CollectAI

close-nasdaq_stocks

2020/05/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20200515	10.39	10.39	10.39	10.39	0	9.7187
AACG.US	ATA Creativity Global	20200515	0.82	0.85	0.7	0.7136	32723	0.7136	down	down	correct
AADI.US	Aadi Bioscience Inc	20200515	10.8	11.1	10.5	10.95	67944	10.95	up	up	correct
AAIDX.US	AAIDX	20200515	19.71	19.71	19.71	19.71	0	17.9189
AAL.US	American Airlines Group Inc	20200515	8.85	9.36	8.76	9.04	39560527	9.04	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20200515	8.31	8.3999	8.09	8.15	556113	8.15	down	down	correct
AAON.US	AAON Inc	20200515	47.55	47.87	46.1144	47.75	263460	47.1971	up	down	incorrect
AAPL.US	Apple Inc	20200515	300.35	307.9	300.21	307.71	41587094	76.1871	up	up	correct
AATC.US	Image Sensing Systems Inc	20200515	3.5	3.85	3.5	3.85	600	3.6633	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20200515	37.15	37.34	35.36	35.47	511217	35.47	down	down	correct
ABCB.US	Ameris Bancorp	20200515	18.78	19.55	18.386	19.36	869526	18.857	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20200515	3.16	3.18	3	3.05	1311203	3.05	down	down	correct
ABIO.US	ARCA biopharma Inc	20200515	3.84	3.84	3.63	3.77	8353	3.77	down	down	correct
ABMD.US	Abiomed Inc	20200515	183.15	187.58	182.018	184.92	276045	184.92	up	up	correct
ABST.US	Absolute Software Corporation	20200515	8.52	8.63	8.52	8.63	1700	8.3711	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20200515	22.61	22.88	21.69	22.35	638309	21.8513	down	up	incorrect
ABUS.US	Arbutus Biopharma Corporation	20200515	1.86	2.19	1.86	2.1	1981791	2.1	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20200515	3	3	3	3	0	3
ACAD.US	ACADIA Pharmaceuticals Inc	20200515	47.45	50.85	46.99	50.83	1280828	50.83	up	up	correct
ACB.US	Aurora Cannabis Inc	20200515	8.35	11.88	7.8	11.2	102264703	11.2	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20200515	9.92	10.095	9.56	9.95	76156	9.95	up	up	correct
ACER.US	Acer Therapeutics Inc	20200515	3.43	3.46	3.1	3.28	141992	3.28	down	down	correct
ACET.US	Adicet Bio Inc	20200515	1.91	1.94	1.85	1.94	89932	13.58	up	up	correct
ACGL.US	Arch Capital Group Ltd	20200515	22.7	23.04	22.22	22.98	2631475	22.98	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20200515	24.25	24.25	24.01	24.06	12159	21.9512	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20200515	24.1	24.84	24.085	24.72	552717	24.72	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20200515	0.385	0.385	0.3599	0.365	856342	7.3	down	down	correct
ACIU.US	AC Immune SA	20200515	7.21	7.45	7.0797	7.45	132915	7.45	up	up	correct
ACIW.US	ACI Worldwide Inc	20200515	23.82	24.65	23.52	24.34	1029054	24.34	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20200515	24.61	24.61	23.31	23.52	354297	23.52	down	down	correct
ACMR.US	ACM Research Inc	20200515	57	59.7494	55.46	58.71	583563	58.71	up	up	correct
ACNB.US	ACNB Corporation	20200515	21.64	22.15	21	21.22	21432	19.8491	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20200515	0.76	0.7863	0.725	0.784	243573	4.704	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20200515	1.31	1.42	1.24	1.29	166635	1.29	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20200515	1.45	1.48	1.35	1.4	754297	1.4	down	down	correct
ACST.US	Acasti Pharma Inc	20200515	0.6101	0.67	0.6001	0.6251	74055	5.0009	up	up	correct
ACTG.US	Acacia Research Corporation	20200515	2.29	2.3	2.225	2.24	187967	2.24	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20200515	4.3	4.8	4.21	4.65	339354	4.65	up	up	correct
ADBE.US	Adobe Inc	20200515	351.57	365.48	351.53	365.3	2626904	365.3	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20200515	4.94	5	4.77	4.85	309683	4.85	down	up	incorrect
ADI.US	Analog Devices Inc	20200515	103.05	103.56	100.09	101.8	4237511	98.6404	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20200515	1.34	1.4001	1.33	1.36	4619	1.36	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20200515	0.1585	0.6452	0.1585	0.1999	5137	0.1999	up	up	correct
ADMA.US	ADMA Biologics Inc	20200515	2.49	2.655	2.42	2.62	1719741	2.62	up	down	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20200515	0.555	0.57	0.5201	0.5332	1371156	0.5332	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20200515	2.64	2.64	2.5	2.56	251535	2.56	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20200515	10.25	10.25	10.25	10.25	600	10.25
ADNWW.US	Advent Technologies Holdings Inc	20200515	0.3	0.3182	0.29	0.3169	302300	0.3169	up	up	correct
ADP.US	Automatic Data Processing Inc	20200515	133.77	134.98	131.85	134.85	4047772	129.9931	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20200515	34.04	38.3	33.53	38.04	1189100	38.04	up	down	incorrect
ADSK.US	Autodesk Inc	20200515	176.49	181.125	175.44	180.72	1077856	180.72	up	up	correct
ADTN.US	ADTRAN Inc	20200515	10.33	10.65	10.22	10.4	367539	9.9807	up	up	correct
ADUS.US	Addus HomeCare Corporation	20200515	80.4	84.22	80.4	83.83	84701	83.83	up	up	correct
ADV.US	Advantage Solutions Inc	20200515	10.65	10.65	10.65	10.65	0	10.65
ADVM.US	Adverum Biotechnologies Inc	20200515	17.42	18.33	16.73	18.1	926048	18.1	up	up	correct
ADXS.US	Advaxis Inc	20200515	0.72	0.755	0.7035	0.7341	858225	0.7341	up	down	incorrect
AEGN.US	Aegion Corporation	20200515	12.12	12.5	11.97	12.32	74343	12.32	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20200515	0.6569	0.67	0.652	0.652	16033	1.956	down	down	correct
AEHR.US	Aehr Test Systems	20200515	1.54	1.54	1.45	1.51	21300	1.51	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20200515	58.84	59.24	57.6	58.38	221870	58.1304	down	down	correct
AEMD.US	Aethlon Medical Inc	20200515	1.26	1.27	1.19	1.23	253556	1.23	down	down	correct
AEP.US	American Electric Power Company Inc	20200515	77.5	78.46	76.66	78.43	8018103	74.4799	up	down	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20200515	50.58	50.58	48.42	48.7	300500	43.6928	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20200515	14.61	15.02	14.38	14.845	848919	14.845	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20200515	1.83	1.9822	1.779	1.92	64214	1.92	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20200515	1.79	2.09	1.75	1.78	440323	1.78	down	up	incorrect
AEYE.US	AudioEye Inc	20200515	9.22	9.8	7.51	7.75	140174	7.75	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20200515	0.99	0.9997	0.912	0.93	137952	0.93	down	down	correct
AFBI.US	Affinity Bancshares Inc	20200515	7.5568	7.5646	7.5535	7.5535	1453	7.5535	down	down	correct
AFIN.US	American Finance Trust Inc	20200515	6.42	6.46	6.08	6.34	498316	5.549	down	down	correct
AFINP.US	American Finance Trust Inc	20200515	17.61	18.05	17.6	17.8	29300	15.9285	up	up	correct
AFMD.US	Affimed N.V	20200515	2.09	2.4	2	2.36	1454751	2.36	up	up	correct
AFYA.US	Afya Limited	20200515	19.54	20.12	19.39	19.91	140688	19.91	up	down	incorrect
AGBAW.US	AGBA Acquisition Limited	20200515	0.078	0.08	0.078	0.08	10600	0.08	up	up	correct
AGEN.US	Agenus Inc	20200515	2.33	2.43	2.3	2.38	2940453	2.38	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20200515	2.23	2.94	2.0845	2.68	866423	2.68	up	up	correct
AGILW.US	AgileThought Inc	20200515	0.2028	0.2636	0.2028	0.2636	400	0.2636	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20200515	44.29	46.64	43.68	46.29	532972	46.29	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20200515	6.67	7.26	6.52	7.12	167680	7.12	up	up	correct
AGMH.US	AGM Group Holdings Inc	20200515	20.2	20.52	20.16	20.52	3018	20.52	up	up	correct
AGNC.US	AGNC Investment Corp	20200515	12.31	12.67	12.17	12.44	9399816	10.7333	up	up	correct
AGNCM.US	AGNC Investment Corp	20200515	21.5	21.93	21.5	21.89	26926	19.7001	up	up	correct
AGNCN.US	AGNC Investment Corp	20200515	22.49	22.49	22.02	22.18	63967	19.972	down	down	correct
