US	Kornit Digital Ltd	20200421	26.98	27.29	26.175	26.57	124211	26.57	down	down	correct
KRNY.US	Kearny Financial Corp	20200421	7.87	8.05	7.73	7.98	234999	7.5237	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20200421	27.9	30.6644	27.05	27.06	57014	27.06	down	up	incorrect
KRTX.US	Karuna Therapeutics Inc	20200421	83.99	86.32	78.43	84.02	162965	84.02	up	up	correct
KRUS.US	Kura Sushi USA Inc	20200421	10.03	10.3458	9.66	9.83	125088	9.83	down	down	correct
KRYS.US	Krystal Biotech Inc	20200421	44.35	48.29	42.695	47.13	276502	47.13	up	up	correct
KSPN.US	Kaspien Holdings Inc	20200421	4.2	4.2	4.0795	4.09	6165	4.09	down	up	incorrect
KTCC.US	Key Tronic Corporation	20200421	3.8535	3.99	3.85	3.925	11127	3.925	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20200421	13.9	14.1929	13.7	13.93	477854	13.93	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20200421	0.54	0.55	0.5327	0.55	164390	0.55	up	down	incorrect
KURA.US	Kura Oncology Inc	20200421	10.26	10.71	10.17	10.44	163542	10.44	up	up	correct
KVHI.US	KVH Industries Inc	20200421	8.35	8.35	7.95	8.07	99134	8.07	down	down	correct
KXIN.US	Kaixin Auto Holdings	20200421	0.9501	0.9501	0.91	0.91	5447	0.91	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20200421	2.77	3.02	2.72	2.9	25441	2.9	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20200421	4.41	4.54	4.15	4.47	115677	4.47	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20200421	16.19	17.4	16.06	16.47	1133713	16.47	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20200421	48.02	51.15	47.48	48.73	945122	46.026	up	up	correct
LANC.US	Lancaster Colony Corporation	20200421	140.94	144.05	135.31	135.96	167946	131.8953	down	down	correct
LAND.US	Gladstone Land Corporation	20200421	12.01	12.75	12.01	12.6	187862	11.9619	up	up	correct
LARAX.US	LARAX	20200421	8.26	8.26	8.26	8.26	0	7.5885
LARK.US	Landmark Bancorp Inc	20200421	19.0023	19.5465	18.5941	19.0295	6570	17.107	up	up	correct
LASR.US	nLIGHT Inc	20200421	13.21	13.68	12.65	13.39	222919	13.39	up	up	correct
LAUR.US	Laureate Education Inc	20200421	8.68	8.74	8.36	8.445	1603366	4.7488	down	down	correct
LAWS.US	Lawson Products Inc	20200421	28.05	29.53	27	28.74	31837	28.74	up	up	correct
LAZR.US	Luminar Technologies Inc	20200421	10.07	10.14	10.06	10.07	292367	10.07
LAZY.US	Lazydays Holdings Inc	20200421	2.08	2.24	2.08	2.22	1857	2.22	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20200421	9.85	10.22	9.75	10.18	158814	9.5234	up	up	correct
LBC.US	Luther Burbank Corporation	20200421	9.08	9.54	9.08	9.44	97337	9.0121	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20200421	119.61	121.14	118.63	119.78	68761	119.78	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20200421	124.85	124.85	121.4	122.57	333145	122.57	down	down	correct
LBTYA.US	Liberty Global plc	20200421	17.96	18.15	17.6	17.62	1385459	17.62	down	down	correct
LBTYK.US	Liberty Global plc	20200421	17.06	17.27	16.77	16.81	2400692	16.81	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20200421	9.93	9.93	9.86	9.86	913	9.86	down	down	correct
LCNB.US	LCNB Corp	20200421	12	12	11.58	11.93	18783	11.0227	down	down	correct
LCRDX.US	LCRDX	20200421	8.26	8.26	8.26	8.26	0	7.309
LCUT.US	Lifetime Brands Inc	20200421	4.68	5.17	4.67	4.94	17969	4.8202	up	up	correct
LE.US	Lands' End Inc	20200421	7.77	7.93	6.91	7.37	286891	7.37	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20200421	72.03	73.23	71.3	72.66	211931	70.6731	up	up	correct
LEDS.US	SemiLEDs Corporation	20200421	1.77	1.85	1.76	1.84	28227	1.84	up	up	correct
LEE.US	Lee Enterprises Incorporated	20200421	0.77	0.81	0.74	0.7756	191729	7.756	up	up	correct
LEGH.US	Legacy Housing Corporation	20200421	8.51	9.21	8.5	9.17	20351	9.17	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20200421	9.79	9.79	9.79	9.79	0	34.3128
LEVL.US	Level One Bancorp Inc	20200421	16.24	16.24	14.38	15.22	6681	14.9901	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20200421	0.3216	0.33	0.3058	0.3293	2000	9.879	up	up	correct
LFMD.US	LifeMD Inc	20200421	1.45	1.6	1.355	1.3825	98802	1.3825	down	down	correct
LFUS.US	Littelfuse Inc	20200421	127.02	131.51	125.03	128.88	113641	126.9666	up	up	correct
LFVN.US	LifeVantage Corporation	20200421	12.54	13.04	12.44	12.78	49734	12.78	up	down	incorrect
LGIH.US	LGI Homes Inc	20200421	46.51	49.055	46.51	48.28	247076	48.28	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20200421	95.27	98.8	93.99	96.36	425048	96.36	up	up	correct
LGO.US	Largo Resources Ltd	20200421	0.5145	0.5652	0.5145	0.5471	59710	5.471	up	up	correct
LHCG.US	LHC Group Inc	20200421	127.91	129	120.86	121.01	348904	121.01	down	down	correct
LIFE.US	aTyr Pharma Inc	20200421	3.48	3.78	3.08	3.25	2622655	3.25	down	up	incorrect
LILA.US	Liberty Latin America Ltd	20200421	10.33	10.58	10.27	10.39	369977	9.7926	up	up	correct
LILAK.US	Liberty Latin America Ltd	20200421	10.08	10.395	9.95	10.07	1084098	9.4821	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20200421	2.36	2.44	2.35	2.44	2375	2.44	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20200421	5	5.3199	5	5.25	229983	5.25	up	up	correct
LINK.US	Interlink Electronics Inc	20200421	4	4.05	4	4.05	655	4.05	up	up	correct
LIQT.US	LiqTech International Inc	20200421	4.63	4.735	4.4	4.43	164624	4.43	down	down	correct
LITE.US	Lumentum Holdings Inc	20200421	74.44	75.95	72.63	74.8	1254207	74.8	up	up	correct
LIVE.US	Live Ventures Incorporated	20200421	6.71	6.8999	6.3021	6.3021	5126	6.3021	down	up	incorrect
LIVN.US	LivaNova PLC	20200421	47.73	47.935	46.33	47	326158	47	down	up	incorrect
LIVX.US	LiveXLive Media Inc	20200421	2.27	2.35	1.9524	2.155	210791	2.155	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20200421	0.9	0.9	0.9	0.9	131	5.4
LIZI.US	Lizhi Inc	20200421	5.2	5.22	4.76	4.91	11633	4.91	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20200421	7	7.1584	6.44	6.6	546191	6.6	down	down	correct
LKCO.US	Luokung Technology Corp	20200421	0.4763	0.5175	0.43	0.4365	175295	0.4365	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20200421	35.68	36.74	35.04	36.37	80133	34.8118	up	up	correct
LKQ.US	LKQ Corporation	20200421	19.58	20.13	19.425	19.93	1897405	19.8434	up	up	correct
LLL.US	JX Luxventure Ltd	20200421	1.78	2.49	1.4697	1.64	680654	1.64	down	down	correct
LLNW.US	Limelight Networks Inc	20200421	6.44	6.47	5.725	5.91	3372638	5.91	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20200421	27.02	27.23	25.87	26.22	97474	25.7527	down	down	correct
LMB.US	Limbach Holdings Inc	20200421	3.1518	3.1518	2.84	2.85	18286	2.85	down	down	correct
LMFA.US	LM Funding America Inc	20200421	0.7	0.7	0.5837	0.633	16756	3.165	down	down	correct
LMNL.US	Liminal BioSciences Inc	20200421	7.76	8.3	7.76	8.0201	4021	8.0201	up	up	correct
LMNR.US	Limoneira Company	20200421	12.34	12.42	11.74	12.05	64464	11.6623	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20200421	4.9	4.9	4.3	4.495	41533	4.495	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20200421	11.07	11.23	9.85	10.52	188576	9.351	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20200421	21.9	22.0488	21.6246	21.926	3969	19.3934	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20200421	21.31	22.04	21.31	21.663	5943	18.8182	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20200421	21.75	22.31	21.7	22.2015	4708	19.6819	up	up	correct
LMST.US	Limestone Bancorp Inc	20200421	12.375	12.375	11.66	11.75	6231	11.75	down	down	correct
LNDC.US	Landec Corporation	20200421	9.84	10.51	9.56	10.16	370100	10.16	up	up	correct
LNT.US	Alliant Energy Corporation	20200421	48.97	49.8299	48.41	49.7	1047127	47.2324	up	up	correct
LNTH.US	Lantheus Holdings Inc	20200421	12.85	13.52	12.77	13.31	292706	13.31	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20200421	3.93	3.93	3.64	3.64	55944	3.241	down	down	correct
LOB.US	Live Oak Bancshares Inc	20200421	13.47	14.34	13.44	13.86	313679	13.7792	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20200421	10.08	10.695	10.08	10.59	307107	10.59	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20200421	5.81	6	5.63	5.85	51702	5.85	up	up	correct
LOGI.US	Logitech International S.A	20200421	46.93	46.93	45.74	45.92	343452	44.9047	down	down	correct
LOOP.US	Loop Industries Inc	20200421	7.48	7.63	7.01	7.28	26966	7.28	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20200421	75.76	77.94	74.87	75.32	324415	75.32	down	down	correct
LORL.US	Loral Space & Communications Inc	20200421	14.86	15.97	14.85	15.78	91083	11.4682	up	down	incorrect
LOVE.US	The Lovesac Company	20200421	10.64	11.1	10.26	11.04	584315	11.04	up	up	correct
LPCN.US	Lipocine Inc	20200421	0.5699	0.5699	0.51	0.5199	1086954	0.5199	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20200421	50.27	51.83	50	50.8	510187	49.9956	up	down	incorrect
LPRO.US	Open Lending Corporation	20200421	10.2	10.22	10.2	10.21	50528	10.21	up	up	correct
LPSN.US	LivePerson Inc	20200421	22	22.21	21.14	21.43	602506	21.43	down	down	correct
LPTH.US	LightPath Technologies Inc	20200421	1.57	2.14	1.57	2.08	1878953	2.08	up	up	correct
LPTX.US	Leap Therapeutics Inc	20200421	1.85	1.98	1.77	1.9	300934	1.9	up	up	correct
LQDA.US	Liquidia Corporation	20200421	6.18	6.6	6.17	6.17	154038	6.17	down	down	correct
LQDT.US	Liquidity Services Inc	20200421	4.83	4.98	4.72	4.88	176286	4.88	up	up	correct
LRCX.US	Lam Research Corporation	20200421	262.42	263.41	242.57	243.63	2999011	238.9356	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20200421	19.44	20.16	19.32	19.92	20057	19.92	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20200421	0.8109	0.84	0.8005	0.82	2638	9.84	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20200421	13.975	13.975	12.95	12.9781	5765	12.1474	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20200421	18.9	19.6	18.46	18.72	1409508	18.72	down	down	correct
LSEA.US	Landsea Homes Corporation	20200421	10.37	10.37	10.37	10.37	485	10.37
LSTR.US	Landstar System Inc	20200421	99.04	99.1	97.125	98.15	262364	95.7481	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20200421	29.99	30.31	28.95	29.08	721317	29.08	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20200421	30.02	30.705	29.38	29.48	640799	28.9995	down	down	correct
LTAFX.US	Altst Strgs Fd A	20200421	4.65	4.65	4.65	4.65	0	4.3195
LTBR.US	Lightbridge Corporation	20200421	2.12	2.1861	2.01	2.08	7578	2.08	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20200421	4.47	4.47	4.47	4.47	0	4.1427
LTIFX.US	LTIFX	20200421	4.67	4.67	4.67	4.67	0	4.67
LTRPA.US	Liberty TripAdvisor Holdings Inc	20200421	2.23	2.3	2.06	2.13	2013537	2.13	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20200421	39.51	40	36	38.9	42242	38.9	down	down	correct
LTRX.US	Lantronix Inc	20200421	2.38	2.45	2.36	2.38	25898	2.38
LULU.US	Lululemon Athletica Inc	20200421	215	216.55	206.5	206.72	2145157	206.72	down	down	correct
LUMO.US	Lumos Pharma Inc	20200421	7.9209	8.27	7.9209	8.22	48219	8.22	up	up	correct
LUNA.US	Luna Innovations Incorporated	20200421	7.21	7.21	6.55	6.72	427087	6.72	down	up	incorrect
LVO.US	LiveOne Inc	20200421	2.27	2.35	1.952	2.155	210800	2.155	down	up	incorrect
LVOX.US	LiveVox Holding Inc	20200421	9.97	9.97	9.97	9.97	1000	9.97
LVOXU.US	LiveVox Holdings Inc Unit	20200421	10.16	10.16	10.12	10.12	3697	10.12	down	down	correct
LWAY.US	Lifeway Foods Inc	20200421	2.3	2.5	2.235	2.42	145124	2.42	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20200421	0.53	0.54	0.52	0.52	94100	0.52	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20200421	8.22	8.22	7.6	8.11	1591552	8.11	down	up	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20200421	1.9	1.98	1.87	1.96	599972	1.96	up	up	correct
LYFT.US	Lyft Inc	20200421	29.96	30.43	28.8	29.25	5669952	29.25	down	up	incorrect
LYL.US	Dragon Victory International Limited	20200421	1.05	1.05	0.8531	0.975	2458	0.975	down	down	correct
LYTS.US	LSI Industries Inc	20200421	5.21	5.69	5.09	5.34	191528	5.1031	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20200421	3.48	3.48	3.25	3.37	57414	3.37	down	up	incorrect
MANH.US	Manhattan Associates Inc	20200421	53.44	54.73	51.75	52	935301	52	down	down	correct
MANT.US	ManTech International Corporation	20200421	76.84	76.84	73.4565	74.45	99309	72.0868	down	up	incorrect
MAPS.US	WM Technology Inc	20200421	9.89	9.95	9.89	9.94	4800	9.94	up	up	correct
MAR.US	Marriott International Inc	20200421	77.63	80.05	77.11	79.9	4746956	79.9	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20200421	0.431	0.45	0.38	0.418	342894	0.418	down	down	correct
MARK.US	Remark Holdings Inc	20200421	0.4025	0.405	0.37	0.3895	8329795	0.3895	down	down	correct
MARPS.US	Marine Petroleum Trust	20200421	1.29	1.3	1.29	1.3	5425	1.1618	up	up	correct
MASI.US	Masimo Corporation	20200421	198.21	199	194.45	197.24	412436	197.24	down	down	correct
MAT.US	Mattel Inc	20200421	8.72	8.8	8.27	8.42	3316205	8.42	down	down	correct
MATW.US	Matthews International Corporation	20200421	21.57	21.88	21.28	21.76	86251	20.8218	up	up	correct
MBAY.US	MediaBay Inc	20200421	0	0	0	0	0	0
MBCN.US	Middlefield Banc Corp	20200421	16.82	17.81	16.82	16.97	1016	16.1052	up	down	incorrect
MBII.US	Marrone Bio Innovations Inc	20200421	0.6664	0.6696	0.6467	0.6562	208148	0.6562	down	up	incorrect
MBIN.US	Merchants Bancorp	20200421	13.58	13.9482	13.48	13.51	15032	13.2363	down	up	incorrect
MBINO.US	Merchants Bancorp	20200421	21.61	21.61	19.79	20.5	20300	18.5054	down	down	correct
MBINP.US	Merchants Bancorp	20200421	23.799	23.799	23	23.75	1900	21.1768	down	down	correct
MBIO.US	Mustang Bio Inc	20200421	2.85	2.93	2.75	2.85	79714	2.85
MBNKP.US	Medallion Bank	20200421	11.01	12.5	11	11.557	2600	9.9007	up	down	incorrect
MBOT.US	Microbot Medical Inc	20200421	5.59	5.8019	5.45	5.7	52274	5.7	up	up	correct
MBRX.US	Moleculin Biotech Inc	20200421	1.18	1.19	1.12	1.16	482164	6.96	down	down	correct
MBUU.US	Malibu Boats Inc	20200421	24.74	25.6	24.51	25.6	193769	25.6	up	up	correct
MBWM.US	Mercantile Bank Corporation	20200421	21.99	22.3688	20.4706	21.47	53611	19.9613	down	down	correct
MCBC.US	Macatawa Bank Corporation	20200421	6.99	7.27	6.93	7.23	57961	6.7468	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20200421	10	10.06	9.71	10.03	42300	9.564	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20200421	11.44	11.44	11.44	11.44	0	10.3483
MCFT.US	MasterCraft Boat Holdings Inc	20200421	7.28	7.5125	7.16	7.49	140949	7.49	up	up	correct
MCHP.US	Microchip Technology Incorporated	20200421	76.49	77.1	74.58	74.85	4636382	36.6215	down	down	correct
MCHX.US	Marchex Inc	20200421	1.25	1.3399	1.25	1.3	112666	1.3	up	up	correct
MCRB.US	Seres Therapeutics Inc	20200421	3.82	3.93	3.5	3.68	205202	3.68	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20200421	24.23	25.45	23.1629	25.17	91325	25.17	up	down	incorrect
MDB.US	MongoDB Inc	20200421	159.73	162.15	147.285	152.24	756324	152.24	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20200421	86.56	90.99	82.47	83.38	273319	83.38	down	down	correct
MDGS.US	Medigus Ltd	20200421	1.3248	1.44	1.3248	1.4	1829	1.4	up	up	correct
MDIA.US	MediaCo Holding Inc	20200421	3.3	3.4	3.27	3.4	1093	3.4	up	down	incorrect
MDJH.US	MDJM Ltd	20200421	2.49	2.95	2.33	2.4	1452	2.4	down	down	correct
MDLZ.US	Mondelez International Inc	20200421	52.53	52.975	51	51.08	8171023	49.4279	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20200421	2.475	2.507	2.39	2.47	38583	2.47	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20200421	1.47	1.52	1.46	1.5099	10966	1.462	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20200421	16	16	16	16	0	13.3829
MDRX.US	Allscripts Healthcare Solutions Inc	20200421	6.72	6.755	6.45	6.52	1064490	6.52	down	down	correct
MDVL.US	Medavail Holdings Inc	20200421	1.02	1.11	1.015	1.05	8591	12.6	up	up	correct
MDWD.US	MediWound Ltd	20200421	1.89	1.96	1.77	1.8	52180	1.8	down	down	correct
MDWT.US	Midwest Holding Inc	20200421	0.07	0.07	0.07	0.07	17	35
MDXG.US	MiMedx Group Inc	20200421	3.7	3.78	3.51	3.7	133614	3.7
MEDP.US	Medpace Holdings Inc	20200421	83.8	83.8	78.04	78.81	238906	78.81	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20200421	6.59	6.67	6.1801	6.297	26377	6.297	down	down	correct
MEIP.US	MEI Pharma Inc	20200421	2.35	2.45	2.28	2.36	1588195	2.36	up	up	correct
MELI.US	MercadoLibre Inc	20200421	595.72	598.15	562	573.38	546844	573.38	down	down	correct
MEOH.US	Methanex Corporation	20200421	12.5	12.87	12.05	12.66	923509	12.5008	up	up	correct
MERC.US	Mercer International Inc	20200421	7.77	8.03	7.59	7.95	263632	7.5931	up	up	correct
MESA.US	Mesa Air Group Inc	20200421	3	3.27	2.95	3.21	472160	3.21	up	down	incorrect
MESO.US	Mesoblast Limited	20200421	6.38	6.38	6.09	6.31	258972	6.31	down	down	correct
METC.US	Ramaco Resources Inc	20200421	2.7	2.76	2.67	2.71	21047	2.71	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20200421	12.6	12.9486	12.54	12.83	10191	12.83	up	down	incorrect
METXW.US	Meten EdtechX Education Group Ltd	20200421	0.75	0.75	0.4	0.4	1213	0.4	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20200421	0.6125	0.63	0.5715	0.606	13980	1.2121	down	down	correct
MFIN.US	Medallion Financial Corp	20200421	2.18	2.21	2.0637	2.14	87007	2.14	down	down	correct
MGEE.US	MGE Energy Inc	20200421	66.28	67.298	65.73	66.19	108671	63.8023	down	down	correct
MGI.US	MoneyGram International Inc	20200421	1.4	1.41	1.28	1.35	1095973	1.35	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20200421	8.71	8.9	8.553	8.64	45266	8.2766	down	down	correct
MGLN.US	Magellan Health Inc	20200421	50.14	51.13	48.82	49.26	157054	49.26	down	up	incorrect
MGNI.US	Magnite Inc	20200421	5.41	5.475	5.175	5.31	1356513	5.31	down	down	correct
MGNX.US	MacroGenics Inc	20200421	6.85	7.395	6.67	7.21	841339	7.21	up	up	correct
MGPI.US	MGP Ingredients Inc	20200421	34.21	35.24	33.8	34.92	152541	34.3483	up	down	incorrect
MGRC.US	McGrath RentCorp	20200421	50.16	51.13	49.5	50.27	91037	48.4639	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20200421	8.27	8.56	7.81	8.16	88880	8.16	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20200421	13.26	13.96	12.9145	13.65	52698	13.65	up	up	correct
MGYR.US	Magyar Bancorp Inc	20200421	8.26	8.2652	8.26	8.2652	515	6.6982	up	up	correct
MHLD.US	Maiden Holdings Ltd	20200421	0.8694	0.9306	0.81	0.816	459483	0.816	down	down	correct
MICT.US	MICT Inc	20200421	1.1	1.16	1	1.0899	59777	1.0899	down	down	correct
MIDD.US	The Middleby Corporation	20200421	46.95	50.41	46.61	49.27	2048913	49.27	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20200421	0.12	0.14	0.12	0.14	55600	0.14	up	down	incorrect
MIME.US	Mimecast Limited	20200421	36.88	36.88	34.5	35.03	907049	35.03	down	down	correct
MIND.US	MIND Technology Inc	20200421	1.02	1.0274	0.94	0.9501	19552	0.9501	down	down	correct
MINDP.US	MIND Technology Inc	20200421	14.62	15.14	13.25	13.76	9858	11.8516	down	up	incorrect
MINM.US	Minim Inc. Common Stock	20200421	1.15	1.15	0.85	1.14	73290	1.14	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20200421	14.83	15.79	14.58	14.75	21377	14.75	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20200421	2.22	2.27	2.05	2.19	913241	2.19	down	up	incorrect
MITK.US	Mitek Systems Inc	20200421	7.89	8.25	7.89	7.99	275617	7.99	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20200421	1.61	1.6917	1.6	1.6	28627	1.6	down	down	correct
MKD.US	Molecular Data Inc	20200421	1.8	1.8	1.7568	1.76	3241	1.76	down	down	correct
MKSI.US	MKS Instruments Inc	20200421	89.24	90.73	84.72	85.2	350438	84.4309	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20200421	430.76	431.9	407.97	410.49	230561	406.791	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20200421	0.46	0.53	0.43	0.43	5000	0.43	down	down	correct
MLAB.US	Mesa Laboratories Inc	20200421	217	221.48	208.74	216.22	13060	215.3153	down	up	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20200421	14.08	14.26	13.59	14.02	1624224	14.02	down	down	correct
MLHR.US	Herman Miller Inc	20200421	18.73	19.16	18.3062	18.96	429349	18.6244	up	up	correct
MLKN.US	MillerKnoll Inc	20200421	18.73	19.16	18.3062	18.96	429349	18.5412	up	up	correct
MLVF.US	Malvern Bancorp Inc	20200421	10.45	11.41	10.45	11.25	11187	11.25	up	down	incorrect
MMAT.US	Meta Materials Inc	20200421	0.74	0.8	0.72	0.8	105650	0.8	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20200421	1.39	1.66	1.3	1.66	393682	1.593	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20200421	1.365	1.365	1.31	1.31	6700	1.31	down	down	correct
MMSI.US	Merit Medical Systems Inc	20200421	37.47	38.9866	36.34	36.55	435685	36.55	down	down	correct
MMYT.US	MakeMyTrip Limited	20200421	12	12	11.41	11.69	409566	11.69	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20200421	1.79	1.82	1.75	1.7788	47557	1.6324	down	down	correct
MNDT.US	Mandiant Inc.	20200421	10.7	10.825	10.5	10.56	4751005	10.56	down	down	correct
MNKD.US	MannKind Corporation	20200421	1.21	1.26	1.2	1.23	1086479	1.23	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20200421	0.4412	0.49	0.41	0.45	260545	0.45	up	up	correct
MNOV.US	MediciNova Inc	20200421	5.05	5.17	4.965	5.01	81005	5.01	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20200421	8.3699	8.3699	7.9	8.1	10610	8.1	down	down	correct
MNRO.US	Monro Inc	20200421	45.8	47.01	44.76	44.93	227247	43.6336	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20200421	14	15.03	14	15	12890	15	up	down	incorrect
MNST.US	Monster Beverage Corporation	20200421	59.87	60.42	58.8	59.04	2107251	59.04	down	down	correct
MNTV.US	Momentive Global Inc	20200421	14.18	14.41	13.75	14.27	770520	14.27	up	up	correct
MNTX.US	Manitex International Inc	20200421	3.7213	3.79	3.69	3.75	16182	3.75	up	down	incorrect
MODV.US	ModivCare Inc	20200421	55.31	57.3	54.2	56.43	40619	56.43	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20200421	17.53	18.56	17.53	18.13	21235	17.0505	up	up	correct
MOGO.US	Mogo Inc	20200421	1.02	1.02	0.8884	0.95	21066	0.95	down	down	correct
MOHO.US	ECMOHO Limited	20200421	4.82	5.01	4.62	4.9068	41194	4.9068	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20200421	22.6	23	21.85	22.55	73818	22.55	down	down	correct
MOMO.US	Momo Inc	20200421	22.89	23.025	22.02	22.78	4608972	21.8573	down	down	correct
MOR.US	MorphoSys AG	20200421	26.01	26.24	25.8	25.83	76623	25.83	down	down	correct
MORF.US	Morphic Holding Inc	20200421	14.75	15.49	13.65	15.18	32638	15.18	up	up	correct
MORN.US	Morningstar Inc	20200421	131.53	136.58	128.78	134.88	108637	133.6881	up	up	correct
MOSY.US	MoSys Inc	20200421	1.45	1.48	1.35	1.38	428993	1.38	down	down	correct
MOTS.US	Motus GI Holdings Inc	20200421	0.688	0.6998	0.62	0.66	96994	0.66	down	down	correct
MOXC.US	Moxian Inc	20200421	0.8077	0.89	0.67	0.785	17217	0.785	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20200421	11.07	11.65	10.6376	11.46	110501	11.46	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20200421	16.01	16.74	15.9	16.74	53250	15.7898	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20200421	181.49	183.25	173.58	177.13	296699	175.3596	down	down	correct
MRAM.US	Everspin Technologies Inc	20200421	2.68	2.75	2.56	2.62	70867	2.62	down	up	incorrect
MRBK.US	Meridian Corporation	20200421	12.75	12.75	12.33	12.74	5493	11.8206	down	down	correct
MRCC.US	Monroe Capital Corporation	20200421	6.93	7.29	6.7536	7.19	361999	5.9644	up	up	correct
MRCY.US	Mercury Systems Inc	20200421	75.96	77.97	74.69	75.89	209540	75.89	down	down	correct
MREO.US	Mereo BioPharma Group plc	20200421	1.3264	1.3335	1.21	1.22	108616	1.22	down	down	correct
MRIN.US	Marin Software Incorporated	20200421	1.29	1.32	1.15	1.31	125334	1.31	up	up	correct
MRKR.US	Marker Therapeutics Inc	20200421	2.12	2.12	1.981	2.015	230930	2.015	down	down	correct
MRLN.US	Marlin Business Services Corp	20200421	6.31	6.64	6.3	6.33	22642	5.8385	up	up	correct
MRNA.US	Moderna Inc	20200421	53	56.38	43.11	49.26	39641959	49.26	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20200421	1.81	1.93	1.77	1.92	79370	7.68	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20200421	8.47	8.81	7.83	8.49	951099	8.49	up	up	correct
MRTN.US	Marten Transport Ltd	20200421	20.69	20.96	20.23	20.88	321762	12.9602	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20200421	93.79	96.5335	85.51	85.62	1057954	85.62	down	down	correct
MRUS.US	Merus N.V	20200421	12.68	13.75	12.05	13.1	1345858	13.1	up	up	correct
MRVL.US	Marvell Technology Inc	20200421	25.91	26.13	24.86	25.28	10118720	25.0924	down	down	correct
MSBI.US	Midland States Bancorp Inc	20200421	14.81	15.35	14.46	15.15	100968	13.744	up	up	correct
MSEX.US	Middlesex Water Company	20200421	56.74	57.6444	56.44	57	42374	55.6538	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20200421	11.9	11.9	11.9	11.9	0	10.7106
MSFIX.US	The Multi	20200421	12.13	12.13	12.13	12.13	0	10.9173
MSFT.US	Microsoft Corporation	20200421	173.5	173.6699	166.1102	167.82	56203754	165.1302	down	down	correct
MSFYX.US	The Multi	20200421	11.59	11.59	11.59	11.59	0	10.4317
MSTR.US	MicroStrategy Incorporated	20200421	124.06	124.52	121.655	122.71	67763	122.71	down	down	correct
MSVB.US	Mid	20200421	11.36	11.36	11.295	11.35	8653	11.2	down	down	correct
MTBC.US	CareCloud Inc	20200421	6.66	6.9	6.42	6.56	151071	6.56	down	down	correct
MTBCP.US	CareCloud Inc	20200421	25.89	25.89	25.2	25.4782	19743	21.5273	down	down	correct
MTC.US	Mmtec Inc	20200421	1.142	1.27	1.1	1.175	22671	1.175	up	up	correct
MTEM.US	Molecular Templates Inc	20200421	16.15	17.32	15.75	17.03	593432	17.03	up	up	correct
MTEX.US	Mannatech Incorporated	20200421	10.93	10.93	9.8108	10	19195	8.6606	down	down	correct
MTLS.US	Materialise NV	20200421	19.06	19.3	18.65	19.04	76723	19.04	down	down	correct
MTP.US	Midatech Pharma plc	20200421	1.57	1.6907	1.5	1.6498	49608	1.6498	up	up	correct
MTRX.US	Matrix Service Company	20200421	8.76	8.955	8.3	8.45	175717	8.45	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20200421	23.75	24.17	22.85	22.98	684500	22.98	down	down	correct
MU.US	Micron Technology Inc	20200421	43	43.07	41.185	41.41	32482200	41.3522	down	up	incorrect
MUDS.US	Mudrick Capital Acquisition Corporation II	20200421	10.31	10.31	10.31	10.31	108	10.31
MUDSW.US	Mudrick Capital Acquisition Corporation II	20200421	0.4775	0.4775	0.4	0.4764	61600	0.4764	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20200421	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20200421	2	2.11	1.9	1.99	19400	1.99	down	up	incorrect
MVBF.US	MVB Financial Corp	20200421	12.5	12.875	12.5	12.58	10923	12.2131	up	up	correct
MVIS.US	MicroVision Inc	20200421	0.259	0.259	0.22	0.2398	2814382	0.2398	down	down	correct
MVST.US	Microvast Holdings Inc	20200421	10.01	10.01	9.98	10.01	3500	10.01
MYFW.US	First Western Financial Inc	20200421	13.4245	13.49	13.4245	13.49	443	13.49	up	up	correct
MYGN.US	Myriad Genetics Inc	20200421	14.95	15.06	14.41	14.51	624115	14.51	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20200421	3.64	3.69	3.34	3.46	403640	6.92	down	up	incorrect
MYRG.US	MYR Group Inc	20200421	24.64	25.94	24.39	25.73	139109	25.73	up	up	correct
MYSZ.US	My Size Inc	20200421	2.7	3.48	2.7	3.02	1933731	3.02	up	up	correct
NAII.US	Natural Alternatives International Inc	20200421	7.36	7.36	7.22	7.22	1332	7.22	down	up	incorrect
NAKD.US	Naked Brand Group Limited	20200421	0.44	0.44	0.4151	0.428	11355	6.42	down	down	correct
NAOV.US	NanoVibronix Inc	20200421	1.88	2.12	1.7976	1.95	9685	1.95	up	down	incorrect
NATH.US	Nathan's Famous Inc	20200421	55.23	58.97	55	58.97	5305	56.6772	up	down	incorrect
NATI.US	National Instruments Corporation	20200421	35.85	36.53	35.25	35.65	521344	33.9868	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20200421	7.7	8.39	7.7	8.18	22526	7.747	up	up	correct
NAVI.US	Navient Corporation	20200421	6.8	6.94	6.43	6.57	3220500	6.0022	down	down	correct
NBEV.US	NewAge Inc	20200421	1.59	1.59	1.47	1.49	2838777	1.49	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20200421	100.05	100.66	96	97	883099	97	down	down	correct
NBN.US	Northeast Bank	20200421	10.46	12.13	10.46	11.49	42248	11.456	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20200421	0.5108	0.5195	0.485	0.499	191689	4.99	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20200421	7.93	8.17	7.7034	8.12	150339	8.12	up	up	correct
NBTB.US	NBT Bancorp Inc	20200421	30.21	30.98	29.99	30.8	123806	29.1412	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20200421	50.61	51.83	50.15	51.19	13392	51.19	up	up	correct
NCMI.US	National CineMedia Inc	20200421	2.96	3.07	2.88	3.01	1113386	2.6557	up	down	incorrect
NCNA.US	NuCana plc	20200421	5.52	5.5721	5.37	5.5	60217	5.5	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20200421	0.58	0.6099	0.57	0.5701	64915	11.402	down	down	correct
NCTY.US	The9 Limited	20200421	0.5927	0.5927	0.5	0.527	102695	5.27	down	down	correct
NDAQ.US	Nasdaq Inc	20200421	107.72	108.855	104.76	105.27	968382	102.8022	down	down	correct
NDLS.US	Noodles & Company	20200421	5	5.3	5	5.14	330741	5.14	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20200421	0.78	0.81	0.74	0.765	50514	0.765	down	up	incorrect
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20200421	0.128	0.128	0.128	0.128	111	0.128
NDSN.US	Nordson Corporation	20200421	148.75	152.54	145.55	151.23	343053	149.0485	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20200421	7.0001	7.0001	6.9	6.9	826	5.0525	down	down	correct
NEGG.US	Newegg Commerce Inc	20200421	3.36	3.44	3.12	3.36	48613	3.36
NEO.US	NeoGenomics Inc	20200421	28.27	28.32	26.85	27.42	677795	27.42	down	down	correct
NEOG.US	Neogen Corporation	20200421	63.16	64.32	62.32	62.64	144327	31.32	down	down	correct
NEON.US	Neonode Inc	20200421	2.414	2.49	2.3	2.38	26053	2.38	down	up	incorrect
NEPH.US	Nephros Inc	20200421	9.11	9.11	8.3	8.65	4215	8.65	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20200421	1.88	1.95	1.77	1.93	1001573	1.93	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20200421	6.81	6.955	6.6	6.87	328719	6.87	up	up	correct
NESR.US	National Energy Services Reunited Corp	20200421	4.26	4.39	4.05	4.11	258429	4.11	down	up	incorrect
NETE.US	Net Element Inc	20200421	2	2.11	1.9	1.99	19436	1.99	down	down	correct
NEWT.US	Newtek Business Services Corp	20200421	14.49	14.85	14.21	14.76	141747	12.2015	up	up	correct
NEXT.US	NextDecade Corporation	20200421	1.75	2.07	1.64	1.85	82323	1.85	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20200421	9.92	10.46	9.85	10.345	130888	9.7067	up	up	correct
NFE.US	New Fortress Energy Inc	20200421	11.02	11.37	10.86	11.05	31061	10.8579	up	up	correct
NFLX.US	Netflix Inc	20200421	444.77	447	425.6	433.83	23177551	433.83	down	up	incorrect
NGM.US	NGM Biopharmaceuticals Inc	20200421	15.4	16.06	15.07	15.74	169954	15.74	up	up	correct
NH.US	NantHealth Inc	20200421	2.02	2.09	1.9701	2.03	75626	2.03	up	up	correct
NHTC.US	Natural Health Trends Corp	20200421	3.7	3.74	3.62	3.62	15703	2.9565	down	up	incorrect
NICE.US	NICE Ltd	20200421	164.64	164.88	156.16	160.72	277822	160.72	down	down	correct
NICHX.US	NICHX	20200421	26.29	26.29	26.29	26.29	0	24.3785
NICK.US	Nicholas Financial Inc	20200421	5.5	5.5	4.95	4.95	893	4.95	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20200421	9.1	9.1	8.0402	8.54	150622	8.54	down	down	correct
NIU.US	Niu Technologies	20200421	7.2	7.4	7.05	7.13	77329	7.13	down	down	correct
NK.US	NantKwest Inc	20200421	3.58	3.7	3.35	3.54	658519	3.54	down	down	correct
NKLA.US	Nikola Corporation	20200421	12.25	12.25	11.32	11.64	581826	11.64	down	down	correct
NKSH.US	National Bankshares Inc	20200421	26.26	27.7044	26.26	26.86	13255	24.7064	up	up	correct
NKTR.US	Nektar Therapeutics	20200421	19.74	19.9511	18.97	19.02	946083	19.02	down	down	correct
NLOK.US	NortonLifeLock Inc	20200421	19.75	19.97	19.06	19.38	7491731	18.652	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20200421	13.3	13.77	12.67	13.63	237244	13.63	up	up	correct
NMFC.US	New Mountain Finance Corporation	20200421	6.95	7.15	6.81	6.94	777507	5.8221	down	down	correct
NMIH.US	NMI Holdings Inc	20200421	10.37	10.41	9.83	10.17	1158439	10.17	down	down	correct
NMRD.US	Nemaura Medical Inc	20200421	5.16	5.7	5.14	5.2	10732	5.2	up	up	correct
NMRK.US	Newmark Group Inc	20200421	3.32	3.54	3.26	3.34	1494156	3.309	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20200421	2.02	2.02	1.9	1.9	200	1.9	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20200421	0.4621	0.5349	0.431	0.48	228337	0.48	up	up	correct
NNBR.US	NN Inc	20200421	2.33	2.4	2.2	2.37	528051	2.37	up	down	incorrect
NNDM.US	Nano Dimension Ltd	20200421	1.22	1.23	1.03	1.03	759282	1.03	down	up	incorrect
NODK.US	NI Holdings Inc	20200421	11.91	12.39	11.8001	12.06	35131	12.06	up	up	correct
NOTV.US	Inotiv Inc	20200421	4.231	4.3	3.8	4.13	15086	4.13	down	down	correct
NOVN.US	Novan Inc	20200421	0.39	0.3999	0.3611	0.3749	710429	3.749	down	down	correct
NOVT.US	Novanta Inc	20200421	78.2	78.985	75.87	76.38	90854	76.38	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20200421	12.8	13.18	12.42	12.98	25874	12.98	up	up	correct
NRC.US	National Research Corporation	20200421	49.16	52.44	49.16	50.15	31208	49.7573	up	up	correct
NRIM.US	Northrim BanCorp Inc	20200421	21.06	22.02	20.53	21.41	37579	19.9848	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20200421	13.68	13.68	13.68	13.68	0	11.8547
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20200421	13.82	13.82	13.82	13.82	0	12.1432