AGNCO.US	AGNC Investment Corp	20200515	21.26	21.65	21.2	21.45	92660	19.3943	up	up	correct
AGNCP.US	AGNC Investment Corp.	20200515	20.3	20.59	20.05	20.5	75337	18.5851	up	up	correct
AGRX.US	Agile Therapeutics Inc	20200515	2.59	2.78	2.57	2.59	1739512	2.59
AGTC.US	Applied Genetic Technologies Corporation	20200515	4.29	4.3403	4.06	4.1	264990	4.1	down	down	correct
AGYS.US	Agilysys Inc	20200515	16.98	17.67	16.79	17.57	103534	17.57	up	up	correct
AHCO.US	AdaptHealth Corp	20200515	16.12	16.44	16.12	16.28	43672	16.28	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20200515	12.61	13.9	12.11	12.73	389128	12.73	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20200515	8.16	8.26	7.96	8	57364	8	down	down	correct
AIHS.US	Senmiao Technology Limited	20200515	0.38	0.4	0.359	0.3646	100500	0.3646	down	down	correct
AIKI.US	AIkido Pharma Inc	20200515	0.6725	0.6924	0.6529	0.6783	965534	0.6783	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20200515	24.61	25.73	23.84	25.11	313453	24.897	up	up	correct
AINV.US	Apollo Investment Corporation	20200515	8.13	8.38	7.99	8.2	297860	6.629	up	up	correct
AIRG.US	Airgain Inc	20200515	8.36	8.36	8.02	8.14	31979	8.14	down	down	correct
AIRT.US	Air T Inc	20200515	9.46	9.46	9.46	9.46	295	9.46
AIRTP.US	Air T Inc	20200515	21	21	21	21	0	18.5838
AKAM.US	Akamai Technologies Inc	20200515	96.09	99.015	95.71	98.09	3004396	98.09	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20200515	12.2	12.84	12.12	12.42	1562173	12.42	up	up	correct
AKRO.US	Akero Therapeutics Inc	20200515	22.48	23.18	22.053	22.99	98822	22.99	up	up	correct
AKTS.US	Akoustis Technologies Inc	20200515	7.51	7.97	7.3201	7.74	418239	7.74	up	up	correct
AKTX.US	Akari Therapeutics Plc	20200515	1.76	1.8068	1.73	1.76	52478	1.76
ALAC.US	Alberton Acquisition Corporation	20200515	10.6	10.63	10.59	10.6	106885	10.6
ALACR.US	Alberton Acquisition Corporation RT	20200515	0.14	0.14	0.14	0.14	340	0.14
ALACW.US	Alberton Acquisition Corporation	20200515	0.02	0.0349	0.0113	0.0347	87501	0.0347	up	up	correct
ALBO.US	Albireo Pharma Inc	20200515	25.71	26.2	25.2	26.01	32520	26.01	up	up	correct
ALCO.US	Alico Inc	20200515	27.83	28.62	27.54	28.12	6900	26.8282	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20200515	3.81	4.78	3.74	4.5	1677801	4.5	up	up	correct
ALEC.US	Alector Inc	20200515	26.71	28	25.53	27.7	556851	27.7	up	up	correct
ALGN.US	Align Technology Inc	20200515	201.08	205.645	199.56	203.67	950771	203.67	up	up	correct
ALGT.US	Allegiant Travel Company	20200515	72.99	77.7399	71.56	75.51	526362	75.51	up	up	correct
ALIM.US	Alimera Sciences Inc	20200515	5.49	5.53	4.97	5.39	6360	5.39	down	up	incorrect
ALJJ.US	ALJ Regional Holdings Inc	20200515	0.3588	0.389	0.29	0.32	508462	0.32	down	down	correct
ALKS.US	Alkermes plc	20200515	14.57	15.36	14.52	15.27	1282826	15.27	up	up	correct
ALLK.US	Allakos Inc	20200515	64.93	69	62.21	67.65	242558	67.65	up	down	incorrect
ALLO.US	Allogene Therapeutics Inc	20200515	41.5	46.22	40.87	44.91	4451342	44.91	up	up	correct
ALLT.US	Allot Ltd	20200515	10.27	10.53	9.94	10.52	241080	10.52	up	down	incorrect
ALNA.US	Allena Pharmaceuticals Inc	20200515	1.88	2	1.78	1.81	1102142	1.81	down	up	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20200515	136.52	139.6	135.31	139.28	762595	139.28	up	up	correct
ALOT.US	AstroNova Inc	20200515	6.13	6.13	5.77	5.85	15114	5.85	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20200515	3.15	3.4	3.1	3.265	29970	3.265	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20200515	0.062	0.0644	0.055	0.064	895738	0.064	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20200515	48.89	51.31	48.38	50.33	736870	50.33	up	down	incorrect
ALRN.US	Aileron Therapeutics Inc	20200515	0.75	0.75	0.65	0.678	583670	0.678	down	down	correct
ALRS.US	Alerus Financial Corporation	20200515	16.56	17.695	15.7269	17.52	35854	16.8234	up	up	correct
ALT.US	Altimmune Inc	20200515	4.33	4.71	4.27	4.48	2714527	4.48	up	down	incorrect
ALTM.US	Altus Midstream Company	20200515	0.555	0.555	0.52	0.5434	29410	9.8961	down	down	correct
ALTO.US	Alto Ingredients Inc	20200515	0.3802	0.398	0.3649	0.373	513227	0.373	down	down	correct
ALTR.US	Altair Engineering Inc	20200515	31.71	32.32	30.92	32.25	162100	32.25	up	up	correct
ALYA.US	Alithya Group Inc	20200515	1.71	1.72	1.62	1.72	1640	1.72	up	up	correct
AMAL.US	Amalgamated Financial Corp	20200515	9.05	9.58	9	9.54	72226	9.2411	up	up	correct
AMAT.US	Applied Materials Inc	20200515	53.16	53.47	51.17	52.04	20755930	51.1455	down	down	correct
AMBA.US	Ambarella Inc	20200515	50.71	52.63	50.015	52.2	432380	52.2	up	up	correct
AMCX.US	AMC Networks Inc	20200515	27.89	28.64	27.29	27.58	1030923	27.58	down	down	correct
AMD.US	Advanced Micro Devices Inc	20200515	53.32	54.435	52.86	54.2	66950863	54.2	up	up	correct
AMED.US	Amedisys Inc	20200515	177.47	184.95	175.82	184.38	263190	184.38	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20200515	15.46	16.51	15.46	16.24	51070	16.24	up	up	correct
AMGN.US	Amgen Inc	20200515	234.43	240.43	233.8936	240.2	3111458	229.8801	up	down	incorrect
AMKR.US	Amkor Technology Inc	20200515	9.45	9.55	9.24	9.39	1187659	9.2987	down	down	correct
AMNB.US	American National Bankshares Inc	20200515	21.83	22.36	21.09	21.83	21427	20.4842
AMOT.US	Allied Motion Technologies Inc	20200515	28.07	29.39	27.71	29.12	69228	19.3167	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20200515	0.031	0.035	0.029	0.035	503978	0.7	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20200515	17.94	18.47	17.91	18.18	1316973	18.18	up	down	incorrect
AMRK.US	A	20200515	15.96	16.69	15.96	16.4	13516	14.901	up	up	correct
AMRN.US	Amarin Corporation plc	20200515	7.51	7.76	7.4	7.73	5447904	7.73	up	up	correct
AMRS.US	Amyris Inc	20200515	3.19	3.45	3.11	3.43	1369184	3.43	up	up	correct
AMSC.US	American Superconductor Corporation	20200515	5.81	5.95	5.74	5.84	135734	5.84	up	up	correct
AMSF.US	AMERISAFE Inc	20200515	55.01	56.01	54.69	55.84	182253	47.7357	up	up	correct
AMSWA.US	American Software Inc	20200515	16.25	16.58	16.02	16.51	224086	15.9799	up	up	correct
AMTB.US	Amerant Bancorp Inc	20200515	10.6	11.01	10.05	10.93	28084	10.9113	up	down	incorrect
AMTX.US	Aemetis Inc	20200515	0.695	0.73	0.683	0.7249	134579	0.7249	up	up	correct
AMWD.US	American Woodmark Corporation	20200515	48.05	51.34	48.05	49.62	150585	49.62	up	up	correct
AMZN.US	Amazon.com Inc	20200515	2368.52	2411	2356.37	2409.78	4234951	2409.78	up	up	correct
ANAB.US	AnaptysBio Inc	20200515	18	18.96	17.77	18.82	259752	18.82	up	up	correct
ANAT.US	American National Group Inc	20200515	68.88	70	68.04	69.57	42909	65.9516	up	up	correct
ANDE.US	The Andersons Inc	20200515	11.64	12.14	11.05	11.34	515027	10.8214	down	down	correct
ANGI.US	Angi Inc	20200515	9.54	9.8	9.5	9.675	2416999	9.675	up	up	correct
ANGO.US	AngioDynamics Inc	20200515	9.98	10.155	9.88	10	274143	10	up	up	correct
ANIK.US	Anika Therapeutics Inc	20200515	29.06	30.61	28.575	30.2	191961	30.2	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20200515	29.96	31.738	29.56	31.02	85920	31.02	up	up	correct
ANIX.US	Anixa Biosciences Inc	20200515	1.91	1.92	1.83	1.9	74531	1.9	down	down	correct
ANPC.US	AnPac Bio	20200515	8	8	8	8	129	8
ANSS.US	ANSYS Inc	20200515	249.3	254.69	247.528	253.93	451096	253.93	up	up	correct
ANTE.US	AirNet Technology Inc	20200515	0.65	0.67	0.64	0.641	48754	0.641	down	down	correct
ANY.US	Sphere 3D Corp	20200515	1.6	1.6	1.5	1.58	83951	1.58	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20200515	9.37	9.74	9.2	9.64	144131	9.64	up	down	incorrect
APA.US	APA Corporation	20200515	10.22	10.92	10.11	10.61	18137526	10.4934	up	up	correct
APDN.US	Applied DNA Sciences Inc	20200515	13.34	13.6	11.01	11.11	2962069	11.11	down	down	correct