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20200421	13.82	13.82	13.82	13.82	0	11.9463
NRXP.US	NRx Pharmaceuticals Inc	20200421	10.68	10.68	10.68	10.68	0	10.68
NSIT.US	Insight Enterprises Inc	20200421	47.35	47.93	45.77	47.01	354796	47.01	down	down	correct
NSPR.US	InspireMD Inc	20200421	12	12	10.5	10.8	3473	10.8	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20200421	16.34	16.44	15.28	15.53	89404	15.53	down	down	correct
NSTG.US	NanoString Technologies Inc	20200421	27.7	28.81	27.25	28.57	201283	28.57	up	up	correct
NSYS.US	Nortech Systems Incorporated	20200421	3.31	3.31	3.3	3.3	429	3.3	down	down	correct
NTAP.US	NetApp Inc	20200421	40.78	40.91	38.89	38.94	1301469	37.1368	down	down	correct
NTCT.US	NetScout Systems Inc	20200421	24.76	24.76	24.03	24.38	299896	24.38	down	up	incorrect
NTES.US	NetEase Inc	20200421	345.38	351.38	337.07	344.4	2670945	67.8068	down	down	correct
NTGR.US	NETGEAR Inc	20200421	24.73	24.96	23.46	23.53	372824	23.53	down	down	correct
NTIC.US	Northern Technologies International Corporation	20200421	7.15	7.444	7.002	7.15	16285	7.0314
NTLA.US	Intellia Therapeutics Inc	20200421	14.2	14.2	13.07	13.25	1053049	13.25	down	down	correct
NTNX.US	Nutanix Inc	20200421	16.64	16.74	15.63	16.25	2514275	16.25	down	down	correct
NTRA.US	Natera Inc	20200421	34.34	35.72	33.61	35.09	1042511	35.09	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20200421	12	12	12	12	0	12
NTRS.US	Northern Trust Corporation	20200421	78.25	78.67	71.74	74.43	3134205	70.8641	down	down	correct
NTRSO.US	Northern Trust Corporation	20200421	25	25.01	24.67	24.9	62000	23.0633	down	up	incorrect
NTUS.US	Natus Medical Incorporated	20200421	23.2	23.7	22.89	23.3	213049	23.3	up	up	correct
NTWK.US	NetSol Technologies Inc	20200421	2.5	2.5645	2.125	2.14	73131	2.14	down	down	correct
NUAN.US	Nuance Communications Inc	20200421	18.77	18.88	18.18	18.54	5562778	18.54	down	up	incorrect
NURO.US	NeuroMetrix Inc	20200421	2.93	2.97	2.8	2.82	283118	2.82	down	down	correct
NUVA.US	NuVasive Inc	20200421	55.23	56.8	55	55.74	675242	55.74	up	up	correct
NUWE.US	Nuwellis Inc	20200421	12.6001	12.9001	12.3001	12.6601	73934	12.6601	up	up	correct
NVAX.US	Novavax Inc	20200421	24.04	26.1	19.18	21.53	15517470	21.53	down	up	incorrect
NVCN.US	Neovasc Inc	20200421	2.31	2.4	2.16	2.36	107344	2.36	up	up	correct
NVCR.US	NovoCure Limited	20200421	72.65	73.8	70.11	70.72	560873	70.72	down	down	correct
NVDA.US	NVIDIA Corporation	20200421	282.31	284.77	267.11	269.51	18378996	67.248	down	down	correct
NVEC.US	NVE Corporation	20200421	48.96	51.0899	48.81	49.6	14828	44.2313	up	up	correct
NVEE.US	NV5 Global Inc	20200421	40.18	41.27	39.1	39.38	83703	39.38	down	down	correct
NVFY.US	Nova LifeStyle Inc	20200421	1.01	1.13	1.01	1.1098	7673	1.1098	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20200421	1.48	1.515	1.3741	1.43	906537	1.43	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20200421	36.31	36.58	35.0701	35.41	81352	35.41	down	down	correct
NVNO.US	enVVeno Medical Corp	20200421	9.85	11.05	9.175	9.25	2260	9.25	down	up	incorrect
NVNOW.US	enVVeno Medical Corporation	20200421	0.05	0.15	0.05	0.15	3800	0.15	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20200421	0.027	0.027	0.027	0.027	19	2.7
NWBI.US	Northwest Bancshares Inc	20200421	9.76	10.215	9.47	9.84	2250732	8.7846	up	down	incorrect
NWE.US	NorthWestern Corporation	20200421	57.94	59.61	57.37	59.11	539108	54.8845	up	up	correct
NWFL.US	Norwood Financial Corp	20200421	22.12	22.904	21.655	21.7	7311	20.4528	down	down	correct
NWL.US	Newell Brands Inc	20200421	12.32	12.74	12.24	12.52	3001988	11.5778	up	up	correct
NWLI.US	National Western Life Group Inc	20200421	179.7	179.7	175.72	176.7	3773	176.0629	down	up	incorrect
NWPX.US	Northwest Pipe Company	20200421	22.64	23.43	22.48	22.94	48691	22.94	up	up	correct
NWS.US	News Corporation	20200421	8.8	8.8	8.55	8.62	388308	8.4889	down	up	incorrect
NWSA.US	News Corporation	20200421	8.51	8.57	8.26	8.435	2359973	8.3097	down	down	correct
NXGN.US	NextGen Healthcare Inc	20200421	10.49	10.7636	10.225	10.54	216577	10.54	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20200421	84.1	85.47	80.46	81.06	5091836	79.4535	down	up	incorrect
NXST.US	Nexstar Media Group Inc	20200421	59.94	60.34	57.57	58.8	470765	56.4534	down	up	incorrect
NXTC.US	NextCure Inc	20200421	35.87	38.27	35.2865	36.16	266508	36.16	up	up	correct
NXTD.US	Nxt	20200421	0.3874	0.395	0.3506	0.3948	55420	3.948	up	down	incorrect
NXTP.US	Nextplay Technologies Inc	20200421	0.785	0.9	0.785	0.9	11100	0.9	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20200421	1.94	2.09	1.93	2.08	9327210	1.7594	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20200421	14.57	15.39	14.3402	15.3	42131	13.1132	up	down	incorrect
NYMTN.US	New York Mortgage Trust Inc	20200421	15	15.19	14.45	15.19	37216	13.0152	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20200421	15.05	15.39	14.43	15.35	27953	13.2082	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20200421	2.54	2.85	2.47	2.61	183066	2.61	up	up	correct
OBCI.US	Ocean Bio	20200421	5.68	5.68	5.18	5.18	63720	5.0685	down	down	correct
OBLG.US	Oblong Inc	20200421	1.01	1.01	0.9247	0.9466	55300	0.9466	down	down	correct
OBNK.US	Origin Bancorp Inc	20200421	18.82	21.0252	18.82	19.44	30947	18.959	up	up	correct
OBSV.US	ObsEva SA	20200421	2.18	2.3	2.09	2.14	466895	2.14	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20200421	24.25	24.25	24.25	24.25	0	23.0995
OCC.US	Optical Cable Corporation	20200421	2.67	2.8	2.67	2.7554	2999	2.7554	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20200421	9.3	9.98	9	9.15	63954	6.7383	down	down	correct
OCCIP.US	OFS Credit Company Inc	20200421	21.75	21.75	20.1402	20.43	4581	18.1614	down	down	correct
OCFC.US	OceanFirst Financial Corp	20200421	14.12	14.69	13.75	14.61	117683	13.6891	up	up	correct
OCGN.US	Ocugen Inc	20200421	0.415	0.42	0.37	0.395	1682888	0.395	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20200421	3.69	3.8	3.65	3.76	617996	3.2619	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20200421	5.22	5.22	4.8	4.89	903792	4.89	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20200421	1.93	1.93	1.72	1.72	2743	6.88	down	up	incorrect
OCX.US	OncoCyte Corporation	20200421	2.13	2.28	2.095	2.25	67476	2.25	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20200421	127	128.53	123.495	124.17	1013519	123.5176	down	up	incorrect
ODP.US	The ODP Corporation	20200421	1.78	1.85	1.78	1.81	317316	18.1	up	up	correct
ODT.US	Odonate Therapeutics Inc	20200421	26.84	28.79	26.84	27.45	42400	27.45	up	up	correct
OEG.US	Orbital Energy Group Inc	20200421	0.79	0.83	0.7501	0.814	9991	0.814	up	up	correct
OESX.US	Orion Energy Systems Inc	20200421	4.29	4.29	3.72	3.77	543873	3.77	down	down	correct
OFIX.US	Orthofix Medical Inc	20200421	31.19	31.78	30.72	31.64	128222	31.64	up	down	incorrect
OFLX.US	Omega Flex Inc	20200421	81.86	81.86	78.32	79.3	5459	78.1516	down	down	correct
OFS.US	OFS Capital Corporation	20200421	4.45	4.62	4.4	4.57	23276	3.8045	up	up	correct
OFSSI.US	OFSSI	20200421	17.88	18.325	17.6	17.6	3200	16.0263	down	down	correct
OGI.US	OrganiGram Holdings Inc	20200421	1.55	1.58	1.5	1.55	2772276	1.55
OIIM.US	O2Micro International Limited	20200421	1.35	1.35	1.235	1.2602	21421	1.2602	down	up	incorrect
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20200421	4.12	4.12	3.9	3.9	3337	3.683	down	down	correct
OKTA.US	Okta Inc	20200421	152	154.975	142.15	148.41	2990055	148.41	down	down	correct
OLED.US	Universal Display Corporation	20200421	136.96	137.79	130.35	131.54	462002	130.6718	down	up	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20200421	58.1	58.83	56.93	57.94	1467822	57.94	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20200421	28.8	29.59	27.21	27.66	206815	26.6121	down	up	incorrect
OMCL.US	Omnicell Inc	20200421	70.94	71.42	69.17	69.62	283258	69.62	down	up	incorrect
OMER.US	Omeros Corporation	20200421	14.27	14.57	13.64	13.64	424496	13.64	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20200421	3.72	4.3774	3.46	4.28	97338	4.28	up	up	correct
OMP.US	Oasis Midstream Partners LP	20200421	4.1	4.35	4.04	4.21	125421	3.2886	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20200421	4.25	4.25	4.25	4.25	0	4.25
ON.US	ON Semiconductor Corporation	20200421	13.05	13.215	12.695	12.83	6079055	12.83	down	down	correct
ONB.US	Old National Bancorp	20200421	13.04	13.505	12.88	13.26	697586	12.4936	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20200421	1.58	1.64	1.49	1.61	323097	1.61	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20200421	2.94	2.94	2.5	2.52	12785	2.52	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20200421	1.38	1.43	1.32	1.36	484201	1.36	down	down	correct
ONEM.US	1Life Healthcare Inc	20200421	24.4	25.8168	22.73	23.57	576540	23.57	down	down	correct
ONEW.US	OneWater Marine Inc	20200421	7.54	7.54	6.8	7.07	25300	6.7723	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20200421	0.2949	0.32	0.2931	0.3098	331510	4.647	up	up	correct
ONVO.US	Organovo Holdings Inc	20200421	0.3386	0.3386	0.318	0.3384	11880	6.768	down	down	correct
OPBK.US	OP Bancorp	20200421	6.71	7.3	6.6967	6.92	17890	6.4951	up	down	incorrect
OPCH.US	Option Care Health Inc	20200421	11.85	12.62	11.76	12.17	215078	12.17	up	up	correct
OPGN.US	OpGen Inc	20200421	2.34	2.39	2.16	2.25	883017	2.25	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20200421	2.4	2.4	2.396	2.396	1307	2.396	down	up	incorrect
OPI.US	Office Properties Income Trust	20200421	23.77	24.78	23.77	24.74	274394	22.2009	up	up	correct
OPK.US	OPKO Health Inc	20200421	2.08	2.11	1.9101	1.98	17581049	1.98	down	up	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20200421	10.25	10.88	10.25	10.87	7729	10.87	up	down	incorrect
OPOF.US	Old Point Financial Corporation	20200421	15.64	15.82	14.53	15	5218	14.34	down	down	correct
OPRA.US	Opera Limited	20200421	5.2	5.26	5.005	5.04	164250	5.04	down	down	correct
OPRT.US	Oportun Financial Corporation	20200421	6.4	6.465	5.75	5.89	157985	5.89	down	down	correct
OPRX.US	OptimizeRx Corporation	20200421	9.21	9.36	8.94	9.17	50411	9.17	down	up	incorrect
OPTN.US	OptiNose Inc	20200421	3.87	4.05	3.7	3.71	205463	3.71	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20200421	3.22	3.48	3.0601	3.27	26340	3.27	up	up	correct
ORGS.US	Orgenesis Inc	20200421	4.91	5	4.78	4.8	37336	4.8	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20200421	368.37	373.55	357.62	358.3	1031796	358.3	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20200421	3.03	3.1	2.86	3	71594	3	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20200421	11.5	12.26	11.5	12.08	20178	11.271	up	up	correct
ORTX.US	Orchard Therapeutics plc	20200421	11.04	11.13	10.55	11.12	197426	11.12	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20200421	3.49	3.49	3.49	3.49	69	17.45
OSBC.US	Old Second Bancorp Inc	20200421	6.62	6.99	6.62	6.87	149498	6.7595	up	down	incorrect
OSIS.US	OSI Systems Inc	20200421	69.98	70.47	68.71	69.83	86388	69.83	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20200421	4.19	4.27	3.8402	3.9	92268	3.9	down	down	correct
OSPN.US	OneSpan Inc	20200421	16.5	16.76	15.4958	15.99	185066	15.99	down	down	correct
OSS.US	One Stop Systems Inc	20200421	1.25	1.48	1.25	1.32	17483	1.32	up	up	correct
OSTK.US	Overstock.com Inc	20200421	9.919	11.3151	9.4113	9.714	3338779	9.714	down	down	correct
OSUR.US	OraSure Technologies Inc	20200421	13.64	14.5	13.25	13.44	1678767	13.44	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20200421	3.63	3.96	3.6	3.85	413991	3.85	up	up	correct
OTEL.US	Otelco Inc	20200421	6.5929	7.02	6.5929	7.02	13821	7.02	up	up	correct
OTEX.US	Open Text Corporation	20200421	38.04	38.12	36.28	36.28	724499	35.2093	down	down	correct
OTIC.US	Otonomy Inc	20200421	2.04	2.04	1.96	2.01	77550	2.01	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20200421	0.735	0.75	0.6379	0.6796	1319068	0.6796	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20200421	0.1297	0.1297	0.09	0.1199	3301	0.1199	down	down	correct
OTRK.US	Ontrak Inc	20200421	29.62	32.5499	27.26	28.89	930737	28.89	down	down	correct
OTTR.US	Otter Tail Corporation	20200421	42.75	44.85	42.75	43.95	107048	41.4902	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20200421	22.4	22.57	22	22.57	3371	21.1708	up	up	correct
OVID.US	Ovid Therapeutics Inc	20200421	3.49	3.51	3.13	3.18	448609	3.18	down	down	correct
OVLY.US	Oak Valley Bancorp	20200421	12.33	13.07	12.33	13.07	4232	12.7067	up	up	correct
OWSCX.US	OWSCX	20200421	16.64	16.64	16.64	16.64	0	16.1731
OXBR.US	Oxbridge Re Holdings Limited	20200421	0.8784	0.8784	0.78	0.78	8456	0.78	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20200421	4.5	4.72	4.45	4.53	708772	3.4254	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20200421	18.268	18.9	17.5	18.75	19499	16.7072	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20200421	17.1	17.86	17	17.79	12700	15.8225	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20200421	2.83	2.92	2.81	2.84	235587	2.2836	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20200421	21.4771	21.4771	21.4771	21.4771	213	19.1477
OXSQZ.US	Oxford Square Capital Corp.	20200421	20.5	20.6	20.25	20.5	1000	18.6439
OYST.US	Oyster Point Pharma Inc	20200421	29.58	30.28	29.06	29.47	31473	29.47	down	down	correct
OZK.US	Bank OZK	20200421	17.78	18.54	17.7	17.96	1059144	17.0231	up	up	correct
PAA.US	Plains All American Pipeline L.P	20200421	6.86	7.18	6.69	7.17	11398030	6.1803	up	up	correct
PAAS.US	Pan American Silver Corp	20200421	18.77	20.0299	18.77	19.74	3336541	19.3973	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20200421	3.11	3.35	3.11	3.28	1032154	3.28	up	down	incorrect
PACW.US	PacWest Bancorp	20200421	16.75	17.53	16.18	16.75	1596412	15.7658
PAE.US	PAE Incorporated	20200421	7.16	7.35	6.875	6.98	206210	6.98	down	down	correct
PAEWW.US	PAE Incorporated	20200421	1.75	1.75	1.75	1.75	1000	1.75
PAGP.US	Plains GP Holdings L.P	20200421	7.09	7.36	6.8773	7.29	4383049	6.3223	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20200421	23.1	23.72	22.57	23.21	146964	22.3711	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20200421	2.05	2.65	1.9	2	144366	1.9388	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20200421	191.96	194.24	184.33	186.51	1215243	186.51	down	down	correct
PASG.US	Passage Bio Inc	20200421	21	21	17.5955	19.28	117162	19.28	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20200421	9.64	9.64	9.5429	9.5429	630	5.3284	down	down	correct
PATK.US	Patrick Industries Inc	20200421	29.1	29.69	28.51	29.04	137957	28.3711	down	down	correct
PAVM.US	PAVmed Inc	20200421	2.3	2.8395	2.28	2.62	4449924	2.62	up	up	correct
PAVMW.US	PAVmed Inc	20200421	1.25	1.5592	0.9912	1	4226	1	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20200421	1.16	1.49	1.13	1.34	281186	1.34	up	up	correct
PAYS.US	PaySign Inc	20200421	6.36	6.49	6.1	6.31	1060296	6.31	down	down	correct
PAYX.US	Paychex Inc	20200421	64.97	65.55	63.77	64.02	2776962	60.8377	down	down	correct
PBCT.US	People's United Financial Inc	20200421	11.2	11.41	10.87	10.98	3711539	10.0187	down	down	correct
PBCTP.US	People's United Financial Inc	20200421	24.8	24.8	23.37	23.5	35560	21.4859	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20200421	8.07	8.68	8.06	8.66	14820	8.66	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20200421	9.5214	9.5214	9.26	9.35	1683	9.075	down	down	correct
PBIP.US	Prudential Bancorp Inc	20200421	10.3	10.6	10.115	10.51	7891	10.1251	up	down	incorrect
PBPB.US	Potbelly Corporation	20200421	3.39	3.44	3.23	3.3	116055	3.3	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20200421	2.7303	2.7303	2.655	2.72	15385	2.72	down	down	correct
PBYI.US	Puma Biotechnology Inc	20200421	10.5	10.99	10.03	10.47	708662	10.47	down	down	correct
PCAR.US	PACCAR Inc	20200421	68.61	68.99	64.86	65.725	2990441	62.4343	down	down	correct
PCB.US	PCB Bancorp	20200421	7.85	8.32	7.85	8.01	11200	7.5743	up	up	correct
PCH.US	PotlatchDeltic Corporation	20200421	30.49	31.58	29.03	30.46	584951	26.7622	down	up	incorrect
PCOM.US	Points International Ltd	20200421	8.81	9.03	8.61	8.98	42797	8.98	up	up	correct
PCRX.US	Pacira BioSciences Inc	20200421	37.53	38.66	36.04	36.9	947745	36.9	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20200421	8	8	7.5	7.5	550	7.5	down	down	correct
PCSB.US	PCSB Financial Corporation	20200421	12.12	12.815	12.12	12.77	73820	12.4997	up	up	correct
PCTI.US	PCTEL Inc	20200421	5.98	6.045	5.85	5.97	59386	5.6256	down	down	correct
PCTY.US	Paylocity Holding Corporation	20200421	90.71	91.065	84.48	85.35	646868	85.35	down	down	correct
PCYG.US	Park City Group Inc	20200421	3.99	4.52	3.97	4.46	34031	4.46	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20200421	9.93	10.23	9.9106	10.19	70267	10.19	up	up	correct
PDCE.US	PDC Energy Inc	20200421	8.14	9.12	8	9	1694382	8.8357	up	down	incorrect
PDCO.US	Patterson Companies Inc	20200421	15.17	15.54	14.55	14.86	936049	14.0938	down	down	correct
PDD.US	Pinduoduo Inc	20200421	50	51.5	48.37	50.94	11537757	50.94	up	up	correct
PDEX.US	Pro	20200421	18.05	18.1	17.5222	17.99	9304	17.99	down	down	correct
PDFS.US	PDF Solutions Inc	20200421	14.88	15.44	14.84	15.28	168371	15.28	up	up	correct
PDLB.US	PDL Community Bancorp	20200421	7.82	7.82	7.66	7.67	8016	7.67	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20200421	0.97	0.9799	0.9	0.9372	441907	0.9372	down	down	correct
PDSKX.US	PDSKX	20200421	19.34	19.34	19.34	19.34	0	18.571
PDSRX.US	PDSRX	20200421	19.32	19.32	19.32	19.32	0	18.4747
PDSYX.US	PDSYX	20200421	19.37	19.37	19.37	19.37	0	18.6014
PEBK.US	Peoples Bancorp of North Carolina Inc	20200421	17.3	18	16.05	17.51	3552	16.6814	up	up	correct
PEBO.US	Peoples Bancorp Inc	20200421	20.5	21.99	20.04	20.775	129668	18.9649	up	up	correct
PEGA.US	Pegasystems Inc	20200421	76.44	76.44	72.67	73.84	264532	73.7295	down	up	incorrect
PENN.US	Penn National Gaming Inc	20200421	13.5	14.05	12.955	13.57	6750665	13.57	up	up	correct
PEP.US	PepsiCo Inc	20200421	132.14	132.94	130.59	130.94	4359534	124.457	down	down	correct
PERI.US	Perion Network Ltd	20200421	4.88	4.9	4.6701	4.76	224924	4.76	down	down	correct
PESI.US	Perma	20200421	5.92	6.01	5.85	5.89	11047	5.89	down	down	correct
PETQ.US	PetIQ Inc	20200421	21.93	22.64	21.57	22.35	191363	22.35	up	up	correct
PETS.US	PetMed Express Inc	20200421	31.69	33.06	31.65	32.87	383970	30.8144	up	up	correct
PETZ.US	TDH Holdings Inc	20200421	0.945	1.1	0.9158	1.0039	7949	1.0039	up	up	correct
PFALX.US	PFALX	20200421	7.71	7.71	7.71	7.71	0	6.9979
PFBC.US	Preferred Bank	20200421	31.24	32.52	31.24	32.27	49567	31.0074	up	down	incorrect
PFC.US	Premier Financial Corp	20200421	14.05	14.57	13.89	14.24	142729	13.2613	up	up	correct
PFFLX.US	PFFLX	20200421	7.71	7.71	7.71	7.71	0	6.9904
PFG.US	Principal Financial Group Inc	20200421	28.5	29.418	28.11	28.43	1346382	26.3697	down	down	correct
PFHD.US	Professional Holding Corp	20200421	13.3	14.47	12.8	13.24	183964	13.24	down	down	correct
PFIE.US	Profire Energy Inc	20200421	0.7035	0.77	0.7	0.74	61924	0.74	up	up	correct
PFIN.US	P&F Industries Inc	20200421	4.2	4.5	4.2	4.5	5204	4.5	up	up	correct
PFIS.US	Peoples Financial Services Corp	20200421	30.53	32.48	30.53	32.48	5239	30.5289	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20200421	7.71	7.71	7.71	7.71	0	6.7799
PFLT.US	PennantPark Floating Rate Capital Ltd	20200421	6	6.12	5.86	6.07	176565	5.0868	up	up	correct
PFMT.US	Performant Financial Corporation	20200421	0.77	0.77	0.769	0.769	569	0.769	down	down	correct
PFSW.US	PFSweb Inc	20200421	3.47	3.48	3.3007	3.37	6983	3.37	down	up	incorrect
PFX.US	Phenixfin Corporation	20200421	0.61	0.63	0.567	0.588	144072	11.76	down	down	correct
PFXNL.US	PhenixFIN Corporation	20200421	17.23	17.75	17.11	17.7382	3936	16.1193	up	up	correct
PGC.US	Peapack	20200421	15.45	16.33	15.4	16.1	117208	15.861	up	up	correct
PGEN.US	Precigen Inc	20200421	3.5	3.52	3.09	3.21	1049450	3.21	down	down	correct
PGNY.US	Progyny Inc	20200421	21.57	21.7024	20.17	21.38	290346	21.38	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20200421	4.02	4.02	3.76	3.85	131531	3.85	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20200421	28.4	30.97	27.47	30.14	46873	30.14	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20200421	2.307	2.307	2.307	2.307	110	2.307
PHIO.US	Phio Pharmaceuticals Corp	20200421	1.81	1.8527	1.65	1.79	135119	1.79	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20200421	0.02	0.02	0.02	0.02	11274	0.02
PHUN.US	Phunware Inc	20200421	0.63	0.63	0.6006	0.6143	329956	0.6143	down	up	incorrect
PI.US	Impinj Inc	20200421	20.06	20.9099	18.655	18.77	549004	18.77	down	down	correct
PIIVX.US	PIIVX	20200421	30.96	30.96	30.96	30.96	0	30.3569
PINC.US	Premier Inc	20200421	32.86	33.435	31.84	32.36	308064	31.3039	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20200421	2.61	2.66	2.51	2.62	153793	2.62	up	up	correct
PIXY.US	ShiftPixy Inc	20200421	6.01	6.36	5.32	5.56	105617	5.56	down	down	correct
PKBK.US	Parke Bancorp Inc	20200421	10.79	11.65	10.79	11.24	30446	10.6213	up	down	incorrect
PKOH.US	Park	20200421	14.91	15.28	14.67	15.04	75039	14.7035	up	up	correct
PLAB.US	Photronics Inc	20200421	10.8	10.92	10.36	10.52	374962	10.52	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20200421	11.35	11.79	11.04	11.57	2345587	11.57	up	down	incorrect
PLBC.US	Plumas Bancorp	20200421	17.8599	17.8599	17	17	3453	16.3805	down	up	incorrect
PLCE.US	The Children's Place Inc	20200421	25.61	27.2	25.51	27.01	750068	27.01	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20200421	1.83	1.86	1.77	1.81	53359	1.81	down	down	correct
PLL.US	Piedmont Lithium Inc	20200421	5.33	5.33	5.01	5.1	1542	5.1	down	down	correct
PLMR.US	Palomar Holdings Inc	20200421	64.43	65.55	54.04	55.16	541417	55.16	down	down	correct
PLPC.US	Preformed Line Products Company	20200421	43.88	46.185	43.88	44.25	7952	43.387	up	up	correct
PLSE.US	Pulse Biosciences Inc	20200421	6.34	6.62	6.21	6.57	83677	6.57	up	up	correct
PLUG.US	Plug Power Inc	20200421	4.34	4.3892	4.14	4.22	8788311	4.22	down	down	correct
PLUS.US	ePlus inc	20200421	60.59	62.35	59.62	59.63	33269	29.815	down	down	correct
PLXP.US	PLx Pharma Inc	20200421	2.35	2.39	2.33	2.34	7394	2.34	down	up	incorrect
PLXS.US	Plexus Corp	20200421	55.23	55.7142	54.02	55.12	103207	55.12	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20200421	2.12	2.28	2.01	2.13	1034451	2.13	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20200421	0.0278	0.0278	0.025	0.0271	3606	40.652	down	down	correct
PMD.US	Psychemedics Corporation	20200421	6.02	6.1629	5.8	5.945	21029	5.9031	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20200421	0.97	0.97	0.92	0.92	52460	0.92	down	down	correct
PMFLX.US	PMFLX	20200421	10.19	10.19	10.19	10.19	0	9.7429
PMIFX.US	PMIFX	20200421	9.9	9.9	9.9	9.9	0	8.5016
PMTS.US	CPI Card Group Inc. Common Stock	20200421	0.51	0.63	0.51	0.63	1632	0.63	up	down	incorrect
PNBK.US	Patriot National Bancorp Inc	20200421	5.36	5.8	5.36	5.8	316	5.8	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20200421	36.87	37.49	34.81	35.15	1134968	34.4577	down	down	correct
PNNT.US	PennantPark Investment Corporation	20200421	2.81	2.91	2.7	2.75	417182	2.3391	down	down	correct
PNNTG.US	PNNTG	20200421	20.82	21	20.79	21	6600	19.2997	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20200421	57.88	61	57.88	61	1763	61	up	down	incorrect
PNTG.US	The Pennant Group Inc	20200421	16.66	17.34	16.66	16.67	86637	16.67	up	down	incorrect
POAI.US	Predictive Oncology Inc	20200421	1.49	1.58	1.4001	1.43	412644	1.43	down	down	correct
PODD.US	Insulet Corporation	20200421	201.95	203.97	191.895	197.51	297765	197.51	down	down	correct
POLA.US	Polar Power Inc	20200421	1.26	1.26	1.16	1.1941	59159	1.1941	down	down	correct
POOL.US	Pool Corporation	20200421	189.45	190	183.19	184.76	218603	182.3593	down	down	correct
POPM.US	PopMail.com Inc	20200421	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20200421	92.28	93.19	86.92	87.81	607466	43.4214	down	down	correct
POWL.US	Powell Industries Inc	20200421	22.01	22.42	21.4	22.28	48082	20.8965	up	down	incorrect
POWW.US	AMMO Inc	20200421	1.5	1.62	1.475	1.62	66792	1.62	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20200421	17.34	17.98	17.05	17.79	309844	16.6195	up	up	correct
PPBT.US	Purple Biotech Ltd	20200421	0.033	0.0335	0.0279	0.0309	14785930	0.3086	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20200421	18.73	18.78	17.925	17.96	1005429	17.96	down	down	correct
PPD.US	PPD Inc	20200421	22.54	22.89	21.895	22.02	639806	22.02	down	down	correct
PPIH.US	Perma	20200421	6.1	6.18	6.05	6.18	4623	6.18	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20200421	1.25	1.25	1.11	1.11	2135	1.0824	down	down	correct
PPTA.US	Midas Gold Corp.	20200421	4.08	4.08	3.843	3.955	18972	3.955	down	down	correct
PRAA.US	PRA Group Inc	20200421	24.97	25.7927	24.57	24.62	266142	24.62	down	down	correct
PRDEX.US	PREDEX Funds	20200421	26.09	26.09	26.09	26.09	0	24.47
PRDO.US	Perdoceo Education Corporation	20200421	11.59	12.03	11.37	11.8	353941	11.8	up	up	correct
PRFT.US	Perficient Inc	20200421	30.42	31.04	29.61	30.01	344569	30.01	down	down	correct
PRGS.US	Progress Software Corporation	20200421	36.82	37.47	35.88	36.33	278951	35.3321	down	down	correct
PRIM.US	Primoris Services Corporation	20200421	13.65	14	13.33	13.58	184296	13.3726	down	down	correct
PRIVX.US	Sharespost 100 Fund	20200421	30.78	30.78	30.78	30.78	0	30.1759
PRLVX.US	PRLVX	20200421	30.62	30.62	30.62	30.62	0	30.0148
PROC.US	Procaps Group S.A. Ordinary Shares	20200421	9.8	9.8	9.8	9.8	0	9.8
PROF.US	Profound Medical Corp	20200421	12.1	12.53	11.21	11.66	73624	11.66	down	down	correct
PROV.US	Provident Financial Holdings Inc	20200421	12.71	12.71	12.52	12.52	3438	11.7216	down	down	correct
PRPH.US	ProPhase Labs Inc	20200421	1.75	1.88	1.75	1.75	4171	1.6676
PRPL.US	Purple Innovation Inc	20200421	9.25	9.39	8.31	9.23	398702	9.23	down	down	correct
PRPO.US	Precipio Inc	20200421	0.65	0.6501	0.565	0.5901	376369	0.5901	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20200421	5.41	5.55	5.08	5.19	103730	5.19	down	up	incorrect
PRTA.US	Prothena Corporation plc	20200421	12.21	12.9	11.96	12	180393	12	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20200421	1.62	1.7575	1.55	1.56	14499	1.56	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20200421	4.34	4.58	4.33	4.365	437279	4.365	up	down	incorrect
PRTS.US	CarParts.com Inc	20200421	2.1	2.27	2.03	2.25	88807	2.25	up	up	correct
PRVB.US	Provention Bio Inc	20200421	11.44	11.99	10.81	11.1	489472	11.1	down	down	correct
PSEC.US	Prospect Capital Corporation	20200421	3.9	3.94	3.78	3.82	4676937	3.1645	down	down	correct
PSHG.US	Performance Shipping Inc	20200421	0.74	0.79	0.7113	0.74	72110	7.2585
PSMT.US	PriceSmart Inc	20200421	60.07	62.71	59.34	61.54	144569	60.7592	up	up	correct
PSNL.US	Personalis Inc	20200421	8.83	9.48	8.56	9.275	207543	9.275	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20200421	14.54	14.54	14.54	14.54	0	13.4509
PSTI.US	Pluristem Therapeutics Inc	20200421	8.85	9.47	8.85	9.19	2452834	9.19	up	up	correct
PSTV.US	Plus Therapeutics Inc	20200421	1.52	1.57	1.5	1.5	35452	1.5	down	down	correct
PT.US	Pintec Technology Holdings Limited	20200421	1.2219	1.3198	1.18	1.27	158207	1.27	up	down	incorrect
PTC.US	PTC Inc	20200421	65.56	66.27	62.72	62.97	515087	62.97	down	down	correct
PTCT.US	PTC Therapeutics Inc	20200421	50.09	51.035	47.745	49.15	769155	49.15	down	down	correct
PTDEX.US	PREDEX	20200421	26.16	26.16	26.16	26.16	0	24.6291
PTE.US	PolarityTE Inc	20200421	1.15	1.17	1	1.04	555836	1.04	down	down	correct
PTEN.US	Patterson	20200421	2.01	2.29	1.96	2.22	6512830	2.1659	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20200421	6.69	6.78	6.48	6.59	49564	6.59	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20200421	9.9	10.3	9.5	9.9	8230	7.7114
PTNR.US	Partner Communications Company Ltd	20200421	3.77	3.77	3.66	3.73	1152	3.73	down	up	incorrect
PTON.US	Peloton Interactive Inc	20200421	31.27	32.32	29.51	31.39	9477816	31.39	up	up	correct
PTRS.US	Partners Bancorp	20200421	5.5	5.5	5.5	5.5	715	5.3693
PTSI.US	P.A.M. Transportation Services Inc	20200421	33.75	34.98	30.5	30.53	6999	15.265	down	down	correct
PULM.US	Pulmatrix Inc	20200421	1.28	1.33	1.24	1.28	1237970	1.28
PUYI.US	Puyi Inc	20200421	6.1002	6.12	6.1	6.12	551	6.12	up	up	correct
PVAC.US	Penn Virginia Corporation	20200421	3.23	3.33	3	3.21	1180988	3.21	down	down	correct
PVBC.US	Provident Bancorp Inc	20200421	8.35	8.5801	8.3	8.56	25685	8.3931	up	down	incorrect
PWDEX.US	PREDEX	20200421	26.16	26.16	26.16	26.16	0	24.629
PWFL.US	PowerFleet Inc	20200421	4.71	4.71	4.44	4.54	138819	4.54	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20200421	20.07	20.77	19.75	20.52	8909	18.7747	up	up	correct
PXLW.US	Pixelworks Inc	20200421	3.86	3.9284	3.71	3.75	204324	3.75	down	down	correct
PXS.US	Pyxis Tankers Inc	20200421	1.19	1.2	0.95	1.12	2225254	1.12	down	down	correct
PYPL.US	PayPal Holdings Inc	20200421	111.12	112.85	107.41	107.54	11736608	107.54	down	up	incorrect
PZZA.US	Papa John's International Inc	20200421	66.62	69.9482	66.62	69.51	952353	68.2885	up	up	correct
QADA.US	QAD Inc	20200421	39.56	41.15	38.25	40.17	66037	39.913	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20200421	73.31	73.97	71.75	71.84	9273758	69.3259	down	down	correct
QCRH.US	QCR Holdings Inc	20200421	25.69	26.7	25.69	26.13	38235	25.8636	up	down	incorrect
QDEL.US	Quidel Corporation	20200421	109	113.94	106.125	112.94	374348	112.94	up	down	incorrect
QFIN.US	360 DigiTech Inc	20200421	7.6	7.69	7.38	7.5	379649	7.3987	down	down	correct
QIWI.US	QIWI plc	20200421	11.41	11.59	11.31	11.36	158956	9.5688	down	down	correct
QK.US	Q&K International Group Limited	20200421	12.5	12.6	12.5	12.6	891	12.6	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20200421	0.2828	0.2828	0.2656	0.2714	94203	6.785	down	down	correct
QLYS.US	Qualys Inc	20200421	107.33	109.15	105.35	106.92	545021	106.92	down	down	correct
QMCO.US	Quantum Corporation	20200421	3.9	3.9	3.75	3.85	157047	3.85	down	down	correct
QNST.US	QuinStreet Inc	20200421	8.02	8.37	7.92	8.28	308603	8.28	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20200421	20.75	20.87	20.23	20.52	269140	18.3854	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20200421	1.35	1.38	1.1865	1.3	7300	1.3	down	down	correct
QRTEA.US	Qurate Retail Inc	20200421	7.21	7.5	6.7	7.015	2831927	4.0016	down	down	correct
QRTEB.US	Qurate Retail Inc	20200421	4.5754	4.5754	4.5754	4.5754	248	2.0658
QRVO.US	Qorvo Inc	20200421	84.66	84.66	80.8	81.18	1747385	81.18	down	down	correct
QTNT.US	Quotient Limited	20200421	6.34	6.9492	6.33	6.81	389481	6.81	up	up	correct
QTRX.US	Quanterix Corporation	20200421	23.96	24.345	22.49	23.4	129940	23.4	down	down	correct
QTT.US	Qutoutiao Inc	20200421	2.82	2.82	2.49	2.53	2848691	25.3	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20200421	1.955	1.955	1.6	1.63	4601	1.63	down	down	correct
QUIK.US	QuickLogic Corporation	20200421	3.21	3.23	2.98	3.0167	9741	3.0167	down	up	incorrect
QUMU.US	Qumu Corporation	20200421	2.22	2.31	2.15	2.28	123028	2.28	up	up	correct
QURE.US	uniQure N.V	20200421	56.86	57.645	55.362	56.69	295955	56.69	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20200421	3.98	4.23	3.85	4	182594	4	up	up	correct
RAIL.US	FreightCar America Inc	20200421	1.32	1.4611	1.28	1.43	69999	1.43	up	up	correct
RAND.US	Rand Capital Corporation	20200421	2.13	2.25	2.12	2.15	47602	15.8891	up	down	incorrect
RAPT.US	RAPT Therapeutics Inc	20200421	15.891	17.64	14.58	16.23	39161	16.23	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20200421	58.26	62.97	58.26	62.12	635051	62.12	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20200421	0.7245	0.7666	0.7	0.7309	117586	0.7309	up	up	correct
RAVN.US	Raven Industries Inc	20200421	20.19	20.65	19.72	20.26	182144	20.1451	up	up	correct
RBB.US	RBB Bancorp	20200421	12.85	12.85	11.6805	12.18	72454	11.7034	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20200421	2.86	2.87	2.71	2.77	460313	2.77	down	up	incorrect
RBCAA.US	Republic Bancorp Inc	20200421	29.36	32.3	29.36	30.2	34314	28.705	up	up	correct
RBCN.US	Rubicon Technology Inc	20200421	8	8.18	7.92	7.92	1930	7.92	down	down	correct
RBNC.US	Reliant Bancorp Inc	20200421	10.91	11.12	10.5	10.66	40615	10.2611	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20200421	0.74	0.9	0.74	0.9	8802	0.9	up	up	correct
RCEL.US	AVITA Medical Inc	20200421	5.61	5.9	5.5	5.64	203241	28.2	up	down	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20200421	8.86	8.86	8.86	8.86	0	7.8688
RCICX.US	Resource Credit Income Fund Class C	20200421	8.96	8.96	8.96	8.96	0	8.0666
RCII.US	Rent	20200421	16.68	17.587	16.36	16.39	595276	15.3712	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20200421	8.88	8.88	8.88	8.88	0	7.8728
RCILX.US	RCILX	20200421	8.86	8.86	8.86	8.86	0	7.9124
RCIWX.US	Resource Credit Income Fund Class W Shar	20200421	8.86	8.86	8.86	8.86	0	7.8976
RCKT.US	Rocket Pharmaceuticals Inc	20200421	17.17	17.43	16.31	16.51	353739	16.51	down	down	correct
RCKY.US	Rocky Brands Inc	20200421	18.98	19.32	18.58	19.13	31040	18.5544	up	up	correct