APEI.US	American Public Education Inc	20200515	30.9	31.9	30.69	31.74	88561	31.74	up	up	correct
APEN.US	Apollo Endosurgery Inc	20200515	1.9707	2.09	1.9136	2.09	7006	2.09	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20200515	29.92	31.315	29.42	31	756159	31	up	up	correct
APLT.US	Applied Therapeutics Inc	20200515	41.89	44.44	41.89	44	132551	44	up	down	incorrect
APM.US	Aptorum Group Limited	20200515	3.491	3.491	3.11	3.16	27884	3.16	down	down	correct
APOG.US	Apogee Enterprises Inc	20200515	16.85	17.81	16.7006	17.53	426092	16.9025	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20200515	3.25	3.25	3.04	3.11	218959	12.44	down	down	correct
APPF.US	AppFolio Inc	20200515	116.33	124.59	116.33	124.14	100297	124.14	up	up	correct
APPN.US	Appian Corporation	20200515	48.95	51.775	47.55	51.1	1682411	51.1	up	up	correct
APPS.US	Digital Turbine Inc	20200515	5.59	5.6852	5.445	5.47	1220605	5.47	down	down	correct
APRE.US	Aprea Therapeutics Inc	20200515	35.26	38.5	34.35	36.07	55105	36.07	up	up	correct
APTO.US	Aptose Biosciences Inc	20200515	7.67	8.33	7.65	7.87	1052091	7.87	up	up	correct
APTX.US	Aptinyx Inc	20200515	3.51	3.79	3.5	3.57	261335	3.57	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20200515	5.79	5.88	5.3301	5.47	89716	5.47	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20200515	1	1	0.9648	0.9648	1675	0.9648	down	down	correct
APYX.US	Apyx Medical Corporation	20200515	3.62	3.64	3.43	3.61	155176	3.61	down	down	correct
AQB.US	AquaBounty Technologies Inc	20200515	2.41	2.43	2.24	2.42	129074	2.42	up	up	correct
AQMS.US	Aqua Metals Inc	20200515	0.6874	0.78	0.68	0.769	810649	0.769	up	down	incorrect
AQST.US	Aquestive Therapeutics Inc	20200515	5.46	5.62	5.17	5.5	1279316	5.5	up	up	correct
ARAV.US	Aravive Inc	20200515	12.65	13	12.2105	12.44	87587	12.44	down	up	incorrect
ARAY.US	Accuray Incorporated	20200515	1.84	1.94	1.785	1.91	402650	1.91	up	up	correct
ARCB.US	ArcBest Corporation	20200515	19.06	19.55	18.77	19.37	149660	19.1953	up	up	correct
ARCC.US	Ares Capital Corporation	20200515	13.04	13.53	12.89	13.38	1890783	11.391	up	up	correct
ARCE.US	Arco Platform Limited	20200515	50.87	52.5034	50.32	51.16	247582	51.16	up	down	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20200515	41.24	45.96	40.55	45.24	533434	45.24	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20200515	7.66	9.97	7.66	8.6	42637	8.6	up	down	incorrect
ARDX.US	Ardelyx Inc	20200515	7.16	7.485	6.94	7.42	370895	7.42	up	down	incorrect
AREC.US	American Resources Corporation	20200515	0.8744	0.8992	0.8	0.8686	17613	0.8686	down	down	correct
ARGX.US	argenx SE	20200515	150.2	157.68	150.2	156.84	169260	156.84	up	up	correct
ARKO.US	Arko Corp	20200515	10.05	10.05	10.05	10.05	2	10.05
ARKOW.US	Arko Corp	20200515	0.93	0.93	0.91	0.91	4700	0.91	down	down	correct
ARKR.US	Ark Restaurants Corp	20200515	10.27	10.8815	9.77	9.8558	3758	9.8558	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20200515	2.84	2.9574	2.83	2.84	654418	2.7093
ARNA.US	Arena Pharmaceuticals Inc	20200515	45.37	47.33	45.09	47.26	545974	47.26	up	up	correct
AROW.US	Arrow Financial Corporation	20200515	24.92	25.6	24.67	25.58	26507	24.1928	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20200515	25.46	26	24.93	25.56	24615	25.56	up	up	correct
ARTL.US	Artelo Biosciences Inc	20200515	1.1	1.23	1.1	1.2	32359	1.2	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20200515	0.0998	0.0998	0.07	0.07	1732	0.07	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20200515	32.89	32.95	31.89	32.75	35992	31.4654	down	down	correct
ARTW.US	Art's	20200515	1.82	1.85	1.815	1.85	2487	1.85	up	up	correct
ARVL.US	Arrival	20200515	9.84	9.85	9.7	9.725	101200	9.725	down	down	correct
ARVN.US	Arvinas Inc	20200515	44.14	45.45	42.663	45.28	781415	45.28	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20200515	35.82	36.3199	34.41	35.85	963027	35.85	up	down	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20200515	19.48	19.48	19.48	19.48	0	16.795
ASLE.US	AerSale Corporation	20200515	10.13	10.13	10.13	10.13	8	10.13
ASLEW.US	AerSale Corporation	20200515	0.2	0.205	0.18	0.18	25801	0.18	down	up	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20200515	1.51	1.68	1.5	1.68	108365	1.68	up	up	correct
ASMB.US	Assembly Biosciences Inc	20200515	18.51	21.29	18.44	21.02	261900	21.02	up	down	incorrect
ASML.US	ASML Holding N.V	20200515	292.75	296.22	290.1	292.54	957224	289.8115	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20200515	8.17	8.4	7.89	8.31	115987	8.31	up	up	correct
ASPU.US	Aspen Group Inc	20200515	7.01	7.18	7.01	7.03	62316	7.03	up	up	correct
ASRT.US	Assertio Holdings Inc	20200515	0.8204	0.83	0.78	0.81	907724	3.24	down	down	correct
ASRV.US	AmeriServ Financial Inc	20200515	3.025	3.04	2.93	2.94	6604	2.816	down	up	incorrect
ASTC.US	Astrotech Corporation	20200515	2.86	2.99	2.5602	2.62	243009	2.62	down	down	correct
ASTE.US	Astec Industries Inc	20200515	35.46	37.5	35.46	36.5	469253	36.0447	up	up	correct
ASTS.US	AST SpaceMobile Inc	20200515	9.9	9.9	9.9	9.9	0	9.9
ASUR.US	Asure Software Inc	20200515	6.16	6.285	5.82	5.99	178221	5.99	down	up	incorrect
ASYS.US	Amtech Systems Inc	20200515	4.93	5.09	4.85	4.92	14091	4.92	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20200515	4.15	4.4	4.15	4.33	116569	3.9488	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20200515	8.22	9.04	8.22	8.95	2010	8.95	up	up	correct
ATEC.US	Alphatec Holdings Inc	20200515	4.03	4.24	3.986	4.2	218587	4.2	up	up	correct
ATER.US	Aterian Inc	20200515	3.89	4.2	3.8	4.16	116400	4.16	up	up	correct
ATEX.US	Anterix Inc	20200515	55.14	56.04	54.39	54.8	124155	54.8	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20200515	0.5899	0.59	0.57	0.5899	13073	0.5899
ATHX.US	Athersys Inc	20200515	2.92	3.06	2.89	3.03	2607798	3.03	up	down	incorrect
ATIF.US	ATIF Holdings Limited	20200515	1.63	1.8	1.63	1.72	50850	1.72	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20200515	13.58	13.76	12.42	13.74	15895	13.74	up	up	correct
ATLO.US	Ames National Corporation	20200515	18.09	18.59	17.94	18.2	16988	16.9937	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20200515	0.0016	0.0016	0.0012	0.0012	209231	0.0012	down	up	incorrect
ATNI.US	ATN International Inc	20200515	53.96	54.88	52.83	54.02	32713	52.8925	up	up	correct
ATNX.US	Athenex Inc	20200515	10.3	10.6	10.02	10.55	287667	10.55	up	up	correct
ATOM.US	Atomera Incorporated	20200515	6.81	7.45	6.55	7.37	851400	7.37	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20200515	1.72	1.78	1.6482	1.7	253739	1.7	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20200515	9.49	10.77	9.3617	10.765	655210	10.765	up	up	correct
ATRC.US	AtriCure Inc	20200515	47.48	48.23	46.665	48.15	509909	48.15	up	up	correct
ATRI.US	Atrion Corporation	20200515	662.9	673.5	635.55	635.99	18985	624.1358	down	down	correct
ATRO.US	Astronics Corporation	20200515	7.6	7.94	7.53	7.69	204174	7.69	up	up	correct
ATRS.US	Antares Pharma Inc	20200515	2.57	2.59	2.5	2.54	899627	2.54	down	down	correct
ATSG.US	Air Transport Services Group Inc	20200515	19.83	20.03	19.52	19.76	295373	19.76	down	down	correct
ATVI.US	Activision Blizzard Inc	20200515	72.62	74	72.285	73.92	5854174	73.5638	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20200515	9.77	9.92	9.51	9.72	33854	9.72	down	up	incorrect
ATXS.US	Astria Therapeutics Inc	20200515	35.22	37.5	34.614	36.96	30467	36.96	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20200515	0.758	0.758	0.754	0.754	1500	0.754	down	up	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20200515	19.38	20	19.04	19.8	493634	18.6591	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20200515	48.5	49.5	48.49	49.5	1076	47.3467	up	up	correct