RCM.US	R1 RCM Inc	20200421	9.2	9.69	9.135	9.55	1025147	9.55	up	up	correct
RCMT.US	RCM Technologies Inc	20200421	1.35	1.3902	1.3	1.3385	27338	1.3385	down	up	incorrect
RCON.US	Recon Technology Ltd	20200421	2.39	2.49	2.37	2.3919	9620	2.3919	up	down	incorrect
RDCM.US	RADCOM Ltd	20200421	6.51	6.66	6.4	6.43	3263	6.43	down	down	correct
RDFN.US	Redfin Corporation	20200421	17.03	17.49	16.55	17.35	1294885	17.35	up	down	incorrect
RDHL.US	RedHill Biopharma Ltd	20200421	7.1	7.25	6.75	6.83	414114	6.83	down	down	correct
RDI.US	Reading International Inc	20200421	3.94	4.06	3.71	4.02	54064	4.02	up	down	incorrect
RDIB.US	Reading International Inc	20200421	15.4499	15.4499	15.4499	15.4499	100	15.4499
RDNT.US	RadNet Inc	20200421	11.93	12.47	11.63	12.04	357961	12.04	up	up	correct
RDUS.US	Radius Health Inc	20200421	15.11	15.61	14.7285	15.33	374541	15.33	up	down	incorrect
RDVT.US	Red Violet Inc	20200421	19.5	19.5	18.5	18.6	51536	18.6	down	down	correct
RDWR.US	Radware Ltd	20200421	21.89	21.95	21.31	21.64	247907	21.64	down	down	correct
REAL.US	The RealReal Inc	20200421	9.665	10.38	9.53	9.55	1939566	9.55	down	down	correct
REDU.US	RISE Education Cayman Ltd	20200421	3.91	3.91	3.55	3.765	4068	3.765	down	down	correct
REED.US	Reed's Inc	20200421	0.4	0.42	0.4	0.41	169100	0.41	up	up	correct
REFR.US	Research Frontiers Incorporated	20200421	2.49	2.57	2.31	2.43	69807	2.43	down	down	correct
REG.US	Regency Centers Corporation	20200421	35.77	36.74	35.21	35.59	1381521	32.8754	down	down	correct
REGI.US	Renewable Energy Group Inc	20200421	21.89	22.11	20.93	21.28	548750	21.28	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20200421	566.06	568.99	536.8	544.46	1026303	544.46	down	down	correct
REKR.US	Rekor Systems Inc	20200421	3.26	3.4499	3.215	3.24	47969	3.24	down	down	correct
RELI.US	Reliance Global Group Inc	20200421	0.4	0.434	0.38	0.434	563	37.1981	up	up	correct
RELL.US	Richardson Electronics Ltd	20200421	4.1	4.235	4	4.01	11861	3.7269	down	down	correct
REPH.US	Recro Pharma Inc	20200421	7.66	7.8049	7.2	7.47	280204	7.47	down	down	correct
REPL.US	Replimune Group Inc	20200421	11.64	12.02	10.93	11.19	28816	11.19	down	down	correct
RESN.US	Resonant Inc	20200421	1.82	1.87	1.7	1.8	772275	1.8	down	up	incorrect
RETA.US	Reata Pharmaceuticals Inc	20200421	150.91	152.51	143.51	148.07	292079	148.07	down	down	correct
RETO.US	ReTo Eco	20200421	0.47	0.51	0.4091	0.5	5607	0.5	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20200421	29.01	30.47	28.51	30.16	736700	28.83	up	up	correct
RFIL.US	RF Industries Ltd	20200421	4.79	4.8499	4.69	4.77	21685	4.77	down	down	correct
RGCO.US	RGC Resources Inc	20200421	24.9	25.6	24.84	25.48	10489	24.3218	up	down	incorrect
RGEN.US	Repligen Corporation	20200421	102.96	106.19	102.13	104.23	376604	104.23	up	up	correct
RGLD.US	Royal Gold Inc	20200421	108.9	112.99	107.42	109.21	690963	107.4903	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20200421	0.4862	0.495	0.4606	0.4614	250549	0.4614	down	down	correct
RGNX.US	REGENXBIO Inc	20200421	35.58	36.58	34.35	35.86	310083	35.86	up	up	correct
RGP.US	Resources Connection Inc	20200421	10.23	10.41	9.95	10.15	120000	9.437	down	up	incorrect
RIBT.US	RiceBran Technologies	20200421	1.13	1.19	1.07	1.15	70134	1.15	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20200421	8.2	8.49	7.8	8.26	201905	8.1971	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20200421	1.59	1.62	1.48	1.52	2730492	1.52	down	up	incorrect
RILY.US	B. Riley Financial Inc	20200421	17.25	17.67	17.22	17.55	62496	15.6301	up	down	incorrect
RILYM.US	RILYM	20200421	19.65	19.65	19.18	19.4	6800	17.6026	down	down	correct
RILYN.US	B. Riley Financial Inc	20200421	18.43	19.113	18.35	18.73	54200	16.9651	up	up	correct
RILYP.US	B. Riley Financial Inc	20200421	20.075	20.326	18.95	20.326	14100	17.971	up	up	correct
RIOT.US	Riot Blockchain Inc	20200421	1.08	1.0838	0.9843	1.02	1030186	1.02	down	down	correct
RIVE.US	Riverview Financial Corporation	20200421	4.9145	4.9145	4.8	4.9	5408	4.8479	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20200421	4	4.13	3.76	4.07	132952	4.07	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20200421	36.62	37.36	33.11	33.29	79502	33.29	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20200421	9.48	9.697	9.12	9.53	52300	8.9143	up	down	incorrect
RMBL.US	RumbleON Inc	20200421	0.335	0.335	0.15	0.2933	66690	5.866	down	down	correct
RMBS.US	Rambus Inc	20200421	11.78	11.925	11.31	11.54	643129	11.54	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20200421	4.6	4.73	4.37	4.44	14680	4.44	down	down	correct
RMNI.US	Rimini Street Inc	20200421	3.83	3.9	3.81	3.85	38410	3.85	up	up	correct
RMR.US	The RMR Group Inc	20200421	27.07	28.08	26.735	27.8	67713	21.9905	up	up	correct
RMRM.US	RMR Mortgage Trust	20200421	10.08	10.45	9.74	10.26	94200	9.5891	up	up	correct
RMTI.US	Rockwell Medical Inc	20200421	2.34	2.43	2.28	2.39	495257	2.39	up	up	correct
RNDB.US	Randolph Bancorp Inc	20200421	8.6954	8.74	8.6	8.7	15555	8.65	up	up	correct
RNST.US	Renasant Corporation	20200421	22.51	22.94	22.28	22.6	144995	21.5478	up	up	correct
RNWK.US	RealNetworks Inc	20200421	0.8034	0.81	0.779	0.779	21808	0.779	down	down	correct
ROAD.US	Construction Partners Inc	20200421	15.75	15.9	15.35	15.83	144657	15.83	up	up	correct
ROCK.US	Gibraltar Industries Inc	20200421	42.21	43.04	41.31	42.8	211483	42.8	up	down	incorrect
ROIC.US	Retail Opportunity Investments Corp	20200421	7.5	7.73	7.43	7.67	1455938	7.4536	up	up	correct
ROKU.US	Roku Inc	20200421	131.75	132.74	118.1201	123.56	19014497	123.56	down	down	correct
ROLL.US	RBC Bearings Incorporated	20200421	116.54	121.88	111.2043	120.23	203113	120.23	up	up	correct
ROST.US	Ross Stores Inc	20200421	83.65	85.51	81.63	82.7	4154852	81.898	down	down	correct
RPAY.US	Repay Holdings Corporation	20200421	14.84	15.4	14.7	15.21	950340	15.21	up	up	correct
RPD.US	Rapid7 Inc	20200421	45.45	46.01	42.72	44.02	618748	44.02	down	down	correct
RRBI.US	Red River Bancshares Inc	20200421	31.61	33.9	30.49	33.9	23900	33.5898	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20200421	10.87	11.81	10.8	11.57	452228	11.57	up	up	correct
RRR.US	Red Rock Resorts Inc	20200421	9.07	9.46	8.83	9.25	986021	8.7028	up	down	incorrect
RSLS.US	ReShape Lifesciences Inc	20200421	4.02	4.02	3.66	4	987	4	down	up	incorrect
RSSS.US	Research Solutions Inc	20200421	2.75	3	2.75	2.92	48037	2.92	up	down	incorrect
RTLR.US	Rattler Midstream LP	20200421	5.2	5.2	4.88	5.09	583600	4.2604	down	up	incorrect
RUBY.US	Rubius Therapeutics Inc	20200421	5.25	5.78	5.01	5.56	392028	5.56	up	up	correct
RUN.US	Sunrun Inc	20200421	11.91	12.31	11.76	12.01	2096435	12.01	up	up	correct
RUSHA.US	Rush Enterprises Inc	20200421	32.06	32.38	31.285	31.64	228366	20.5575	down	down	correct
RUSHB.US	Rush Enterprises Inc	20200421	29.46	29.49	28.49	28.87	7112	18.7121	down	up	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20200421	7.7	8.2999	7.7	8.02	1020494	8.02	up	up	correct
RVMD.US	Revolution Medicines Inc	20200421	24.81	26.15	24.08	25.69	79597	25.69	up	up	correct
RVNC.US	Revance Therapeutics Inc	20200421	15.69	16.15	15.52	15.56	341837	15.56	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20200421	10.59	10.59	10.59	10.59	4012	10.59
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20200421	0.1	0.101	0.09	0.1	350700	0.1
RVSB.US	Riverview Bancorp Inc	20200421	4.72	4.99	4.69	4.79	55745	4.5493	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20200421	0.91	0.928	0.88	0.9099	315539	0.9099	down	down	correct
RYAAY.US	Ryanair Holdings plc	20200421	56.85	58.07	55.39	55.81	607469	55.81	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20200421	18.14	18.93	17.97	18.33	157972	18.33	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20200421	26.33	26.33	25.42	25.65	23438	23.4059	down	down	correct
SABR.US	Sabre Corporation	20200421	5.49	5.69	5.37	5.57	8299813	5.57	up	up	correct
SAFM.US	Sanderson Farms Inc	20200421	127.55	128.25	121.92	124.62	246233	122.2189	down	up	incorrect
SAFT.US	Safety Insurance Group Inc	20200421	79.83	81.61	79.78	80.45	45840	74.2669	up	up	correct
SAGE.US	Sage Therapeutics Inc	20200421	33.78	34.5	33.08	34.21	1928477	34.21	up	down	incorrect
SAIA.US	Saia Inc	20200421	71.17	71.21	69.03	70.54	218416	70.54	down	down	correct
SAL.US	Salisbury Bancorp Inc	20200421	32	33.75	32	33.75	1205	32.1245	up	up	correct
SALM.US	Salem Media Group Inc	20200421	0.92	0.93	0.8501	0.8855	48621	0.8855	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20200421	8.81	9.135	8.81	9.11	8917	8.4255	up	up	correct
SANM.US	Sanmina Corporation	20200421	25.5	26.4025	24.91	25.17	458013	25.17	down	down	correct
SANW.US	S&W Seed Company	20200421	1.91	1.96	1.88	1.94	3297	1.94	up	down	incorrect
SASR.US	Sandy Spring Bancorp Inc	20200421	21	22.12	21	21.97	189883	20.555	up	up	correct
SATS.US	EchoStar Corporation	20200421	29.99	30.23	28.76	29.4	325453	29.4	down	down	correct
SAVA.US	Cassava Sciences Inc	20200421	5.35	5.46	5.13	5.38	492797	5.38	up	up	correct
SBAC.US	SBA Communications Corporation	20200421	298.36	302.75	293.25	294.03	555802	290.4158	down	up	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20200421	17.32	18.21	17.08	18.11	218229	17.8987	up	up	correct
SBET.US	Sharplink Gaming Ltd	20200421	1.01	1.06	1.01	1.04	14000	1.04	up	up	correct
SBFG.US	SB Financial Group Inc	20200421	13.335	13.84	12.85	12.9142	5169	12.3476	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20200421	14.58	15.08	13.98	14.14	1594217	13.4012	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20200421	5.44	5.44	4.98	5.12	824919	4.4592	down	down	correct
SBNY.US	Signature Bank	20200421	86.24	89.66	85.845	87.68	356478	85.2866	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20200421	11.81	12.41	11.4	12.065	2652695	10.517	up	up	correct
SBSI.US	Southside Bancshares Inc	20200421	27.84	28.52	27.59	28.33	153540	26.4273	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20200421	3.1	3.22	2.8	2.9	43217	2.9	down	down	correct
SBUX.US	Starbucks Corporation	20200421	73.4	73.96	71.74	72.72	10345790	70.4185	down	down	correct
SCHL.US	Scholastic Corporation	20200421	26.89	27.28	26.44	27.07	225866	26.0468	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20200421	13.6	14.01	13.44	13.74	222731	13.0859	up	up	correct
SCKT.US	Socket Mobile Inc	20200421	1.2	1.27	1.2	1.2186	6024	1.2186	up	up	correct
SCOA.US	Scion Tech Growth I	20200421	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20200421	2.51	2.5739	2.37	2.38	154341	2.38	down	up	incorrect
SCPH.US	scPharmaceuticals Inc	20200421	8.97	9.4998	8.7	9.07	46531	9.07	up	up	correct
SCPL.US	SciPlay Corporation	20200421	10.45	10.9144	10.15	10.395	198447	10.395	down	down	correct
SCR.US	Score Media and Gaming Inc	20200421	0.2935	0.2935	0.2799	0.29	37257	0.29	down	up	incorrect
SCSC.US	ScanSource Inc	20200421	21.95	21.95	20.83	21.23	101163	21.23	down	down	correct
SCVL.US	Shoe Carnival Inc	20200421	20.59	21.255	20.2	20.55	206344	10.1279	down	down	correct
SCVX.US	UN	20200421	9.74	9.74	9.74	9.74	100	9.3504
SCWX.US	SecureWorks Corp	20200421	12.33	12.3908	11.11	11.6	165604	11.6	down	down	correct
SCYX.US	SCYNEXIS Inc	20200421	0.98	0.98	0.87	0.8826	794948	8.826	down	down	correct
SDC.US	SmileDirectClub Inc	20200421	4.54	4.95	4.52	4.77	5063917	4.77	up	up	correct
SDGR.US	Schrödinger Inc	20200421	47.02	49	40.88	44.5	1570443	44.5	down	down	correct
SEAC.US	SeaChange International Inc	20200421	2.8	2.8011	2.61	2.73	468565	2.73	down	down	correct
SECO.US	Secoo Holding Limited	20200421	2.69	2.7	2.38	2.41	189652	2.41	down	up	incorrect
SEDG.US	SolarEdge Technologies Inc	20200421	91.72	94	85.69	86.69	1250708	86.69	down	down	correct
SEED.US	Origin Agritech Limited	20200421	3.302	3.57	3.08	3.36	74517	3.36	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20200421	0.478	0.49	0.45	0.479	567468	0.479	up	up	correct
SEIC.US	SEI Investments Company	20200421	48.84	49.465	47.86	48.13	707213	46.9203	down	down	correct
SELB.US	Selecta Biosciences Inc	20200421	2.76	2.81	2.51	2.75	350232	2.75	down	down	correct
SELF.US	Global Self Storage Inc	20200421	3.56	3.6856	3.51	3.51	22778	3.1858	down	down	correct
SENEA.US	Seneca Foods Corporation	20200421	36.26	37.92	35.17	36	40798	36	down	down	correct
SESN.US	Sesen Bio Inc	20200421	0.55	0.55	0.51	0.5212	497590	0.5212	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20200421	23	23	23	23	436	22.1566
SFBS.US	ServisFirst Bancshares Inc	20200421	27.53	30.64	27.09	30.3	340246	29.5826	up	up	correct
SFET.US	Safe	20200421	1.1	1.2	1.03	1.1	4326903	1.1
SFIX.US	Stitch Fix Inc	20200421	15.58	16.03	15	15.21	2490725	15.21	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20200421	20.32	21.015	20.05	20.47	2699954	20.47	up	up	correct
SFNC.US	Simmons First National Corporation	20200421	18.18	18.37	16.76	17.6	641722	16.6924	down	down	correct
SFST.US	Southern First Bancshares Inc	20200421	25.13	26.6	24.75	25.76	48199	25.76	up	down	incorrect
SGA.US	Saga Communications Inc	20200421	24.71	26	24.5	25.25	6056	24.2258	up	up	correct
SGBX.US	SG Blocks Inc	20200421	3.8	3.9763	3.7	3.84	110636	3.84	up	up	correct
SGC.US	Superior Group of Companies Inc	20200421	6.46	6.99	6.46	6.94	19881	6.7237	up	up	correct
SGEN.US	Seagen Inc	20200421	141.98	142.9027	137.26	137.37	940252	137.37	down	down	correct
SGH.US	SMART Global Holdings Inc	20200421	21.82	21.82	20.66	21.31	327199	21.31	down	down	correct
SGLB.US	Sigma Labs Inc	20200421	2.33	2.33	2.16	2.27	314866	2.27	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20200421	0.15	0.15	0.0634	0.08	22919	0.08	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20200421	1.21	1.21	1.21	1.21	0	1.21
SGMO.US	Sangamo Therapeutics Inc	20200421	8.04	8.14	7.52	7.92	2064551	7.92	down	up	incorrect
SGMS.US	Scientific Games Corporation	20200421	9.4	10.04	9.14	9.18	1577880	9.18	down	down	correct
SGOC.US	SGOCO Group Ltd	20200421	0.99	1.01	0.99	1.0058	37331	1.0058	up	up	correct
SGRP.US	SPAR Group Inc	20200421	0.77	0.77	0.72	0.7233	20852	0.7233	down	down	correct
SGRY.US	Surgery Partners Inc	20200421	9.02	10.1	8.41	9.34	1856857	9.34	up	down	incorrect
SHBI.US	Shore Bancshares Inc	20200421	8.47	9.03	8.47	8.85	30147	8.3107	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20200421	49.79	50.78	49.1925	50.04	122683	31.1816	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20200421	0.1775	0.1851	0.1512	0.158	8508200	2.528	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20200421	0.01	0.0125	0.01	0.0125	384447	0.0125	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20200421	0.03	0.03	0.025	0.0289	28600	0.0289	down	down	correct
SHOO.US	Steven Madden Ltd	20200421	21.55	21.65	20.8212	21.36	768080	21.0573	down	down	correct
SHPW.US	WT	20200421	0.2047	0.2047	0.18	0.2	230800	0.2	down	down	correct
SHYF.US	The Shyft Group Inc	20200421	13.16	13.7	12.7	13.53	233423	13.4214	up	up	correct
SIBN.US	SI	20200421	13.09	14.03	13.05	13.73	172284	13.73	up	down	incorrect
SIEB.US	Siebert Financial Corp	20200421	5.89	7.13	5.89	6.17	7240	6.17	up	down	incorrect
SIEN.US	Sientra Inc	20200421	1.64	1.83	1.53	1.76	3109423	1.76	up	up	correct
SIFY.US	Sify Technologies Limited	20200421	0.8201	0.84	0.8	0.81	27887	0.81	down	down	correct
SIGA.US	SIGA Technologies Inc	20200421	5.56	5.66	5.395	5.42	126908	5.42	down	down	correct
SIGI.US	Selective Insurance Group Inc	20200421	48.8	49.75	48.4279	49.27	234110	47.9551	up	up	correct
SILC.US	Silicom Ltd	20200421	27.5968	28.99	27.5968	28.64	13217	28.64	up	down	incorrect
SILK.US	Silk Road Medical Inc	20200421	38.33	40.02	34.99	35.28	332127	35.28	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20200421	44.015	44.225	42.34	42.6	147101	40.5667	down	down	correct
SINO.US	Sino	20200421	0.45	0.698	0.45	0.4699	348013	2.3495	up	up	correct
SINT.US	Sintx Technologies Inc	20200421	0.4972	0.5	0.45	0.4687	651383	0.4687	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20200421	3.31	3.465	3	3.12	329550	3.12	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20200421	5.13	5.17	4.97	5	20590910	4.9127	down	down	correct
SISI.US	Shineco Inc	20200421	0.405	0.44	0.4	0.43	57361	0.43	up	down	incorrect
SITM.US	SiTime Corporation	20200421	18.46	18.7731	17.5	17.7	48130	17.7	down	down	correct
SIVB.US	SVB Financial Group	20200421	169.14	171.71	165.067	165.49	282444	165.49	down	down	correct
SIVBP.US	SVB Financial Group	20200421	22.162	23.245	21.69	22.67	45300	20.7683	up	up	correct
SKYW.US	SkyWest Inc	20200421	24	25	23.95	24.29	485672	24.29	up	up	correct
SLAB.US	Silicon Laboratories Inc	20200421	86.73	87.4	83.33	83.41	395642	83.41	down	down	correct
SLDB.US	Solid Biosciences Inc	20200421	2.46	2.505	2.25	2.32	162446	2.32	down	down	correct