AUDC.US	AudioCodes Ltd	20200515	31.09	32.5467	30.58	31.87	551771	31.4084	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20200515	1.95	2.1	1.8	1.86	27521	1.86	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20200515	17	17.39	16.6	17.16	1325684	17.16	up	up	correct
AUTL.US	Autolus Therapeutics plc	20200515	10.24	10.89	9.72	10.75	82698	10.75	up	up	correct
AUTO.US	AutoWeb Inc	20200515	0.82	0.85	0.8	0.8133	82036	0.8133	down	down	correct
AVAV.US	AeroVironment Inc	20200515	60.35	63.1	60.005	61.88	244927	61.88	up	up	correct
AVCO.US	Avalon GloboCare Corp	20200515	1.58	1.6799	1.52	1.605	439964	1.605	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20200515	1.53	1.6394	1.53	1.58	45803	1.58	up	up	correct
AVCTW.US	AVCTW	20200515	0.0211	0.046	0.0211	0.042	40600	0.042	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20200515	7.62	8.16	7.55	8.08	736536	8.08	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20200515	8.35	8.8314	8.28	8.67	306906	8.67	up	up	correct
AVGO.US	Broadcom Inc	20200515	259.42	264.06	256.77	260.41	2165422	245.964	up	up	correct
AVGOP.US	Broadcom Inc	20200515	973.85	984.73	971.505	983.65	10300	890.044	up	up	correct
AVGR.US	Avinger Inc	20200515	0.29	0.3025	0.27	0.2907	1585142	0.2907	up	up	correct
AVID.US	Avid Technology Inc	20200515	4.82	5.1234	4.7925	5.08	529126	5.08	up	down	incorrect
AVNW.US	Aviat Networks Inc	20200515	13.15	13.15	11.7	12.435	70566	6.2175	down	down	correct
AVRO.US	AVROBIO Inc	20200515	15.51	15.7	14.72	15.25	311060	15.25	down	down	correct
AVT.US	Avnet Inc	20200515	25.85	26.295	25.26	25.4	933113	24.2724	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20200515	2.24	2.37	2.21	2.36	116800	2.36	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20200515	3.5	3.63	3.42	3.5	544521	3.5
AWH.US	Aspira Women's Health Inc	20200515	2.24	2.7	2.22	2.63	1131223	2.63	up	up	correct
AWRE.US	Aware Inc	20200515	2.85	2.995	2.85	2.94	10697	2.94	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20200515	0.195	0.218	0.193	0.2022	308416	4.044	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20200515	9.29	9.29	8.59	8.815	441598	8.815	down	up	incorrect
AXGN.US	AxoGen Inc	20200515	8.13	8.45	7.84	8.05	344505	8.05	down	down	correct
AXLA.US	Axcella Health Inc	20200515	4.57	4.57	3.91	3.97	524168	3.97	down	down	correct
AXNX.US	Axonics Inc	20200515	35.14	36	34.57	35.81	454940	35.81	up	down	incorrect
AXON.US	Axon Enterprise Inc	20200515	75.4	77.75	73.62	73.91	580627	73.91	down	up	incorrect
AXSM.US	Axsome Therapeutics Inc	20200515	82.8	87.58	80.505	86.88	626099	86.88	up	down	incorrect
AXTI.US	AXT Inc	20200515	4.94	5.07	4.81	5.02	184082	5.02	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20200515	23.67	23.77	23.275	23.34	347620	21.3873	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20200515	15.24	15.24	14.95	15	92079	15	down	down	correct
AYRO.US	Ayro Inc	20200515	0.44	0.53	0.4225	0.49	1441599	4.9	up	up	correct
AYTU.US	Aytu Biopharma Inc	20200515	1.575	1.64	1.5	1.56	2012294	15.6	down	down	correct
AZN.US	AstraZeneca PLC	20200515	52.58	53.41	52.54	53.41	3716835	51.5685	up	down	incorrect
AZPN.US	Aspen Technology Inc	20200515	92.96	94.675	92.1	93.76	417814	93.76	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20200515	0.78	0.9	0.7623	0.819	16056	8.19	up	up	correct
BAND.US	Bandwidth Inc	20200515	109.5	119.98	107.94	113.49	661210	113.49	up	down	incorrect
BANF.US	BancFirst Corporation	20200515	31.61	32.37	31.415	32.24	177612	31.0071	up	up	correct
BANR.US	Banner Corporation	20200515	29.65	30.49	29.29	30.24	555693	28.6629	up	up	correct
BANX.US	StoneCastle Financial Corp	20200515	16.1643	16.22	15.75	15.76	4880	14.0326	down	down	correct
BATRA.US	The Liberty Braves Group	20200515	18.96	19.3	18.68	19.26	40826	19.26	up	up	correct
BATRK.US	The Liberty Braves Group	20200515	18.5	18.795	18.245	18.69	90027	18.69	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20200515	5.25	5.815	5.2	5.79	10143850	5.79	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20200515	2.65	2.73	2.57	2.71	89182	2.71	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20200515	2.36	2.36	2.27	2.35	17309	2.35	down	down	correct
BBI.US	Brickell Biotech Inc	20200515	1.3	1.3	1.0999	1.161	195980	1.161	down	down	correct
BBIG.US	Vinco Ventures Inc	20200515	2.41	2.6	2.25	2.41	217005	2.41
BBIO.US	BridgeBio Pharma Inc	20200515	30.76	32.49	29.7	32.19	419409	32.19	up	up	correct
BBQ.US	BBQ Holdings Inc	20200515	2.5781	2.5781	2.42	2.47	7553	2.47	down	down	correct
BBSI.US	Barrett Business Services Inc	20200515	40	43.12	40	42.93	65388	41.5629	up	up	correct
BCBP.US	BCB Bancorp Inc	20200515	8.7	8.83	8.58	8.82	27047	8.1874	up	up	correct
BCDA.US	BioCardia Inc	20200515	4.05	4.44	3.8	4.43	5006	4.43	up	up	correct
BCEL.US	Atreca Inc	20200515	16.82	20	16.6501	19.13	265935	19.13	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20200515	5.64	5.65	5.05	5.28	597119	5.28	down	down	correct
BCML.US	BayCom Corp	20200515	10.41	10.95	10.28	10.68	38039	10.68	up	up	correct
BCOR.US	Blucora Inc	20200515	11	11.07	10.6	10.825	463033	10.825	down	down	correct
BCOV.US	Brightcove Inc	20200515	7.89	8.05	7.84	7.975	118219	7.975	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20200515	6.345	6.345	6.345	6.345	0	6.345
BCPC.US	Balchem Corporation	20200515	80.29	86.61	79.85	86.3	446697	85.5229	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20200515	4.96	5.37	4.9501	5.29	7321229	5.29	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20200515	14.76	16	14.4729	14.775	48045	14.775	up	up	correct
BDREX.US	BDREX	20200515	9.58	9.58	9.58	9.58	0	1.7738
BDRWX.US	BDRWX	20200515	9.57	9.57	9.57	9.57	0	1.7608
BDSI.US	BioDelivery Sciences International Inc	20200515	4.4	4.45	4.29	4.35	986447	4.35	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20200515	40.98	41.84	39.8	40.72	50651	40.72	down	down	correct
BEAM.US	Beam Therapeutics Inc	20200515	19.53	22	19.25	21.41	211500	21.41	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20200515	18.91	20.8	18.747	20.55	459054	20.55	up	down	incorrect
BEEM.US	Beam Global	20200515	8	8.42	7.5842	8.07	57142	8.07	up	up	correct
BEEMW.US	Beam Global	20200515	2.55	2.8	2.55	2.8	959	2.8	up	up	correct
BELFA.US	Bel Fuse Inc	20200515	8.45	8.49	7.11	7.6904	3775	7.4785	down	down	correct
BELFB.US	Bel Fuse Inc	20200515	8.3	8.33	8.15	8.24	24155	7.9758	down	down	correct
BFC.US	Bank First Corporation	20200515	50.05	51.095	50.05	51.04	7373	49.7353	up	up	correct
BFIIW.US	BurgerFi International LLC	20200515	0.0695	0.0697	0.0695	0.0697	959	0.0697	up	up	correct
BFIN.US	BankFinancial Corporation	20200515	7.58	7.77	7.3	7.65	23230	7.181	up	up	correct
BFRA.US	Biofrontera AG	20200515	5.9732	6.0268	5.9732	6.0268	32121	6.0206	up	up	correct
BFST.US	Business First Bancshares Inc	20200515	11.07	11.46	10.895	11.44	28080	11.0945	up	up	correct
BGCP.US	BGC Partners Inc	20200515	2.51	2.69	2.51	2.56	3997277	2.5137	up	up	correct
BGFDX.US	BGFDX	20200515	20.53	20.53	20.53	20.53	0	19.3285
BGFLX.US	BGFLX	20200515	20.5	20.5	20.5	20.5	0	19.2473
BGFTX.US	BGFTX	20200515	20.46	20.46	20.46	20.46	0	19.3154
BGFV.US	Big 5 Sporting Goods Corporation	20200515	1.13	1.22	1.12	1.18	298650	1.0427	up	up	correct
BGFVX.US	BGFVX	20200515	21.36	21.36	21.36	21.36	0	20.265
BGNE.US	BeiGene Ltd	20200515	160.01	166.64	160.01	166.26	304103	166.26	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20200515	1.04	1.07	1.03	1.03	92194	1.03	down	up	incorrect
BHF.US	Brighthouse Financial Inc	20200515	25.84	27.065	25.3764	26.68	906641	26.68	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20200515	25.37	25.68	25.186	25.5	15384	23.0248	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20200515	25.35	25.6421	25.35	25.62	18289	23.0287	up	up	correct
BHTG.US	BioHiTech Global Inc	20200515	1.25	1.25	1.23	1.24	4776	1.24	down	down	correct
BIDU.US	Baidu Inc	20200515	95.18	100.06	94.8961	99.86	3355009	99.86	up	up	correct
BIIB.US	Biogen Inc	20200515	313.49	317.21	311	316.6	820937	316.6	up	up	correct
BILI.US	Bilibili Inc	20200515	30.24	31.62	30.1	30.88	5019220	30.88	up	up	correct
BIMI.US	BIMI International Medical Inc	20200515	2.68	2.75	2.43	2.52	1027031	2.52	down	down	correct
BIOC.US	Biocept Inc	20200515	0.405	0.405	0.384	0.397	685822	3.97	down	down	correct
BIOL.US	BIOLASE Inc	20200515	0.3799	0.3959	0.3704	0.375	187508	0.375	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20200515	5.876	6.3	5.78	5.97	18800	5.97	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20200515	0.56	0.56	0.5	0.52	211242	0.52	down	down	correct
BIVI.US	BioVie Inc	20200515	4	4.81	4	4.81	5691	4.81	up	up	correct
BJRI.US	BJ's Restaurants Inc	20200515	16.83	18.07	16.55	17.42	594760	17.42	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20200515	2.5	2.57	2.4	2.53	267256	2.0712	up	down	incorrect
BKEP.US	Blueknight Energy Partners L.P	20200515	1.4	1.48	1.39	1.4	231576	1.2517
BKEPP.US	Blueknight Energy Partners L.P	20200515	5.42	5.5	5.35	5.36	63674	4.6006	down	down	correct
BKNG.US	Booking Holdings Inc	20200515	1377.01	1409.485	1372.13	1384.31	632646	1384.31	up	up	correct
BKR.US	Baker Hughes Company	20200515	13.92	14.49	13.71	13.76	5540361	12.8936	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20200515	16.02	16.7974	16.01	16.1	2864	15.1779	up	up	correct
BKYI.US	BIO	20200515	0.73	0.8064	0.68	0.719	256421	5.752	down	down	correct
BL.US	BlackLine Inc	20200515	61.51	64.79	61.19	64.27	601666	64.27	up	up	correct
BLBD.US	Blue Bird Corporation	20200515	11.23	12.21	10.43	11.78	109932	11.78	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20200515	2.21	2.21	2.21	2.21	0	2.21
BLCM.US	Bellicum Pharmaceuticals Inc	20200515	6	6.36	5.9626	6.11	76419	6.11	up	up	correct
BLDE.US	Blade Air Mobility Inc	20200515	9.8	9.8	9.8	9.8	0	9.8
BLDEW.US	Blade Air Mobility Inc	20200515	0.6	0.6	0.6	0.6	42200	0.6
BLDP.US	Ballard Power Systems Inc	20200515	9.52	9.69	9.39	9.59	1304804	9.59	up	up	correct
BLFS.US	BioLife Solutions Inc	20200515	15.79	15.89	13.76	15.35	523238	15.35	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20200515	2.59	2.95	1.51	1.57	40311360	1.57	down	down	correct
BLKB.US	Blackbaud Inc	20200515	48.84	51.52	48.05	51.23	381190	51.23	up	up	correct
BLMN.US	Bloomin' Brands Inc	20200515	9.32	10.14	9.1902	9.99	4645152	9.99	up	down	incorrect
BLNK.US	Blink Charging Co	20200515	1.68	1.7015	1.63	1.67	167714	1.67	down	down	correct
BLNKW.US	BLNKW	20200515	0.57	0.58	0.54	0.55	11865	0.55	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20200515	17.68	17.76	15.61	16.85	274238	16.85	down	down	correct
BLRX.US	BioLineRx Ltd	20200515	1.5802	1.65	1.57	1.64	19025	1.64	up	down	incorrect
BLU.US	BELLUS Health Inc	20200515	11.14	11.85	10.64	10.93	376665	10.93	down	up	incorrect
BLUCX.US	Bluestone Community Development Fund	20200515	9.8	9.8	9.8	9.8	0	9.3837
BLUE.US	bluebird bio Inc	20200515	53.3235	57.2616	52.9737	56.6319	1169805	36.6787	up	up	correct
BMRA.US	Biomerica Inc	20200515	7.57	7.57	7.16	7.4	269820	7.4	down	up	incorrect
BMRC.US	Bank of Marin Bancorp	20200515	28.07	28.43	27.45	28.16	65522	27.0331	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20200515	90.39	94.75	90.04	93.74	1596310	93.74	up	down	incorrect
BMTC.US	Bryn Mawr Bank Corporation	20200515	23.67	24.38	23.43	24.05	56338	22.9274	up	up	correct
BNFT.US	Benefitfocus Inc	20200515	9.19	9.38	9.02	9.13	379065	9.13	down	down	correct
BNGO.US	Bionano Genomics Inc	20200515	0.36	0.3796	0.348	0.3708	4218921	0.3708	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20200515	0.077	0.109	0.07	0.0999	84551	0.0999	up	down	incorrect
BNSO.US	Bonso Electronics International Inc	20200515	2.297	2.297	2.297	2.297	37	2.297
BNTC.US	Benitec Biopharma Inc	20200515	8.49	8.49	7.96	8.3172	7855	8.3172	down	down	correct
BNTX.US	BioNTech SE	20200515	48.51	49.74	48.2	49.49	793829	49.49	up	up	correct
BOCH.US	Bank of Commerce Holdings	20200515	6.83	6.83	6.565	6.71	23761	6.4874	down	up	incorrect
BOKF.US	BOK Financial Corporation	20200515	41.71	42.07	40.74	41.62	414962	40.0274	down	down	correct
BOMN.US	Boston Omaha Corporation	20200515	17.67	18.6737	17.53	17.98	103690	17.98	up	up	correct
BOOM.US	DMC Global Inc	20200515	24.13	24.795	24.07	24.1	100605	24.1	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20200515	1.7792	1.79	1.7598	1.78	18800	1.78	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20200515	8.838	9	8.7	8.99	15934	7.8775	up	up	correct
BOXL.US	Boxlight Corporation	20200515	0.65	0.6598	0.601	0.619	207953	0.619	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20200515	63.64	65.29	62.26	63.58	695455	63.58	down	down	correct
BPOP.US	Popular Inc	20200515	34.07	35.14	33.57	34.73	835870	32.9833	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20200515	24.9	25	24.9	25	1398	22.8676	up	down	incorrect
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20200515	25.18	25.2813	24.99	25	28140	23.3176	down	down	correct
BPRN.US	The Bank of Princeton	20200515	17.9	18	17.65	18	6678	17.4406	up	up	correct
BPTH.US	Bio	20200515	4.89	5.02	4.67	4.75	66605	4.75	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20200515	8.9	9.08	8.68	8.78	1671100	7.882	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20200515	17.24	17.809	17.03	17.64	46800	15.5945	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20200515	19.47	20.06	18.84	19.55	24900	17.0637	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20200515	19.54	20.21	19.25	20.21	19200	17.9542	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20200515	0.31	0.36	0.31	0.345	107393	0.345	up	up	correct
BRID.US	Bridgford Foods Corporation	20200515	14.67	16	14.16	15.11	6243	15.11	up	up	correct
BRKL.US	Brookline Bancorp Inc	20200515	8.52	8.67	8.415	8.505	444533	8.0661	down	down	correct
BRKR.US	Bruker Corporation	20200515	39.46	42.26	39.08	41.53	2201728	41.3308	up	up	correct
BRKS.US	Brooks Automation Inc	20200515	37.92	38.2	37.03	37.54	421822	37.2023	down	up	incorrect
BROG.US	Brooge Energy Limited	20200515	10.6	10.95	10.37	10.45	26232	10.45	down	down	correct
BRP.US	BRP Group Inc	20200515	10.24	10.91	10.05	10.83	207531	10.83	up	up	correct
BRQS.US	Borqs Technologies Inc	20200515	1.16	1.31	1.15	1.24	92003	1.24	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20200515	0.0002	0.0002	0.0001	0.0002	3495100	0.8
BRY.US	Berry Corporation	20200515	3.61	3.77	3.52	3.675	482379	3.5702	up	up	correct
BSBK.US	Bogota Financial Corp	20200515	7.82	8	7.7	8	14317	8	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20200515	5.2	5.445	5.12	5.37	98759	5.0222	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20200515	2.6	2.6	2.6	2.6	0	2.6
BSGM.US	BioSig Technologies Inc	20200515	11.22	11.73	10.77	11.21	675186	11.21	down	down	correct
BSQR.US	BSQUARE Corporation	20200515	1.15	1.15	1.08	1.13	40460	1.13	down	down	correct
BSRR.US	Sierra Bancorp	20200515	16.33	16.63	15.83	16.36	29564	15.4762	up	up	correct
BSVN.US	Bank7 Corp	20200515	9.04	9.3	8.815	9.05	41298	8.5928	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20200515	45.78	50	45.3206	47.16	454145	47.16	up	up	correct
BTB.US	Bit Brother Limited	20200515	0.45	0.5	0.45	0.463	155800	0.463	up	up	correct
BTBT.US	Bit Digital Inc	20200515	1.14	1.2	1.02	1.1156	1005504	1.1156	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20200515	0.32	0.328	0.2901	0.328	115440	3.28	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20200515	1.25	1.25	1.19	1.2	9100	1.2	down	down	correct
BTRS.US	BTRS Holdings Inc	20200515	9.91	9.92	9.91	9.92	1753	9.92	up	up	correct