SLGG.US	Super League Gaming Inc	20200421	2.94	3	2.76	2.88	105565	2.88	down	down	correct
SLGL.US	Sol	20200421	7.98	7.99	7.5785	7.82	7863	7.82	down	down	correct
SLGN.US	Silgan Holdings Inc	20200421	32.26	32.715	32.1	32.45	815285	31.7002	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20200421	0.0441	0.05	0.0441	0.0499	60000	0.2495	up	up	correct
SLM.US	SLM Corporation	20200421	6.52	6.83	6.44	6.76	3653157	6.6158	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20200421	0.46	0.53	0.43	0.43	5000	0.43	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20200421	2.75	2.92	2.7	2.73	62833	2.73	down	up	incorrect
SLP.US	Simulations Plus Inc	20200421	39	41.5	38.26	40.01	215334	39.7642	up	up	correct
SLRC.US	SLR Investment Corp	20200421	13.34	13.73	12.9152	13.29	248885	11.3526	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20200421	0.6083	0.62	0.5602	0.6033	65277	0.6033	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20200421	1.88	1.91	1.78	1.8	153567	1.8	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20200421	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20200421	20.56	22.22	20.56	22.08	8609	21.3241	up	down	incorrect
SMBK.US	SmartFinancial Inc	20200421	12.12	12.82	12.09	12.75	24650	12.4901	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20200421	21.53	21.53	20.27	20.98	115605	20.98	down	down	correct
SMED.US	Sharps Compliance Corp	20200421	7.37	7.84	7.285	7.65	359591	7.65	up	up	correct
SMID.US	Smith	20200421	4.45	4.65	4.45	4.64	2000	4.64	up	down	incorrect
SMIT.US	Schmitt Industries Inc	20200421	2.86	2.91	2.83	2.83	967	2.83	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20200421	44.95	45	44.03	44.8	15600	44.8	down	down	correct
SMMF.US	Summit Financial Group Inc	20200421	15.2	15.755	15.2	15.46	12891	14.5861	up	up	correct
SMMT.US	Summit Therapeutics Inc	20200421	4.07	4.1	3.7	3.77	176569	3.77	down	down	correct
SMPL.US	The Simply Good Foods Company	20200421	17.91	18.05	16.915	17.38	1113466	17.38	down	down	correct
SMSI.US	Smith Micro Software Inc	20200421	5.02	5.19	4.92	5	702472	5	down	down	correct
SMTC.US	Semtech Corporation	20200421	40.28	40.84	38.83	38.9	663358	38.9	down	down	correct
SMTI.US	Sanara MedTech Inc	20200421	10.15	10.8	9.24	10.8	3622	10.8	up	up	correct
SNBR.US	Sleep Number Corporation	20200421	21.94	22.36	20.61	21.4	502078	21.4	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20200421	3.14	3.2557	2.95	2.99	371925	2.99	down	down	correct
SND.US	Smart Sand Inc	20200421	0.6404	0.7	0.64	0.6667	249484	0.6667	up	down	incorrect
SNDL.US	Sundial Growers Inc	20200421	0.54	0.59	0.51	0.54	720485	0.54
SNDX.US	Syndax Pharmaceuticals Inc	20200421	10.66	10.75	10.2	10.37	57492	10.37	down	up	incorrect
SNES.US	SenesTech Inc	20200421	3.19	3.2146	2.55	3.05	152371	3.05	down	down	correct
SNEX.US	StoneX Group Inc	20200421	33.18	34.31	32.11	34.1	61932	34.1	up	up	correct
SNFCA.US	Security National Financial Corporation	20200421	4.9171	4.9171	4.7805	4.8	33509	4.5714	down	down	correct
SNGX.US	Soligenix Inc	20200421	1.5	1.5021	1.33	1.4	874075	1.4	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20200421	0.4	0.4	0.4	0.4	2000	0.4
SNOA.US	Sonoma Pharmaceuticals Inc	20200421	4.77	4.77	4.68	4.72	2029	4.72	down	down	correct
SNPS.US	Synopsys Inc	20200421	149.43	149.92	142.86	144.84	1127098	144.84	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20200421	2.9346	3	2.9	3	15423	1.6429	up	up	correct
SNY.US	Sanofi	20200421	47.55	48.67	47.51	48.6	3026524	45.1558	up	up	correct
SOHO.US	Sotherly Hotels Inc	20200421	1.86	1.89	1.76	1.8	99330	1.8	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20200421	6.82	6.95	6.01	6.17	7907	6.17	down	down	correct
SOHON.US	Sotherly Hotels Inc	20200421	8.1476	8.91	7.5	7.71	4258	7.71	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20200421	6.7	6.7326	5.85	5.98	6841	5.98	down	down	correct
SOHU.US	Sohu.com Limited	20200421	8.06	8.29	7.79	8.2	372186	8.2	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20200421	1	1.02	0.9	0.9121	491580	0.9121	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20200421	0.26	0.35	0.26	0.35	617	0.35	up	up	correct
SOLY.US	Soliton Inc	20200421	9	9	8.597	8.86	87912	8.86	down	down	correct
SONM.US	Sonim Technologies Inc	20200421	0.84	0.84	0.7828	0.79	10512	7.9	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20200421	5.62	5.67	5.11	5.28	550679	5.28	down	down	correct
SONO.US	Sonos Inc	20200421	8.57	8.73	8.2	8.61	986428	8.61	up	up	correct
SOTK.US	Sono	20200421	2.31	2.35	2.3	2.35	1700	2.35	up	down	incorrect
SP.US	SP Plus Corporation	20200421	20.27	20.61	19.81	20.33	229601	20.33	up	up	correct
SPCB.US	SuperCom Ltd	20200421	0.95	1.14	0.88	1.13	4247630	1.13	up	up	correct
SPFI.US	South Plains Financial Inc	20200421	12	12	11.4	11.8	13400	11.5525	down	down	correct
SPI.US	SPI Energy Co. Ltd	20200421	0.742	0.84	0.66	0.7221	61629	0.7221	down	down	correct
SPKE.US	Spark Energy Inc	20200421	11.299	11.299	11.299	11.299	496	10.649
SPLK.US	Splunk Inc	20200421	132.19	132.32	123.51	127.18	1640184	127.18	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20200421	9.14	9.77	8.96	9.75	206923	9.75	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20200421	21.6	21.99	21.31	21.72	130074	21.3495	up	up	correct
SPOK.US	Spok Holdings Inc	20200421	10.74	11.24	10.69	11	88727	10.0873	up	down	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20200421	2.72	2.91	2.69	2.8	1186814	2.8	up	up	correct
SPRO.US	Spero Therapeutics Inc	20200421	8.09	9.04	8	8.67	156769	8.67	up	up	correct
SPSC.US	SPS Commerce Inc	20200421	49.74	50.8	48.1	48.6	282226	48.6	down	down	correct
SPT.US	Sprout Social Inc	20200421	14.55	15.81	13.95	14.38	320142	14.38	down	down	correct
SPTN.US	SpartanNash Company	20200421	16.17	16.93	16.17	16.64	532397	15.5592	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20200421	6.72	6.99	6.67	6.71	489638	6.71	down	down	correct
SPWR.US	SunPower Corporation	20200421	6.2586	6.3686	5.9987	6.1487	2258629	4.0266	down	down	correct
SQBG.US	Sequential Brands Group Inc	20200421	0.18	0.1802	0.1666	0.168	5508	6.72	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20200421	7.2	7.2	6.8	6.8	5508	6.8	down	down	correct
SRAX.US	SRAX Inc	20200421	1.8942	1.97	1.85	1.86	13392	1.86	down	down	correct
SRCE.US	1st Source Corporation	20200421	30.55	31.56	30.38	31.2	39348	29.6143	up	up	correct
SRCL.US	Stericycle Inc	20200421	45.82	46.78	43.83	44.59	586834	44.59	down	down	correct
SRDX.US	Surmodics Inc	20200421	36.68	38.34	36.68	37.85	122168	37.85	up	up	correct
SREV.US	ServiceSource International Inc	20200421	1.03	1.1	1	1.02	176178	1.02	down	down	correct
SRGA.US	Surgalign Holdings Inc	20200421	2	2.14	1.93	2.015	307549	2.015	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20200421	2.35	2.4	2.21	2.28	5013046	2.28	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20200421	118.54	119.46	112.46	113.4	663982	113.4	down	down	correct
SRRA.US	Sierra Oncology Inc	20200421	10.04	11.24	10.04	11.15	4797	11.15	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20200421	7.88	7.88	7.88	7.88	0	39.2505
SRRK.US	Scholar Rock Holding Corporation	20200421	16.84	21.9199	16.2618	18.91	134331	18.91	up	up	correct
SRTS.US	Sensus Healthcare Inc	20200421	2.46	2.675	2.4116	2.56	7644	2.56	up	up	correct
SSB.US	South State Corporation	20200421	52.59	53.59	51.39	52.18	229444	49.7496	down	down	correct
SSBI.US	Summit State Bank	20200421	7.35	7.495	7.35	7.45	678	6.3616	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20200421	0.91	0.9826	0.85	0.92	77061	0.92	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20200421	50.16	51.9	49.25	50.08	2775820	49.3071	down	down	correct
SSNT.US	SilverSun Technologies Inc	20200421	2.05	2.05	1.63	1.9219	9119	1.632	down	down	correct
SSP.US	The E.W. Scripps Company	20200421	6.52	6.685	6.06	6.29	371888	6.2017	down	up	incorrect
SSRM.US	SSR Mining Inc	20200421	14.64	15.905	14.6	15.73	1771868	15.5359	up	up	correct
SSSS.US	SuRo Capital Corp	20200421	6.01	6.28	6.01	6.11	79800	3.417	up	up	correct
SSTI.US	ShotSpotter Inc	20200421	34.41	36	31.51	33.94	90801	33.94	down	down	correct
SSYS.US	Stratasys Ltd	20200421	16.76	16.99	16.03	16.11	506812	16.11	down	up	incorrect
STAA.US	STAAR Surgical Company	20200421	36.57	38.025	36.42	37.07	259548	37.07	up	up	correct
STAB.US	Statera Biopharma Inc	20200421	1.64	1.66	1.54	1.65	94000	1.65	up	down	incorrect
STAF.US	Staffing 360 Solutions Inc	20200421	0.45	0.45	0.4	0.406	6763	2.436	down	down	correct
STBA.US	S&T Bancorp Inc	20200421	25.28	25.79	24.73	25.7	99962	23.8099	up	up	correct
STCN.US	Steel Connect Inc	20200421	0.683	0.728	0.66	0.6939	34132	0.6939	up	up	correct
STFC.US	State Auto Financial Corporation	20200421	23.88	24.54	23.88	24.18	43487	23.4214	up	up	correct
STGW.US	MDC Partners Inc	20200421	1.13	1.185	1.05	1.18	105764	1.18	up	up	correct
STIM.US	Neuronetics Inc	20200421	2.1	2.15	2	2.09	237886	2.09	down	down	correct
STKL.US	SunOpta Inc	20200421	2.37	2.6	2.32	2.56	500671	2.56	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20200421	1.42	1.47	1.32	1.43	34645	1.43	up	up	correct
STLD.US	Steel Dynamics Inc	20200421	21.56	22.8	20.58	22.22	4935738	21.3689	up	up	correct
STND.US	Standard AVB Financial Corp	20200421	20.7201	21.8236	20.51	21.4	2614	20.5468	up	up	correct
STNE.US	StoneCo Ltd	20200421	21.81	22.29	20.88	21.21	4463577	21.21	down	down	correct
STOK.US	Stoke Therapeutics Inc	20200421	21.22	22.35	20.2	20.81	134596	20.81	down	down	correct
STRA.US	Strategic Education Inc	20200421	142.57	149	142.57	146.37	75230	140.7174	up	up	correct
STRL.US	Sterling Construction Company Inc	20200421	8.04	8.3433	8.03	8.25	180450	8.25	up	up	correct
STRM.US	Streamline Health Solutions Inc	20200421	0.83	1.08	0.75	0.9511	302615	0.9511	up	up	correct
STRO.US	Sutro Biopharma Inc	20200421	10.23	10.85	10.01	10.8	42044	10.8	up	up	correct
STRR.US	Star Equity Holdings Inc	20200421	3.31	3.34	3	3.23	34229	3.23	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20200421	6.62	6.62	6.62	6.62	0	5.3088
STRS.US	Stratus Properties Inc	20200421	14.45	15.5	14.04	15	7164	15	up	up	correct
STRT.US	Strattec Security Corporation	20200421	12.12	12.19	11.93	12.19	2205	12.19	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20200421	17.01	18.51	16.71	17.47	25882	17.47	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20200421	49.51	50.26	48.95	49.74	2720400	46.4749	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20200421	9.51	9.67	9.29	9.57	42539	9.304	up	up	correct
SUMO.US	Sumo Logic Inc	20200421	176	179.1	170	171	181639	171	down	down	correct
SUMR.US	Summer Infant Inc	20200421	2.52	2.5326	2.35	2.37	5673	2.37	down	down	correct
SUNS.US	SLR Senior Investment Corp	20200421	11.64	11.98	11.4424	11.9	57699	10.2853	up	up	correct
SUNW.US	Sunworks Inc	20200421	0.42	0.4261	0.3801	0.39	305459	0.39	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20200421	17.36	18.5	17.36	18.26	542555	18.26	up	down	incorrect
SURF.US	Surface Oncology Inc	20200421	2.63	2.8	2.62	2.72	76051	2.72	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20200421	0.2544	0.2545	0.23	0.2375	125746	11.875	down	down	correct
SVBI.US	Severn Bancorp Inc	20200421	5.0518	5.1738	4.75	4.8	38320	4.6509	down	down	correct
SVC.US	Service Properties Trust	20200421	5.47	5.79	5.34	5.72	4908052	5.6902	up	down	incorrect
SVRA.US	Savara Inc	20200421	2.35	2.4	2.22	2.25	123380	2.25	down	up	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20200421	3.5	3.5	3.4486	3.4565	1319	3.4565	down	up	incorrect
SWAV.US	ShockWave Medical Inc	20200421	35.76	36.88	34.82	35.09	330272	35.09	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20200421	6.741	6.9254	6.6257	6.8793	680423	6.7471	up	up	correct
SWIR.US	Sierra Wireless Inc	20200421	9.05	9.66	8.88	9.02	844084	9.02	down	down	correct
SWKH.US	SWK Holdings Corporation	20200421	11.18	11.18	11.18	11.18	27	11.18
SWKS.US	Skyworks Solutions Inc	20200421	91.49	92.14	88.08	88.1	1810967	86.082	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20200421	27.41	29.485	26.862	28.17	52500	28.17	up	down	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20200421	1.544	1.56	1.48	1.488	134950	1.488	down	up	incorrect
SY.US	So	20200421	10.06	10.34	9.95	10.17	365473	10.17	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20200421	27.45	28.58	27.33	28.14	58222	27.0026	up	down	incorrect
SYBX.US	Synlogic Inc	20200421	2.09	2.1	1.92	2.02	211919	2.02	down	down	correct
SYNA.US	Synaptics Incorporated	20200421	58.19	58.985	56.8	57.24	434736	57.24	down	up	incorrect
SYNC.US	Synacor Inc	20200421	1.29	1.39	1.27	1.35	88672	1.35	up	up	correct
SYNH.US	Syneos Health Inc	20200421	48.82	50.09	48.01	48.9	509499	48.9	up	up	correct
SYNL.US	Synalloy Corporation	20200421	8.01	8.32	8	8.25	8094	8.25	up	up	correct
SYPR.US	Sypris Solutions Inc	20200421	0.6	0.645	0.5901	0.62	3809	0.62	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20200421	8.47	8.67	8.18	8.42	352205	8.42	down	up	incorrect
TA.US	TravelCenters of America Inc	20200421	8.06	8.19	7.92	8.07	58190	8.07	up	up	correct
TACO.US	Del Taco Restaurants Inc	20200421	4.33	4.56	4.295	4.46	444229	4.3829	up	up	correct
TACT.US	TransAct Technologies Incorporated	20200421	3.85	4.14	3.85	3.98	20078	3.98	up	up	correct
TAIT.US	Taitron Components Incorporated	20200421	2.46	2.46	2.3	2.31	3898	2.1329	down	down	correct
TANH.US	Tantech Holdings Ltd	20200421	0.977	1.04	0.95	0.9999	25251	0.9999	up	down	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20200421	20.9679	21.79	20.62	21	17609	18.659	up	down	incorrect
TANNL.US	TravelCenters of America LLC SR NT	20200421	20.55	20.691	19.75	20.691	4580	17.9818	up	down	incorrect
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20200421	20.45	20.6	19.881	20.6	3820	18.319	up	up	correct
TAOP.US	Taoping Inc	20200421	0.4101	0.439	0.3901	0.4303	8068	2.5817	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20200421	22.82	22.82	21.21	22.5	4842	22.5	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20200421	2.82	3.04	2.75	2.88	942731	2.6135	up	down	incorrect
TATT.US	TAT Technologies Ltd	20200421	4.01	4.01	4.01	4.01	170	4.01
TAYD.US	Taylor Devices Inc	20200421	10	10.0482	9.885	9.885	4740	9.885	down	down	correct
TBBK.US	The Bancorp Inc	20200421	6.12	6.28	5.6	5.89	390416	5.89	down	down	correct
TBK.US	Triumph Bancorp Inc	20200421	23.01	24.53	22.382	24.42	268456	24.42	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20200421	1.31	1.38	1.3	1.33	1587499	1.33	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20200421	0.0295	0.03	0.0285	0.0287	9143	0.0287	down	down	correct
TBNK.US	Territorial Bancorp Inc	20200421	24.7	25.54	24.43	25.36	21398	23.5414	up	up	correct
TBPH.US	Theravance Biopharma Inc	20200421	26.64	27.43	26.095	27.24	198405	27.24	up	up	correct
TC.US	TuanChe ADR	20200421	1.68	1.75	1.6	1.65	5568	6.6	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20200421	21.45	23.045	20.75	21.88	2780735	21.88	up	up	correct
TCBK.US	TriCo Bancshares	20200421	27.08	29	27.01	28.68	132084	27.4372	up	up	correct
TCCO.US	Technical Communications Corporation	20200421	2.47	2.9198	2.33	2.46	35198	2.46	down	down	correct
TCDA.US	Tricida Inc	20200421	26.67	27.05	25.57	26.3	177069	26.3	down	down	correct
TCFC.US	The Community Financial Corporation	20200421	18.02	19.39	17.5	19.39	8627	18.9205	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20200421	48.07	50.21	47.47	49.82	108264	49.82	up	up	correct
TCOM.US	Trip.com Group Limited	20200421	23.33	23.66	23.1	23.25	5484925	23.25	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20200421	2.16	2.16	1.9	1.91	121737	1.91	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20200421	7.14	7.6	7.12	7.45	441131	6.2524	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20200421	10.63	11.5	10.52	10.68	75948	10.68	up	up	correct
TCX.US	Tucows Inc	20200421	52.02	52.02	49.5505	50.61	21068	50.61	down	down	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20200421	0.05	0.05	0.05	0.05	100	0.05
TEAM.US	Atlassian Corporation Plc	20200421	152	154.1325	143.8663	148.2	2143935	148.2	down	down	correct
TECH.US	Bio	20200421	204.15	205.14	200.09	200.37	218709	199.0815	down	down	correct
TECTP.US	Tectonic Financial Inc	20200421	8.44	8.44	8.44	8.44	0	7.1362
TEDU.US	Tarena International Inc	20200421	3.61	3.72	3.52	3.63	17559	18.15	up	up	correct
TELA.US	TELA Bio Inc	20200421	8.31	8.48	8.195	8.47	10732	8.47	up	up	correct
TELL.US	Tellurian Inc	20200421	1.37	1.495	1.34	1.4	1578708	1.4	up	up	correct
TENB.US	Tenable Holdings Inc	20200421	22.81	23.48	22.1259	22.84	349257	22.84	up	up	correct