BTRSW.US	BTRS Holdings Inc	20200515	0.75	0.75	0.75	0.75	24000	0.75
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20200515	1.42	1.42	1.39	1.39	11417	2.78	down	down	correct
BUSE.US	First Busey Corporation	20200515	15.01	15.38	14.7894	15.26	285556	14.3362	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20200515	15.7	17.49	15.0201	16.98	137273	16.98	up	up	correct
BWAY.US	BrainsWay Ltd	20200515	7.35	8.07	7.35	7.905	344	7.905	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20200515	8.97	9.195	8.6	9.04	29107	9.04	up	up	correct
BWEN.US	Broadwind Inc	20200515	1.9	2.08	1.88	2	123442	2	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20200515	13.59	14.08	13.59	13.96	28912	13.4083	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20200515	7.81	7.81	7.81	7.81	0	7.0168
BXRX.US	Baudax Bio Inc	20200515	3.67	4.95	3.51	4.34	4989944	4.34	up	up	correct
BYFC.US	Broadway Financial Corporation	20200515	1.37	1.37	1.37	1.37	312	1.37
BYND.US	Beyond Meat Inc	20200515	134.98	140.2	132.63	134.16	8232888	134.16	down	down	correct
BYRN.US	Byrna Technologies Inc	20200515	4	4.45	4	4.305	5144	4.305	up	up	correct
BYSI.US	BeyondSpring Inc	20200515	16.21	17.22	16.21	17	41731	17	up	down	incorrect
BZUN.US	Baozun Inc	20200515	26.85	27.4399	26.35	26.53	598583	26.53	down	down	correct
CAAS.US	China Automotive Systems Inc	20200515	1.82	1.825	1.77	1.77	8336	1.77	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20200515	6.85	7.08	6.72	7.05	88596	7.05	up	down	incorrect
CAC.US	Camden National Corporation	20200515	27.53	28.41	26.99	27.99	45010	26.5806	up	up	correct
CACC.US	Credit Acceptance Corporation	20200515	313.52	322.465	310	313.87	99887	313.87	up	down	incorrect
CADCX.US	CADCX	20200515	22.22	22.22	22.22	22.22	0	20.4009
CADE.US	PA	20200515	24	24.3	23.9289	23.98	5583	22.1802	down	down	correct
CADEX.US	CADEX	20200515	22.25	22.25	22.25	22.25	0	20.5292
CADFX.US	CION Ares Diversified Credit Fund W	20200515	22.39	22.39	22.39	22.39	0	20.5742
CADSX.US	CADSX	20200515	22.35	22.35	22.35	22.35	0	20.8441
CADUX.US	CADUX	20200515	22.31	22.31	22.31	22.31	0	20.4975
CADWX.US	CADWX	20200515	22.24	22.24	22.24	22.24	0	20.4259
CAKE.US	The Cheesecake Factory Incorporated	20200515	17.92	18.83	17.5	18.515	2240418	18.515	up	up	correct
CALA.US	Calithera Biosciences Inc	20200515	6.39	6.78	6.3201	6.68	411279	6.68	up	up	correct
CALM.US	Cal	20200515	43.22	44.72	42.99	43.9	667044	43.8605	up	up	correct
CAMP.US	CalAmp Corp	20200515	5.52	5.76	5.44	5.66	606651	5.66	up	up	correct
CAMT.US	Camtek Ltd	20200515	11.2	11.85	11.17	11.72	123919	11.72	up	up	correct
CAN.US	Canaan Inc	20200515	5.59	5.7601	4	4.39	1401310	4.39	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20200515	6.13	6.39	5.558	5.99	2048760	5.99	down	down	correct
CAR.US	Avis Budget Group Inc	20200515	11.5	12.2	11.21	11.88	6483544	11.88	up	up	correct
CARA.US	Cara Therapeutics Inc	20200515	15	15.19	14.79	15.04	853355	15.04	up	up	correct
CARE.US	Carter Bankshares Inc	20200515	6.96	7.36	6.73	7.31	143600	7.31	up	up	correct
CARG.US	CarGurus Inc	20200515	21.64	23.09	21.59	23.02	2109740	23.02	up	up	correct
CARV.US	Carver Bancorp Inc	20200515	1.703	1.703	1.703	1.703	371	1.703
CASA.US	Casa Systems Inc	20200515	3.92	3.98	3.77	3.79	318066	3.79	down	down	correct
CASH.US	Meta Financial Group Inc	20200515	14.43	16.13	14.43	15.62	898731	15.4599	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20200515	1.78	1.89	1.75	1.89	206462	1.89	up	up	correct
CASS.US	Cass Information Systems Inc	20200515	33.1	34.96	32.85	34.4	122658	32.904	up	up	correct
CASY.US	Casey's General Stores Inc	20200515	145.53	146.81	142.075	145.58	569762	144.0283	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20200515	5.87	6.25	5.7687	6.16	182780	36.96	up	up	correct
CATC.US	Cambridge Bancorp	20200515	49.56	50.62	48	49.91	13761	47.7073	up	up	correct
CATY.US	Cathay General Bancorp	20200515	22.57	23.03	22.56	22.79	385996	21.5207	up	up	correct
CBAN.US	Colony Bankcorp Inc	20200515	9.99	10.73	9.99	10.25	7575	9.8248	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20200515	0.49	0.5051	0.4564	0.4852	39845	0.4852	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20200515	3.83	4.06	3.77	4.05	2755831	4.05	up	down	incorrect
CBFV.US	CB Financial Services Inc	20200515	21.125	22.28	21.125	21.63	7987	20.0347	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20200515	6.17	6.47	6.01	6.19	77930	6.19	up	down	incorrect
CBLI.US	Cleveland BioLabs Inc	20200515	2.14	2.2	1.97	2.12	178957	2.12	down	down	correct
CBMB.US	CBM Bancorp Inc	20200515	11.81	12.1	11.8	12.0004	12456	11.2326	up	up	correct
CBNK.US	Capital Bancorp Inc	20200515	9.57	10.3	9.57	10.3	15388	10.2585	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20200515	97.67	100.46	97.29	99.88	621619	97.4578	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20200515	82.8077	87.62	81.37	87.45	1074518	85.0733	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20200515	54.04	54.28	53.5299	54.22	892214	47.8457	up	up	correct
CBTX.US	CBTX Inc	20200515	16.65	16.77	16.32	16.6	60119	16.1299	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20200515	10.69	10.73	10.6	10.6	12700	9.0435	down	up	incorrect
CCB.US	Coastal Financial Corporation	20200515	11.78	12.7	11.78	12.49	9006	12.49	up	up	correct
CCBG.US	Capital City Bank Group Inc	20200515	17.52	17.62	17.13	17.33	66434	16.5851	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20200515	17.76	18.1199	17.76	18.01	43352	15.9328	up	up	correct
CCEL.US	Cryo	20200515	6.75	7	6.75	7	800	7	up	up	correct
CCEP.US	Coca	20200515	36.08	36.51	34.99	35.12	1505959	33.2274	down	down	correct
CCLFX.US	CCLFX	20200515	9.93	9.93	9.93	9.93	0	8.8667
CCLP.US	CSI Compressco LP	20200515	0.3999	0.4	0.372	0.3853	423407	0.3692	down	down	correct
CCMP.US	CMC Materials Inc	20200515	119	121.35	117.23	118.04	177088	115.572	down	down	correct
CCNC.US	Code Chain New Continent Limited	20200515	1.95	1.975	1.78	1.87	42349	1.87	down	down	correct
CCNE.US	CNB Financial Corporation	20200515	13.87	14.38	13.5	14.24	55982	13.47	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20200515	74.21	76.32	74.175	75.43	620549	69.8831	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20200515	4.77	5.33	4.77	5.19	508763	5.19	up	up	correct
CCXI.US	ChemoCentryx Inc	20200515	52.04	54.97	50.96	53.8	1060531	53.8	up	up	correct
CDEV.US	Centennial Resource Development Inc	20200515	0.84	0.9	0.8202	0.8431	8920643	0.8431	up	up	correct
CDK.US	CDK Global Inc	20200515	36.41	37.18	35.67	36.33	1696410	35.4929	down	up	incorrect
CDLX.US	Cardlytics Inc	20200515	51.37	56.86	51.15	55.19	990581	55.19	up	up	correct
CDMO.US	Avid Bioservices Inc	20200515	5.47	5.66	5.425	5.55	197552	5.55	up	up	correct
CDNA.US	CareDx Inc	20200515	28.07	29.99	27.935	29.93	541919	29.93	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20200515	79.19	82.32	79.05	82.07	2549581	82.07	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20200515	2.89	3.07	2.86	2.99	146766	2.99	up	up	correct
CDW.US	CDW Corporation	20200515	98.01	98.81	96.91	97.81	1288035	95.9232	down	down	correct
CDXC.US	ChromaDex Corporation	20200515	4.43	4.69	4.39	4.6	336920	4.6	up	down	incorrect
CDXS.US	Codexis Inc	20200515	10.84	11.14	10.7	11.1	361860	11.1	up	down	incorrect
CDZI.US	Cadiz Inc	20200515	10.48	10.57	10.38	10.49	248982	10.49	up	up	correct
CECE.US	CECO Environmental Corp	20200515	4.7	4.85	4.66	4.8	53528	4.8	up	up	correct
CEDAX.US	CEDAX	20200515	21.59	21.59	21.59	21.59	0	20.8706
CEDIX.US	Destra International & Event	20200515	21.6	21.6	21.6	21.6	0	20.4387
CEDLX.US	CEDLX	20200515	21.59	21.59	21.59	21.59	0	20.9223
CEDTX.US	CEDTX	20200515	21.58	21.58	21.58	21.58	0	20.9496
CELC.US	Celcuity Inc	20200515	5.22	5.78	5.14	5.78	11093	5.78	up	down	incorrect
CELH.US	Celsius Holdings Inc	20200515	6.37	6.65	6.3	6.48	452020	6.48	up	up	correct
CELU.US	Celularity Inc	20200515	9.92	9.92	9.84	9.84	500	9.84	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20200515	12.47	13.33	11.92	12.14	1335870	12.14	down	up	incorrect
CENT.US	Central Garden & Pet Company	20200515	34.53	35.12	34.53	35.01	56535	35.01	up	up	correct
CENTA.US	Central Garden & Pet Company	20200515	32.32	32.76	32.06	32.32	265210	32.32
CENX.US	Century Aluminum Company	20200515	4.27	4.418	4.22	4.37	750907	4.37	up	up	correct
CERC.US	Cerecor Inc	20200515	2.24	2.37	2.21	2.36	116766	2.36	up	up	correct
CERN.US	Cerner Corporation	20200515	65.6726	65.9904	64.47	65.11	4334667	63.8381	down	down	correct
CERS.US	Cerus Corporation	20200515	5.17	5.255	5.07	5.24	984308	5.24	up	up	correct
CETX.US	Cemtrex Inc	20200515	0.85	0.875	0.81	0.82	612272	0.82	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20200515	0.029	0.0299	0.025	0.025	51329	0.025	down	up	incorrect
CEVA.US	CEVA Inc	20200515	31.15	31.885	30.81	31.72	97731	31.72	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20200515	8.47	8.62	8.16	8.33	86741	8.33	down	down	correct
CFBK.US	CF Bankshares Inc	20200515	9.975	9.975	9.86	9.86	452	9.7717	down	down	correct
CFFI.US	C&F Financial Corporation	20200515	32.3	32.37	31.25	32.37	5901	30.3427	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20200515	10.74	11.01	10.57	10.98	788995	10.2033	up	up	correct
CFMS.US	Conformis Inc	20200515	0.95	0.9725	0.92	0.9201	263286	0.9201	down	down	correct
CFRX.US	ContraFect Corporation	20200515	5.4	5.86	5.09	5.72	321177	5.72	up	up	correct
CG.US	The Carlyle Group Inc	20200515	23.43	23.66	22.95	23.48	1172507	22.5575	up	up	correct
CGBD.US	TCG BDC Inc	20200515	7.88	8.05	7.7003	7.92	216023	6.5093	up	up	correct
CGC.US	Canopy Growth Corporation	20200515	14.34	15.99	13.92	15.86	11927200	15.86	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20200515	21.03	21.03	21.03	21.03	0	19.4436
CGEN.US	Compugen Ltd	20200515	11.78	12.4833	11.6	12.29	2200343	12.29	up	up	correct
CGNX.US	Cognex Corporation	20200515	55.4	57.4	55.21	57.22	1289779	55.4601	up	up	correct
CGO.US	Calamos Global Total Return Fund	20200515	9.79	9.8288	9.6	9.73	12285	8.5382	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20200515	2.39	2.57	2.25	2.56	172236	2.56	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20200515	2.1	2.35	2.1	2.145	20168	2.145	up	up	correct
CHCO.US	City Holding Company	20200515	55.54	56.08	54.57	55.18	124007	52.5088	down	down	correct
CHDN.US	Churchill Downs Incorporated	20200515	98.34	103.26	97	101.5	179701	100.8393	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20200515	12.12	13.25	12.02	12.91	1182623	12.91	up	up	correct
CHEK.US	Check	20200515	0.56	0.5729	0.515	0.5264	4942762	0.5264	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20200515	9.07	9.12	9.015	9.12	118884	8.0622	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20200515	103.83	106.42	103.805	104.75	735090	104.75	up	up	correct
CHMG.US	Chemung Financial Corporation	20200515	24.25	24.93	24.25	24.93	5679	23.6511	up	up	correct
CHNG.US	Change Healthcare Inc	20200515	10.62	10.84	10.45	10.64	2750464	10.64	up	down	incorrect
CHNGU.US	Change Healthcare Inc	20200515	42.2	42.2	42.19	42.19	1800	38.7819	down	down	correct
CHNR.US	China Natural Resources Inc	20200515	0.8192	0.8192	0.75	0.75	4065	0.75	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20200515	16.37	16.99	16.2	16.62	1047244	16.62	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20200515	72.65	73.5	71.98	72.5	3587864	69.7396	down	down	correct
CHSCL.US	CHS Inc	20200515	25.52	26.0783	25.52	25.91	21734	23.1065	up	up	correct
CHSCM.US	CHS Inc	20200515	24.72	25.16	24.72	24.91	15902	22.3526	up	up	correct
CHSCN.US	CHS Inc	20200515	25.18	25.49	25.065	25.17	10298	22.465	down	down	correct
CHSCO.US	CHS Inc	20200515	26.4	26.84	26.4	26.84	7058	23.7674	up	up	correct
CHSCP.US	CHS Inc	20200515	26.8	27.48	26.73	27.3847	15806	24.3726	up	up	correct
CHTR.US	Charter Communications Inc	20200515	491.36	503.47	485.01	503.39	905287	503.39	up	down	incorrect
CHUY.US	Chuy's Holdings Inc	20200515	13.36	14.39	13.36	14.11	107643	14.11	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20200515	6.17	6.28	6.17	6.27	140348	5.4514	up	up	correct
CHX.US	ChampionX Corporation	20200515	8.45	8.83	8.22	8.45	1601005	8.45
CHY.US	Calamos Convertible and High Income Fund	20200515	9.58	9.75	9.5371	9.75	85598	8.6155	up	up	correct
CIDM.US	Cinedigm Corp	20200515	0.602	0.6549	0.58	0.65	156719	0.65	up	up	correct
CIGI.US	Colliers International Group Inc	20200515	43.98	47.29	43.49	46.49	898562	46.4016	up	up	correct
CIH.US	China Index Holdings Limited	20200515	1.29	1.31	1.15	1.16	100977	1.16	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20200515	0.02	0.02	0.02	0.02	0	0.02
CINF.US	Cincinnati Financial Corporation	20200515	49.81	50.29	48.19	49.25	2585735	46.9947	down	down	correct
CIVB.US	Civista Bancshares Inc	20200515	12.69	13.24	12.44	12.71	50487	12.2311	up	up	correct
CIZN.US	Citizens Holding Company	20200515	21.5	22.03	21.5	22.03	2510	20.2966	up	down	incorrect
CJJD.US	China Jo	20200515	2.6	2.73	2.58	2.66	806175	2.66	up	down	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20200515	1.78	1.83	1.74	1.82	104003	1.82	up	up	correct
CLAR.US	Clarus Corporation	20200515	8.9089	9.1589	8.9089	8.9989	147686	8.9097	up	up	correct
CLBK.US	Columbia Financial Inc	20200515	12.91	12.97	12.67	12.86	142058	12.86	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20200515	1.85	1.97	1.7229	1.83	627947	1.83	down	down	correct
CLDB.US	Cortland Bancorp	20200515	12.95	12.95	12.95	12.95	286	12.4468
CLDX.US	Celldex Therapeutics Inc	20200515	2.3	2.33	2.235	2.26	492639	2.26	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20200515	4.24	4.3499	4.2	4.31	15497	4.31	up	up	correct
CLFD.US	Clearfield Inc	20200515	11.75	12.23	11.675	12.23	12211	12.23	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20200515	10.12	10.12	10.08	10.08	1474	10.08	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20200515	0.59	0.59	0.53	0.5524	130312	0.5524	down	down	correct
CLLS.US	Cellectis S.A	20200515	18.02	20.24	17.83	19.32	369779	19.32	up	down	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20200515	1.99	2.05	1.93	2	89644	2	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20200515	1.9	2	1.9	1.94	566553	1.94	up	down	incorrect
CLPS.US	CLPS Incorporation	20200515	1.95	1.95	1.9095	1.9103	8746	1.9103	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20200515	3.04	3.19	3.02	3.08	93900	3.08	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20200515	1.47	1.4807	1.42	1.44	18599	1.44	down	down	correct
CLRO.US	ClearOne Inc	20200515	1.59	1.6	1.5599	1.56	7978	1.56	down	down	correct
CLSD.US	Clearside Biomedical Inc	20200515	2.15	2.1799	1.81	1.98	502523	1.98	down	up	incorrect
CLSK.US	CleanSpark Inc	20200515	1.79	1.8	1.69	1.7	525711	1.7	down	down	correct
CLSN.US	Celsion Corporation	20200515	1.3	1.34	1.22	1.34	331536	1.34	up	up	correct
CLVS.US	Clovis Oncology Inc	20200515	9.45	10.38	9.04	9.69	20320270	9.69	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20200515	1.314	1.32	1.29	1.32	9720	1.2498	up	up	correct
CLXT.US	Calyxt Inc	20200515	3.95	4.323	3.905	4.28	63787	4.28	up	up	correct
CMBM.US	Cambium Networks Corporation	20200515	4.4	4.82	3.75	4.11	23132	4.11	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20200515	23.26	23.94	22.84	23.76	92099	23.5575	up	down	incorrect
CMCSA.US	Comcast Corporation	20200515	35.31	35.98	34.85	35.92	31571619	34.9004	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20200515	9.34	9.39	8.64	9.39	17348	8.8719	up	up	correct