TENX.US	Tenax Therapeutics Inc	20200421	0.5752	0.5752	0.52	0.5442	277051	0.5442	down	down	correct
TER.US	Teradyne Inc	20200421	61.47	62.47	60.23	60.93	3005237	60.5278	down	up	incorrect
TESS.US	TESSCO Technologies Incorporated	20200421	5.15	5.49	4.72	5.33	45330	5.33	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20200421	4.51	4.6	4.2	4.32	39285	4.32	down	down	correct
TFSL.US	TFS Financial Corporation	20200421	13.55	13.99	13.44	13.54	427904	12.1621	down	down	correct
TGA.US	TransGlobe Energy Corporation	20200421	0.4299	0.4299	0.382	0.42	73669	0.393	down	down	correct
TGLS.US	Tecnoglass Inc	20200421	3.21	3.21	3.02	3.18	43900	3.1208	down	down	correct
TGTX.US	TG Therapeutics Inc	20200421	12.53	13.08	12	12.23	1780760	12.23	down	down	correct
TH.US	Target Hospitality Corp	20200421	1.46	1.53	1.4	1.52	87020	1.52	up	up	correct
THCAW.US	THCAW	20200421	0.24	0.34	0.24	0.34	131825	0.34	up	up	correct
THFF.US	First Financial Corporation	20200421	30.35	31.04	30.01	30.7	48996	29.51	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20200421	0.31	0.31	0.31	0.31	0	0.31
THMO.US	ThermoGenesis Holdings Inc	20200421	7	7.5	6.31	6.63	835656	6.63	down	up	incorrect
THRM.US	Gentherm Incorporated	20200421	33.11	33.54	32.7	32.93	152086	32.93	down	up	incorrect
THTX.US	Theratechnologies Inc	20200421	2.45	2.6499	2.3718	2.58	131961	2.58	up	up	correct
THWWW.US	Target Hospitality Corp	20200421	0.2	0.47	0.2	0.47	900	0.47	up	up	correct
TIGO.US	Millicom International Cellular S.A	20200421	26.5	26.71	26	26.15	61953	26.15	down	down	correct
TIGR.US	UP Fintech Holding Limited	20200421	2.85	2.88	2.77	2.85	188500	2.85
TILE.US	Interface Inc	20200421	8.02	8.35	7.98	8.18	322266	8.1275	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20200421	30.05	30.05	30.05	30.05	0	27.7527
TIPPX.US	Total Income + Real Estate Fund CL C	20200421	28.94	28.94	28.94	28.94	0	26.3268
TIPRX.US	Totl In Rl Est A	20200421	30.27	30.27	30.27	30.27	0	27.9631
TIPT.US	Tiptree Inc	20200421	5	5.39	4.92	5.27	40286	5.0842	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20200421	30.8	30.8	30.8	30.8	0	28.4676
TITN.US	Titan Machinery Inc	20200421	8.57	8.73	8.21	8.36	195400	8.36	down	down	correct
TLF.US	Tandy Leather Factory Inc	20200421	12.7	12.7	12.23	12.23	3023	11.8578	down	down	correct
TLGT.US	Teligent Inc	20200421	0.38	0.3999	0.35	0.3797	15876	3.797	down	down	correct
TLMD.US	SOC Telemed Inc	20200421	9.81	9.81	9.8	9.8	2301	9.8	down	down	correct
TLRY.US	Tilray Inc	20200421	6.63	7.2	6.5	6.76	8420551	6.76	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20200421	3.26	3.2999	3.04	3.13	179665	1.252	down	down	correct
TMDI.US	Titan Medical Inc	20200421	0.3	0.3	0.26	0.2741	695103	0.2741	down	up	incorrect
TMDX.US	TransMedics Group Inc	20200421	15.88	16.36	15.1601	16.07	82693	16.07	up	up	correct
TMUS.US	T	20200421	89.25	89.89	86.1	87.22	3946374	87.22	down	up	incorrect
TNDM.US	Tandem Diabetes Care Inc	20200421	71.47	71.87	68	69.94	792056	69.94	down	up	incorrect
TNT.US	Peak Fintech Group Inc. Common Shares	20200421	1580	1670	1510	1570	55610	1570	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20200421	0.78	0.81	0.73	0.755	2870923	0.755	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20200421	0.56	0.56	0.525	0.555	56607	4.44	down	down	correct
TOPS.US	Top Ships Inc	20200421	0.305	0.339	0.28	0.2921	125459714	7.3025	down	down	correct
TOUR.US	Tuniu Corporation	20200421	0.804	0.832	0.76	0.77	51246	0.77	down	down	correct
TOWN.US	TowneBank	20200421	17.57	18.285	17.48	17.97	158851	17.1352	up	down	incorrect
TPIC.US	TPI Composites Inc	20200421	14.45	15.27	14.45	15	435932	15	up	up	correct
TPST.US	Tempest Therapeutics Inc	20200421	1.49	1.58	1.47	1.51	53833	22.65	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20200421	50.81	53.49	49.01	52.15	243512	52.15	up	up	correct
TREE.US	LendingTree Inc	20200421	198.12	205.7999	195.95	203.47	393338	203.47	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20200421	59.55	63.42	59.065	60.97	465158	60.97	up	up	correct
TRIB.US	Trinity Biotech plc	20200421	1.14	1.37	1.14	1.26	861786	1.26	up	down	incorrect
TRIL.US	Trillium Therapeutics Inc	20200421	4.31	4.435	4.11	4.27	804837	4.27	down	down	correct
TRIP.US	TripAdvisor Inc	20200421	17.64	17.855	16.95	17.36	1520300	17.36	down	down	correct
TRIT.US	Triterras Inc	20200421	9.925	9.925	9.925	9.925	146772	9.925
TRMB.US	Trimble Inc	20200421	31.77	32.06	31.39	31.68	766380	31.68	down	down	correct
TRMD.US	TORM plc	20200421	8.1001	48.86	8.1001	12.5	960925	11.1291	up	up	correct
TRMK.US	Trustmark Corporation	20200421	23.71	24.15	23.43	23.86	229729	22.5416	up	up	correct
TRNS.US	Transcat Inc	20200421	25.74	26.45	25.51	26.32	11958	26.32	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20200421	0.0014	0.0014	0.001	0.0011	4204	0.22	down	up	incorrect
TROO.US	TROOPS Inc	20200421	0.99	1.01	0.99	1.01	37300	1.01	up	up	correct
TROW.US	T. Rowe Price Group Inc	20200421	99.22	100.51	98.3	98.85	909920	94.6666	down	down	correct
TRS.US	TriMas Corporation	20200421	22.46	22.715	21.95	22.06	128167	22.0337	down	down	correct
TRST.US	TrustCo Bank Corp NY	20200421	5.05	5.39	4.99	5.35	416233	24.8634	up	up	correct
TRUE.US	TrueCar Inc	20200421	2.17	2.265	2.155	2.24	1476153	2.24	up	up	correct
TRUP.US	Trupanion Inc	20200421	30.91	30.91	29.38	29.96	253269	29.96	down	down	correct
TRVG.US	trivago N.V	20200421	1.62	1.64	1.55	1.6	185338	1.6	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20200421	2.73	2.78	2.67	2.74	16620	2.74	up	up	correct
TRVN.US	Trevena Inc	20200421	0.66	0.668	0.62	0.65	1462806	0.65	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20200421	14.86	15.97	14.85	15.78	91100	11.4682	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20200421	15.9	16.79	15.9	16.65	8550	15.543	up	up	correct
TSC.US	TriState Capital Holdings Inc	20200421	10.68	14.1799	10.68	12.91	1789198	12.91	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20200421	23.13	24	22.15	22.98	4564	20.4498	down	up	incorrect
TSCBP.US	TriState Capital Holdings Inc	20200421	21.8	22.45	21.3	21.3	4200	19.0725	down	down	correct
TSCO.US	Tractor Supply Company	20200421	91.44	94.44	91.42	93.13	1511891	91.313	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20200421	17.65	17.76	16.87	16.95	308750	16.95	down	down	correct
TSIFX.US	TSIFX	20200421	9.4	9.4	9.4	9.4	0	8.8754
TSLA.US	Tesla Inc	20200421	730.12	753.33	673.79	686.72	101045448	137.344	down	down	correct
TSRI.US	TSR Inc	20200421	3.2	3.34	2.7	3.33	14417	3.33	up	up	correct
TTCF.US	Tattooed Chef Inc	20200421	10.83	10.83	10.42	10.43	5918	10.43	down	down	correct
TTD.US	The Trade Desk Inc	20200421	229.6	233.85	212.5	216.15	1954917	21.615	down	down	correct
TTEC.US	TTEC Holdings Inc	20200421	35.35	35.35	34.03	34.25	130546	32.7867	down	down	correct
TTEK.US	Tetra Tech Inc	20200421	76.54	79.15	73.935	74.71	243743	73.8883	down	down	correct
TTGT.US	TechTarget Inc	20200421	21.8	22.09	21.25	21.25	366383	21.25	down	down	correct
TTMI.US	TTM Technologies Inc	20200421	10.35	10.41	9.97	10.03	1326894	10.03	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20200421	0.2286	0.2375	0.225	0.2337	103987	7.011	up	down	incorrect
TTOO.US	T2 Biosystems Inc	20200421	0.525	0.525	0.496	0.5187	3750101	0.5187	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20200421	1.17	1.18	1.1	1.11	19716	1.0232	down	down	correct
TTWO.US	Take	20200421	126.04	128.079	123.375	125.73	2502898	125.73	down	down	correct
TURN.US	180 Degree Capital Corp	20200421	1.35	1.3567	1.3	1.35	27611	4.05
TUSK.US	Mammoth Energy Services Inc	20200421	0.6036	0.6236	0.58	0.6128	172583	0.6128	up	up	correct
TVTX.US	Travere Therapeutics Inc	20200421	14.5	15.265	14.36	14.97	454808	14.97	up	up	correct
TVTY.US	Tivity Health Inc	20200421	6.55	6.87	6.45	6.75	781490	6.75	up	up	correct
TW.US	Tradeweb Markets Inc	20200421	50.9	52.98	49.99	51.44	807900	51.0399	up	up	correct
TWIN.US	Twin Disc Incorporated	20200421	5.47	6.02	5.25	5.39	30274	5.39	down	down	correct
TWNK.US	Hostess Brands Inc	20200421	11.5	11.69	11.33	11.38	1054955	11.38	down	up	incorrect
TWNKW.US	Hostess Brands Inc	20200421	0.74	0.77	0.74	0.75	2643	0.75	up	down	incorrect
TWOU.US	2U Inc	20200421	20.77	22.16	20.2506	21.31	5797657	21.31	up	up	correct
TWST.US	Twist Bioscience Corporation	20200421	32.57	32.89	30.31	31.6	399447	31.6	down	down	correct
TXG.US	10x Genomics Inc	20200421	74.48	75.42	73.545	74.58	738500	74.58	up	up	correct
TXMD.US	TherapeuticsMD Inc	20200421	0.93	0.95	0.901	0.9119	2379794	0.9119	down	down	correct
TXN.US	Texas Instruments Incorporated	20200421	110.2	110.75	106.5	106.84	8799824	102.1332	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20200421	42.02	44.96	42.02	44.64	2242163	44.0687	up	up	correct
TYHT.US	Shineco Inc	20200421	0.405	0.44	0.4	0.43	57361	3.87	up	up	correct
TYME.US	Tyme Technologies Inc	20200421	1.12	1.17	1.09	1.13	312633	1.13	up	up	correct
TZOO.US	Travelzoo	20200421	4.41	4.61	4.15	4.22	108977	4.22	down	down	correct
UAL.US	United Airlines Holdings Inc	20200421	27.01	28.36	26.76	27.88	28293240	27.88	up	up	correct
UBCP.US	United Bancorp Inc	20200421	9.6	9.6482	9.3	9.55	2535	8.9273	down	up	incorrect
UBFO.US	United Security Bancshares	20200421	6.3	6.56	6.3	6.44	9713	5.887	up	up	correct
UBOH.US	United Bancshares Inc	20200421	16	16.2	15.71	16.025	4340	15.3307	up	up	correct
UBSI.US	United Bankshares Inc	20200421	24.58	25.49	24.51	25.08	652720	23.2603	up	up	correct
UBX.US	Unity Biotechnology Inc	20200421	6.52	6.66	6.21	6.42	58076	6.42	down	down	correct
UCBI.US	United Community Banks Inc	20200421	17.69	18.21	17.38	17.83	303321	16.9556	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20200421	15	15.49	14.72	15.05	530073	15.05	up	up	correct
UEIC.US	Universal Electronics Inc	20200421	37.97	39.025	37.5747	38.76	52586	38.76	up	down	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20200421	3.45	3.5399	3.34	3.39	190571	3.39	down	down	correct
UFCS.US	United Fire Group Inc	20200421	27.66	28.62	27.2	28.15	50268	26.6792	up	up	correct
UFPI.US	UFP Industries Inc	20200421	35.52	36.3436	35.22	35.37	284255	34.817	down	down	correct
UFPT.US	UFP Technologies Inc	20200421	41.05	42.1	40.76	41.2	25127	41.2	up	down	incorrect
UG.US	United	20200421	13.8	14.28	13.75	14.25	2861	13.2291	up	down	incorrect
UHAL.US	AMERCO	20200421	255.81	263.895	251.92	259.17	55424	257.0615	up	up	correct
UIHC.US	United Insurance Holdings Corp	20200421	8.76	9.35	8.76	9.15	91908	8.4863	up	up	correct
ULBI.US	Ultralife Corporation	20200421	6.42	6.68	6.185	6.66	3691	6.66	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20200421	12.16	12.62	11.94	12.37	69532	12.0793	up	up	correct
ULTA.US	Ulta Beauty Inc	20200421	201	206.0161	200.1	201.57	842557	201.57	up	up	correct
UMBF.US	UMB Financial Corporation	20200421	44.06	45.3	43.58	44.54	223315	43.2239	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20200421	10.69	10.86	10.445	10.525	1196914	9.7328	down	down	correct
UNB.US	Union Bankshares Inc	20200421	22.5	22.5	21.55	22.03	4947	20.1963	down	down	correct
UNIQX.US	UNIQX	20200421	26.3	26.3	26.3	26.3	0	24.8212
UNIT.US	Uniti Group Inc	20200421	4.88	5.81	4.88	5.75	5483432	5.2165	up	up	correct
UNTY.US	Unity Bancorp Inc	20200421	11.23	12.18	11.02	11.5	24906	11.144	up	up	correct
UONE.US	Urban One Inc	20200421	1.34	1.35	1.3342	1.35	1695	1.35	up	up	correct
UONEK.US	Urban One Inc	20200421	0.9249	0.9249	0.9249	0.9249	660	0.9249
UPLD.US	Upland Software Inc	20200421	29.03	29.935	27.55	27.78	165331	27.78	down	up	incorrect
UPWK.US	Upwork Inc	20200421	7.56	7.765	7.405	7.52	662684	7.52	down	up	incorrect
URBN.US	Urban Outfitters Inc	20200421	16.77	17.68	16.45	16.93	1759253	16.93	up	up	correct
URGN.US	UroGen Pharma Ltd	20200421	22.67	23.8	22.09	22.76	296052	22.76	up	up	correct
USAK.US	USA Truck Inc	20200421	3.87	3.9338	3.6566	3.79	15169	3.79	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20200421	6.6113	7.31	6.6113	7.01	12200	7.01	up	up	correct
USAU.US	U.S. Gold Corp	20200421	4.8	4.895	4.48	4.54	67181	4.54	down	down	correct
USEG.US	U.S. Energy Corp	20200421	3.315	3.4899	2.9	2.9173	20494	2.9173	down	up	incorrect
USIO.US	Usio Inc	20200421	1.49	1.54	1.45	1.47	24413	1.47	down	down	correct
USLM.US	United States Lime & Minerals Inc	20200421	75.51	85.775	75.51	82.44	7646	81.6298	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20200421	25.6	25.6	25.6	25.6	0	24.1024
USQSX.US	USQ Core Real Estate Fund	20200421	25.6	25.6	25.6	25.6	0	24.1031
USWS.US	U.S. Well Services Inc	20200421	0.396	0.5799	0.396	0.46	749696	1.61	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20200421	0.04	0.055	0.03	0.0399	55495	0.0399	down	down	correct
UTHR.US	United Therapeutics Corporation	20200421	105.02	106.1	103.26	104	578326	104	down	down	correct
UTMD.US	Utah Medical Products Inc	20200421	81.2	82.95	81.2	81.4	10940	78.4095	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20200421	2.04	2.05	1.97	2	1972	2	down	down	correct
UVSP.US	Univest Financial Corporation	20200421	14.96	15.49	14.74	15.37	65707	14.5724	up	down	incorrect
UXIN.US	Uxin Limited	20200421	1.54	1.61	1.51	1.52	435196	1.52	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20200421	25.25	25.25	25	25	400	23.3012	down	down	correct
VALU.US	Value Line Inc	20200421	29.85	30.8	29.5	30	6641	28.524	up	up	correct
VBIV.US	VBI Vaccines Inc	20200421	1.71	1.76	1.4	1.56	19108062	1.56	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20200421	1.45	1.45	1.335	1.35	95513	1.35	down	down	correct
VBTX.US	Veritex Holdings Inc	20200421	13	13.46	12.875	13.39	236035	12.7286	up	up	correct
VC.US	Visteon Corporation	20200421	46.78	48.09	46.68	47.17	243951	47.17	up	up	correct
VCEL.US	Vericel Corporation	20200421	12.51	13	12.24	12.5	958452	12.5	down	up	incorrect
VCMIX.US	Versus Capital Multi	20200421	26.52	26.52	26.52	26.52	0	24.9891
VCNX.US	Vaccinex Inc	20200421	3.6914	3.7	3.52	3.5373	36245	3.5373	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20200421	24.34	24.34	24.34	24.34	0	23.1169
VCTR.US	Victory Capital Holdings Inc	20200421	13.71	14.32	13.5	13.95	68200	13.5933	up	up	correct
VCYT.US	Veracyte Inc	20200421	22.59	23.015	21.19	22.52	325445	22.52	down	down	correct
VECO.US	Veeco Instruments Inc	20200421	9.52	9.6	8.91	9.26	387389	9.26	down	up	incorrect
VEON.US	VEON Ltd	20200421	1.58	1.59	1.55	1.555	3246565	1.555	down	down	correct
VERB.US	Verb Technology Company Inc	20200421	1.42	1.47	1.36	1.38	66018	1.38	down	up	incorrect
VERBW.US	Verb Technology Company Inc	20200421	0.3	0.32	0.3	0.3015	18747	0.3015	up	up	correct
VERI.US	Veritone Inc	20200421	3.8	3.9	3.6	3.82	228525	3.82	up	down	incorrect
VERO.US	Venus Concept Inc	20200421	4.43	4.43	4.105	4.28	13170	4.28	down	up	incorrect
VERU.US	Veru Inc	20200421	3.19	3.23	3.1	3.22	72800	3.22	up	up	correct
VERY.US	Vericity Inc	20200421	10.25	10.25	10.25	10.25	1124	10.25
VFF.US	Village Farms International Inc	20200421	3.03	3.05	2.83	2.87	512185	2.87	down	down	correct
VFLEX.US	VFLEX	20200421	22.98	22.98	22.98	22.98	0	20.977
VG.US	Vonage Holdings Corp	20200421	8	8.13	7.77	7.88	2518871	7.88	down	down	correct
VIA.US	Via Renewables Inc	20200421	7	7.13	6.85	6.98	81832	6.1656	down	down	correct
VIAC.US	ViacomCBS Inc	20200421	15.16	15.495	14.86	15.15	7964104	14.4458	down	up	incorrect
VIACA.US	ViacomCBS Inc	20200421	17.49	17.7	17.05	17.11	158575	16.3758	down	down	correct
VIASP.US	Via Renewables Inc	20200421	20.25	20.25	19.99	19.99	3700	17.4727	down	down	correct
VIAV.US	Viavi Solutions Inc	20200421	11.31	11.47	11.155	11.275	1633510	11.275	down	down	correct
VICR.US	Vicor Corporation	20200421	42.26	42.76	40.86	41.47	112995	41.47	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20200421	5.59	5.79	5.2	5.3	378139	5.3	down	down	correct
VIR.US	Vir Biotechnology Inc	20200421	32	32	28.81	30.55	1523685	30.55	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20200421	2.55	2.59	2.525	2.58	3337	2.58	up	up	correct
VIRT.US	Virtu Financial Inc	20200421	23.43	24.18	23.25	24.09	763948	22.5666	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20200421	4.7	4.9	4.3	4.5	169890	4.5	down	down	correct
VISL.US	Vislink Technologies Inc	20200421	0.165	0.169	0.16	0.164	766041	0.984	down	down	correct
VIVE.US	Viveve Medical Inc	20200421	5.6	5.699	5.3	5.399	142338	5.399	down	down	correct
VIVO.US	Meridian Bioscience Inc	20200421	10.66	11.09	10.5018	11	679163	11	up	up	correct
VJET.US	voxeljet AG	20200421	0.98	0.98	0.9	0.95	10708	4.75	down	down	correct
VKTX.US	Viking Therapeutics Inc	20200421	5.71	5.79	5.54	5.65	878975	5.65	down	up	incorrect
VLCN.US	Volcon Inc. Common stock	20200421	5.45	5.5	5.2	5.2	1571	5.2	down	down	correct
VLDR.US	Velodyne Lidar Inc	20200421	10.19	10.24	10.18	10.24	3041	10.24	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20200421	0.1619	0.1924	0.15	0.162	998400	0.162	up	up	correct
VLGEA.US	Village Super Market Inc	20200421	22.1	22.53	21.86	22.46	60071	21.1032	up	up	correct
VLY.US	Valley National Bancorp	20200421	6.86	7.09	6.79	6.96	1778328	6.4657	up	up	correct
VLYPO.US	Valley National Bancorp	20200421	21	21	19.779	20.83	4359	18.9028	down	down	correct
VLYPP.US	Valley National Bancorp	20200421	24.34	24.63	23.724	23.8423	6049	21.6126	down	down	correct
VMD.US	Viemed Healthcare Inc	20200421	6.7	6.7	6.12	6.51	286922	6.51	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20200421	11.52	11.76	11.24	11.32	696932	11.32	down	down	correct
VNET.US	21Vianet Group Inc	20200421	15.78	15.78	15.1	15.22	567938	15.22	down	down	correct
VNOM.US	Viper Energy Partners LP	20200421	6.68	7.2	6.68	7.12	1423395	6.5486	up	down	incorrect
VOD.US	Vodafone Group Plc	20200421	13.23	13.31	13	13.06	3475514	11.5585	down	down	correct
VOXX.US	VOXX International Corporation	20200421	4.465	4.8	4.36	4.75	231912	4.75	up	up	correct
VQS.US	Viq Solutions Inc	20200421	2.45	2.54	2.39	2.54	17435	2.54	up	up	correct
VRA.US	Vera Bradley Inc	20200421	4.22	4.38	4.16	4.37	170354	4.37	up	down	incorrect
VRAY.US	ViewRay Inc	20200421	2.36	2.495	2.305	2.44	1459818	2.44	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20200421	10.13	10.4	9.57	9.97	68812	9.97	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20200421	0.54	0.55	0.5001	0.53	18297	7.95	down	up	incorrect
VREX.US	Varex Imaging Corporation	20200421	22.79	23.23	22.27	22.99	228417	22.99	up	up	correct
VRME.US	VerifyMe Inc	20200421	0.07	0.0825	0.07	0.0825	1682	4.125	up	up	correct
VRNA.US	Verona Pharma plc	20200421	4.64	5.3	4.6172	5.04	145893	5.04	up	up	correct
VRNS.US	Varonis Systems Inc	20200421	64.42	65.13	61.86	62.94	1022178	20.98	down	down	correct
VRNT.US	Verint Systems Inc	20200421	41.4997	42.2695	40.16	40.5099	388365	20.6367	down	down	correct
VRRM.US	Verra Mobility Corporation	20200421	7	7.01	6.73	6.83	1242758	6.83	down	down	correct
VRSK.US	Verisk Analytics Inc	20200421	146.97	148.17	144.55	145.21	810369	143.681	down	down	correct
VRSN.US	VeriSign Inc	20200421	207.99	209.59	203.255	206.75	635456	206.75	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20200421	75.59	77.38	75.2488	76.65	32766	74.1492	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20200421	273	277.22	262.55	262.8	1602834	262.8	down	down	correct
VS.US	Versus Systems Inc	20200421	0.1581	0.172	0.15	0.1709	1776	2.7344	up	up	correct
VSAT.US	Viasat Inc	20200421	40.39	41.3	38.97	39.29	231776	39.29	down	up	incorrect
VSEC.US	VSE Corporation	20200421	18	18.48	17.25	17.53	23352	17.2129	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20200421	5.59	5.59	5.59	5.59	0	5.2416
VSLCX.US	Invesco Senior Loan Fund Class C	20200421	5.61	5.61	5.61	5.61	0	5.3258
VSLYX.US	If Inv Snr Fnd Y	20200421	5.6	5.6	5.6	5.6	0	5.2294
VSTM.US	Verastem Inc	20200421	3.88	3.94	3.5699	3.81	2993252	3.81	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20200421	0.426	0.4299	0.4	0.41	138081	0.41	down	down	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20200421	2.94	3.04	2.5498	2.59	307170	2.59	down	up	incorrect
VTNR.US	Vertex Energy Inc	20200421	0.5141	0.56	0.4611	0.4701	927697	0.4701	down	up	incorrect
VTRS.US	Viatris Inc	20200421	15.65	15.73	15.11	15.13	4235519	14.7854	down	down	correct
VTSI.US	VirTra Inc	20200421	2.4101	2.56	2.4101	2.4403	6946	2.4403	up	up	correct
VTVT.US	vTv Therapeutics Inc	20200421	2.26	2.362	2.1801	2.28	48112	2.28	up	up	correct
VUZI.US	Vuzix Corporation	20200421	1.57	1.73	1.52	1.525	965651	1.525	down	down	correct
VVPR.US	VivoPower International PLC	20200421	0.76	0.76	0.699	0.724	29517	0.724	down	down	correct
VWTR.US	Vidler Water Resources Inc	20200421	7.59	8.04	7.5	7.66	42036	7.66	up	up	correct
VXRT.US	Vaxart Inc	20200421	2.9	3.45	2.75	3.16	59522480	3.16	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20200421	10.24	10.665	9.935	10.49	254314	10.49	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20200421	5.24	5.24	5	5.16	413825	5.16	down	down	correct
VYNT.US	Vyant Bio Inc	20200421	2.71	2.87	2.65	2.69	22100	2.69	down	down	correct
WABC.US	Westamerica Bancorporation	20200421	59.89	61.68	59.22	61.56	98595	58.5935	up	up	correct
WAFD.US	Washington Federal Inc	20200421	23.82	24.75	23.595	24.34	257117	22.9735	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20200421	1.5	1.6068	1.5	1.6068	3936	1.6068	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20200421	31.26	32.5	31.05	32.4	91712	30.1084	up	up	correct
WATT.US	Energous Corporation	20200421	2.73	4.17	2.45	2.675	123722000	2.675	down	down	correct
WB.US	Weibo Corporation	20200421	35.17	35.86	34.31	35.46	1164881	35.46	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20200421	42.04	42.73	41.71	42.55	5914957	39.5898	up	down	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20200421	27.46	27.46	25.5754	26.33	273505	26.33	down	down	correct
WDAY.US	Workday Inc	20200421	148.31	149.72	137.62	140.15	3445074	140.15	down	down	correct
WDC.US	Western Digital Corporation	20200421	38.56	38.99	37.6881	37.83	6168118	37.83	down	down	correct
WDFC.US	WD	20200421	170.45	175.8	170.3	173.57	218308	170.4698	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20200421	12.65	12.65	12.65	12.65	0	12.5442
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20200421	12.98	12.98	12.98	12.98	0	12.8765
WEN.US	The Wendy's Company	20200421	17.61	18.04	17.245	17.42	4165587	16.9457	down	down	correct
WERN.US	Werner Enterprises Inc	20200421	38.4	39.46	38.29	38.98	596087	38.4362	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20200421	13.12	13.12	13.12	13.12	0	13.015
WETF.US	WisdomTree Investments Inc	20200421	2.71	2.84	2.69	2.81	1162331	2.6889	up	up	correct
WEYS.US	Weyco Group Inc	20200421	18.12	18.4899	17.9	18.05	10150	16.8303	down	down	correct
WFCF.US	Where Food Comes From Inc	20200421	1.86	1.8601	1.86	1.8601	400	7.3662	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20200421	7.54	8.25	7.495	8.14	256330	6.6713	up	down	incorrect
WHFBZ.US	WHFBZ	20200421	21.75	22.5	21.75	22.48	3290	20.1096	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20200421	1.22	1.5	1.185	1.5	14401	1.5	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20200421	7.5	7.7	7.5	7.7	1269	7.7	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20200421	8.69	8.69	7.75	7.75	2322	7.75	down	down	correct
WILC.US	G. Willi	20200421	10.44	11.12	10.44	11.12	996	10.4867	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20200421	5.21	5.29	5.21	5.23	10008	5.23	up	up	correct
WINA.US	Winmark Corporation	20200421	147.75	154.975	145.59	150.15	22722	141.7004	up	up	correct
WING.US	Wingstop Inc	20200421	109.75	111.32	105.33	107.47	452444	102.7022	down	up	incorrect
WINT.US	Windtree Therapeutics Inc	20200421	3.3	3.3	3	3	435	9	down	down	correct
WIRE.US	Encore Wire Corporation	20200421	41.9	43.15	41.6	42.75	89027	42.6669	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20200421	2.39	2.59	2.2	2.54	2403458	2.54	up	up	correct
WIX.US	Wix.com Ltd	20200421	130.64	133.1	122.98	126.43	567422	126.43	down	down	correct
WKHS.US	Workhorse Group Inc	20200421	2.27	2.58	2.2	2.45	3462043	2.45	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20200421	0.09	0.099	0.089	0.098	115000	0.098	up	up	correct
WLDN.US	Willdan Group Inc	20200421	18.89	19.75	18.64	19.57	58488	19.57	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20200421	20.65	20.66	18.5	18.5	12384	18.5	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20200421	182.85	186.9	181.58	182.5	961183	178.9763	down	down	correct
WNEB.US	Western New England Bancorp Inc	20200421	5.09	5.26	5.07	5.23	44856	4.967	up	up	correct
WORX.US	SCWorx Corp	20200421	5.94	6.16	5.61	5.755	1560050	5.755	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20200421	0.8144	0.8266	0.7903	0.8006	571719	0.8006	down	down	correct
WRAP.US	Wrap Technologies Inc	20200421	4.69	4.7135	4.52	4.54	130047	4.54	down	down	correct
WRLD.US	World Acceptance Corporation	20200421	54.44	55.23	53.04	53.25	50398	53.25	down	down	correct
WSBC.US	WesBanco Inc	20200421	22.02	22.87	21.71	22.62	168900	20.9444	up	up	correct
WSBF.US	Waterstone Financial Inc	20200421	12.33	12.65	12.22	12.63	80561	11.4693	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20200421	9.885	9.92	9.53	9.85	494237	9.85	down	down	correct
WSFS.US	WSFS Financial Corporation	20200421	21.68	22.63	21.42	22.57	203943	22.0577	up	down	incorrect
WSTG.US	Wayside Technology Group Inc	20200421	14.1	14.3	13.4	14.3	1292	13.5997	up	up	correct
WTBA.US	West Bancorporation Inc	20200421	15.18	16.01	15.18	15.83	20967	14.7568	up	up	correct
WTER.US	The Alkaline Water Company Inc	20200421	1.11	1.1198	1	1.04	812085	1.04	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20200421	32.25	33.9	31.79	33.53	795085	32.3576	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20200421	24.95	25.165	24.8	24.9	6740	22.7248	down	down	correct
WTRH.US	Waitr Holdings Inc	20200421	1	1.05	0.97	1	2940406	1
WTW.US	Weight Watchers International Inc	20200421	20	20.84	19.97	20.69	18802	20.69	up	up	correct
WVE.US	Wave Life Sciences Ltd	20200421	8.08	8.32	7.83	7.9	639783	7.9	down	down	correct
WVFC.US	WVS Financial Corp	20200421	13.0101	13.57	13.0101	13.57	496	12.9368	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20200421	5.46	5.48	5.35	5.48	3285	5.48	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20200421	4.6	4.75	4.58	4.5861	2505	4.2634	down	down	correct
WW.US	WW International Inc	20200421	19.45	20.85	19.45	20.73	1211472	20.73	up	up	correct
WWD.US	Woodward Inc	20200421	52.56	54.5	51.33	51.6	925572	51.1496	down	down	correct
WYNN.US	Wynn Resorts Limited	20200421	71.08	73.59	69.68	70.4	5283887	70.4	down	down	correct
XAIR.US	Beyond Air Inc	20200421	7.6	7.89	6.85	7.24	636529	7.24	down	up	incorrect
XBIO.US	Xenetic Biosciences Inc	20200421	0.9361	0.9361	0.85	0.9199	87096	0.9199	down	down	correct
XBIT.US	XBiotech Inc	20200421	12.75	13.4	12.53	13.34	142965	13.34	up	up	correct
XCAPX.US	ACAP Strategic Fund	20200421	20.76	20.76	20.76	20.76	0	19.9389
XCBFX.US	Capstone Church Bond Fund	20200421	12.28	12.28	12.28	12.28	0	12.28
XCLIX.US	XCLIX	20200421	10.75	10.75	10.75	10.75	0	10.3065
XCUR.US	Exicure Inc	20200421	1.95	2.22	1.94	2.17	283531	2.17	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20200421	15.44	15.44	15.44	15.44	0	15.44
XEL.US	Xcel Energy Inc	20200421	63.31	64.32	62.77	63.41	4284693	60.4867	up	up	correct
XELA.US	Exela Technologies Inc	20200421	0.2	0.2079	0.192	0.1983	1885446	0.5949	down	down	correct
XELB.US	Xcel Brands Inc	20200421	0.5572	0.565	0.513	0.565	44842	0.565	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20200421	12.81	13.36	12.39	12.92	122664	12.92	up	up	correct
XENT.US	Intersect ENT Inc	20200421	10.39	10.85	10.25	10.43	395513	10.43	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20200421	1.75	1.75	1.56	1.65	770325	1.65	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20200421	9.48	10	8.83	9.38	29356	9.38	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20200421	668.64	668.64	668.64	668.64	0	530.0101
XGN.US	Exagen Inc	20200421	15.01	15.93	15	15.21	16560	15.21	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20200421	8.47	8.47	8.47	8.47	0	8.0494
XLNX.US	Xilinx Inc	20200421	88	88.51	85.86	86.32	3114006	85.2263	down	down	correct
XLRN.US	Acceleron Pharma Inc	20200421	99.73	100.685	91.2	95.66	445341	95.66	down	up	incorrect
XNCR.US	Xencor Inc	20200421	28.93	29.37	27.87	28.55	302557	28.55	down	up	incorrect
XNET.US	Xunlei Limited	20200421	3.29	3.35	2.92	3.14	607001	3.14	down	down	correct
XOMA.US	XOMA Corporation	20200421	23.26	24.02	22.58	23.92	34142	23.92	up	up	correct
XONE.US	The ExOne Company	20200421	6.29	6.53	6.2	6.27	102511	6.27	down	down	correct
XP.US	XP Inc	20200421	26.04	26.64	24.3	24.66	836343	24.66	down	down	correct
XPEL.US	XPEL Inc	20200421	10.64	10.64	9.96	10.05	186417	10.05	down	up	incorrect
XPER.US	Xperi Holding Corporation	20200421	14.09	14.15	13.72	13.85	289591	13.4887	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20200421	5.59	5.59	5.59	5.59	0	5.2417
XRAY.US	DENTSPLY SIRONA Inc	20200421	40.7	41.13	39.62	39.66	1543405	39.1936	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20200421	17.29	17.7583	16.73	16.77	2598783	15.5725	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20200421	9.69	9.69	9.69	9.69	0	9.1215
XSICX.US	Voya Senior Income Fund Class	20200421	9.67	9.67	9.67	9.67	0	9.1733
XSIIX.US	ING Senior Incm Fd	20200421	9.65	9.65	9.65	9.65	0	9.0463
XSILX.US	XSILX	20200421	6.59	6.59	6.59	6.59	0	6.2032
XSIWX.US	ING Senior Incm Fd	20200421	9.69	9.69	9.69	9.69	0	9.0865
XSLCX.US	Invesco Senior Loan Fund Class	20200421	5.59	5.59	5.59	5.59	0	5.59
XSPA.US	XpresSpa Group Inc	20200421	0.6405	0.67	0.5615	0.59	22264346	1.77	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20200421	1.1	1.1	0.92	1.1	8157	1.1
XXII.US	22nd Century Group Inc. Common Stock	20200421	0.706	0.721	0.678	0.704	751200	0.704	down	down	correct
YELL.US	Yellow Corporation	20200421	1.65	1.7	1.52	1.58	1661200	1.58	down	down	correct
YI.US	111 Inc	20200421	7.53	7.59	6.92	7.05	35429	7.05	down	down	correct
YJ.US	Yunji Inc	20200421	2.96	2.98	2.64	2.83	71384	2.83	down	down	correct
YMAB.US	Y	20200421	33.99	35.08	32.4	32.4	154474	32.4	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20200421	1.4	1.45	1.27	1.36	26718	27.2	down	down	correct
YNDX.US	Yandex N.V	20200421	34.1	34.84	33.79	34.02	4170287	34.02	down	down	correct
YORW.US	The York Water Company	20200421	41.18	41.95	40.99	41.4	21716	40.3957	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20200421	4.5794	4.8569	4.36	4.71	40428	4.71	up	up	correct
YTRA.US	Yatra Online Inc	20200421	1.2	1.42	1.18	1.4	1808460	1.4	up	up	correct
YVR.US	Liquid Media Group Ltd	20200421	2.88	3.08	2.85	2.99	205063	2.99	up	down	incorrect
YY.US	JOYY Inc	20200421	60.3	61.62	58.555	59.73	900388	57.3722	down	down	correct
Z.US	Zillow Group Inc	20200421	35.27	36.83	34.73	36.2	1827042	36.2	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20200421	197.89	199.46	192.42	192.85	379183	192.85	down	down	correct
ZCMD.US	Zhongchao Inc	20200421	2.38	2.38	2.2561	2.3	10791	2.3	down	down	correct
ZD.US	Ziff Davis Inc.	20200421	71.8	72.72	70.79	71.47	415779	71.47	down	up	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20200421	0.6	0.6	0.49	0.5	1042000	0.5	down	down	correct
ZEUS.US	Olympic Steel Inc	20200421	8.35	8.57	8.0501	8.17	66690	8.102	down	down	correct
ZG.US	Zillow Group Inc	20200421	35.06	36.14	34.28	35.67	541912	35.67	up	up	correct
ZGNX.US	Zogenix Inc	20200421	26.34	26.6	25.37	25.74	548368	25.74	down	down	correct
ZGYHU.US	Yunhong International	20200421	9.7	9.83	9.7	9.83	16628	9.83	up	up	correct
ZION.US	Zions Bancorporation National Association	20200421	28.43	29.415	27.921	28.65	3716520	27.1189	up	down	incorrect
ZIONL.US	ZIONL	20200421	25.92	25.94	25.01	25.15	16200	22.5073	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20200421	25	25.98	24.22	24.31	23200	21.963	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20200421	18.905	19.6	18.905	19.4	2117	18.0239	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20200421	2.85	2.91	2.72	2.78	961847	2.78	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20200421	0.1099	0.1099	0.1	0.1099	7900	0.1099
ZIXI.US	Zix Corporation	20200421	6.4	6.4	5.35	5.53	2138136	5.53	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20200421	1.18	1.24	1.1	1.1016	254888	1.1016	down	up	incorrect
ZLAB.US	Zai Lab Limited	20200421	64.56	64.56	61	62.4	280934	62.4	down	up	incorrect
ZM.US	Zoom Video Communications Inc	20200421	151.42	154.75	138.36	143.27	9709142	143.27	down	down	correct
ZNGA.US	Zynga Inc	20200421	7.66	7.7144	7.39	7.51	18628023	7.51	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20200421	24.39	25.73	23.5	25.56	259794	25.56	up	up	correct
ZS.US	Zscaler Inc	20200421	70.78	71.425	64.28	65.18	5615274	65.18	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20200421	0.71	0.71	0.67	0.708	1130754	0.708	down	down	correct
ZUMZ.US	Zumiez Inc	20200421	19.75	20.47	19.22	19.91	193967	19.91	up	up	correct
ZVO.US	Zovio Inc	20200421	1.55	1.5567	1.5	1.5	31828	1.5	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20200421	10.02	10.02	9.89	9.89	1628862	9.89	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20200421	3.98	4.12	3.81	4.02	420331	4.02	up	up	correct
ZYXI.US	Zynex Inc	20200421	13.26	13.7	13.07	13.33	283800	13.33	up	down	incorrect