CME.US	CME Group Inc	20200515	179.64	181.95	177.62	181.07	1802882	170.6365	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20200515	8.49	8.7	8.16	8.38	1615200	8.38	down	down	correct
CMII.US	CM Life Sciences II Inc	20200515	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20200515	3.36	3.36	3.0501	3.33	138704	3.33	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20200515	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20200515	14.5602	16	14.5602	15.368	497	15.368	up	up	correct
CMPR.US	Cimpress plc	20200515	70.89	72.815	69.45	72.09	214945	72.09	up	up	correct
CMRX.US	Chimerix Inc	20200515	3.58	3.66	3.15	3.18	1467397	3.18	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20200515	15.55	16.0475	15.4	15.67	377023	15.2068	up	up	correct
CNBKA.US	Century Bancorp Inc	20200515	60.09	61.28	60	61.04	9169	60.3553	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20200515	7.7	8.37	7.7	8.33	66704	8.33	up	up	correct
CNDT.US	Conduent Incorporated	20200515	1.81	1.9	1.73	1.805	4638903	1.805	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20200515	0.73	0.7986	0.6801	0.7777	53539	0.7777	up	up	correct
CNFR.US	Conifer Holdings Inc	20200515	2.4	2.74	2.18	2.74	7413	2.74	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20200515	17.29	17.29	17.29	17.29	300	15.1459
CNNB.US	Cincinnati Bancorp Inc	20200515	8.765	8.95	8.702	8.702	600	8.702	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20200515	11.67	11.67	11.31	11.48	143560	11.1784	down	down	correct
CNRLX.US	CNRLX	20200515	10.87	10.87	10.87	10.87	0	10.87
CNROX.US	CNROX	20200515	8.03	8.03	8.03	8.03	0	6.8914
CNSL.US	Consolidated Communications Holdings Inc	20200515	5.12	5.22	5.065	5.15	272419	5.15	up	up	correct
CNTG.US	Centogene N.V	20200515	18.41	18.41	17.3	18.19	10778	18.19	down	down	correct
CNTY.US	Century Casinos Inc	20200515	3.42	3.72	3.4001	3.56	320888	3.56	up	down	incorrect
CNXN.US	PC Connection Inc	20200515	36.55	38.43	36.52	38.37	72474	37.3654	up	down	incorrect
COCP.US	Cocrystal Pharma Inc	20200515	0.9	0.94	0.875	0.9078	3207544	0.9078	up	up	correct
CODA.US	Coda Octopus Group Inc	20200515	4.75	4.94	4.7226	4.82	30400	4.82	up	up	correct
CODX.US	Co	20200515	19.52	21.2	15.8	17.07	21118900	17.07	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20200515	30	30	30	30	251	28.3382
COGT.US	Cogent Biosciences Inc	20200515	0.5	0.58	0.4702	0.54	1318265	2.16	up	up	correct
COHR.US	Coherent Inc	20200515	129.08	134.3	129.08	134.13	170821	134.13	up	up	correct
COHU.US	Cohu Inc	20200515	13.32	13.46	12.86	13.12	259072	13.12	down	down	correct
COKE.US	Coca	20200515	228.97	234.99	225.2773	227.01	24967	225.851	down	down	correct
COLB.US	Columbia Banking System Inc	20200515	20.3	20.84	20.13	20.55	486376	19.5866	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20200515	20.87	22.1	20.7222	22.03	387293	22.03	up	up	correct
COLM.US	Columbia Sportswear Company	20200515	60.43	63.1	59.495	62.78	1332986	62.1554	up	up	correct
COMM.US	CommScope Holding Company Inc	20200515	8.84	8.885	8.62	8.78	2485398	8.5299	down	down	correct
COMS.US	COMSovereign Holding Corp	20200515	0.866	1	0.83	0.9	4288	2.7	up	up	correct
CONE.US	CyrusOne Inc	20200515	69.72	70.41	68.76	69.35	1587043	66.4812	down	down	correct
CONN.US	Conn's Inc	20200515	5.59	5.69	5.34	5.37	727141	5.37	down	down	correct
COOP.US	Mr. Cooper Group Inc	20200515	8.54	9.33	8.45	9.22	1033325	9.22	up	up	correct
CORE.US	Core	20200515	23.4	24.79	23.22	24.6	279027	24.0851	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20200515	13.71	14.205	13.71	14.06	757110	14.06	up	up	correct
COST.US	Costco Wholesale Corporation	20200515	299.07	299.835	295.86	299.21	4577214	288.1897	up	up	correct
COUP.US	Coupa Software Incorporated	20200515	208.65	215.63	207.51	212.61	1072287	212.61	up	up	correct
COWN.US	Cowen Inc	20200515	11.35	11.94	11.32	11.77	338162	11.5499	up	up	correct
COWNL.US	Cowen Group Inc	20200515	22.38	22.6012	21.56	22	33027	19.3782	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20200515	9.875	10	9.8	10	1971	10	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20200515	3.62	3.79	3.62	3.68	16057	3.68	up	up	correct
CPLP.US	Capital Product Partners L.P	20200515	7.1	7.32	7.1	7.18	68136	6.7287	up	up	correct
CPRDX.US	CPRDX	20200515	9.71	9.71	9.71	9.71	0	8.982
CPREX.US	CPREX	20200515	9.71	9.71	9.71	9.71	0	8.9521
CPRSX.US	CPRSX	20200515	9.71	9.71	9.71	9.71	0	9.0781
CPRT.US	Copart Inc	20200515	79.62	80.49	78.91	79.54	1956142	79.54	down	up	incorrect
CPRTX.US	CPRTX	20200515	9.7	9.7	9.7	9.7	0	9.0541
CPRX.US	Catalyst Pharmaceuticals Inc	20200515	4.21	4.56	4.17	4.55	1836791	4.55	up	up	correct
CPSH.US	CPS Technologies Corporation	20200515	1.38	1.47	1.38	1.45	32826	1.45	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20200515	20.86	21.19	20.52	20.89	66372	20.8195	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20200515	2.34	2.47	2.3381	2.44	5846	2.44	up	down	incorrect
CPTAG.US	Capitala Finance Corp	20200515	16.71	16.9	16.5	16.87	18199	15.4394	up	up	correct
CPTAL.US	Capitala Finance Corp	20200515	16.8	16.8	16.325	16.78	9831	15.2916	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20200515	13.91	14.18	13.69	13.77	34200	12.1023	down	up	incorrect
CRAI.US	CRA International Inc	20200515	35.8	37.3	35.24	37.03	23555	35.9545	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20200515	6.43	6.895	6.35	6.865	865216	6.865	up	up	correct
CRDF.US	Cardiff Oncology Inc	20200515	1.46	1.99	1.39	1.9	2204735	1.9	up	up	correct
CRDFX.US	CRDFX	20200515	21.03	21.03	21.03	21.03	0	19.4454
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20200515	21.03	21.03	21.03	21.03	0	19.1266
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20200515	2.49	2.49	2.43	2.48	85439	2.48	down	down	correct
CRDLX.US	CRDLX	20200515	21.02	21.02	21.02	21.02	0	19.4346
CRDTX.US	Griffin Inst Access Credit Fund CL A	20200515	21.03	21.03	21.03	21.03	0	19.4443
CREDX.US	CREDX	20200515	9.17	9.17	9.17	9.17	0	8.7677
CREG.US	China Recycling Energy Corporation	20200515	2.62	2.66	2.42	2.46	161609	2.46	down	up	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20200515	3.2	3.345	3.13	3.22	248707	3.22	up	up	correct
CREX.US	Creative Realities Inc	20200515	3.16	3.3	2.73	2.89	2432410	2.89	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20200515	0.45	0.45	0.26	0.3019	86292	0.3019	down	down	correct
CRIS.US	Curis Inc	20200515	0.7561	0.78	0.727	0.7685	110903	0.7685	up	down	incorrect
CRMD.US	CorMedix Inc	20200515	3.85	3.98	3.72	3.95	171161	3.95	up	up	correct
CRMT.US	America's Car	20200515	64.75	68.08	64.75	67.57	50918	67.57	up	up	correct
CRNC.US	Cerence Inc	20200515	24.44	26.5	24.44	25.7	640350	25.7	up	up	correct
CRNT.US	Ceragon Networks Ltd	20200515	2.16	2.255	2.1299	2.21	270876	2.21	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20200515	19.17	20.04	18.675	19.7	160415	19.7	up	up	correct
CRON.US	Cronos Group Inc	20200515	5.09	5.5484	4.9444	5.53	10430305	5.53	up	up	correct
CROX.US	Crocs Inc	20200515	22.28	24.28	21.92	24	1425243	24	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20200515	55.75	61.74	54.86	61.09	1043186	61.09	up	up	correct
CRTD.US	Creatd Inc	20200515	9	9.75	9	9.69	667	9.69	up	up	correct
CRTO.US	Criteo S.A	20200515	9.28	9.6	9.24	9.36	198249	9.36	up	up	correct
CRTX.US	Cortexyme Inc	20200515	46	55.39	44.9	55.01	218252	55.01	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20200515	64.47	65.93	63.48	65.58	590699	65.58	up	down	incorrect
CRVL.US	CorVel Corporation	20200515	46.96	50.02	45.08	49.59	294594	49.59	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20200515	3.54	3.6124	3.32	3.51	110500	3.51	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20200515	77.5	80.29	76.33	77.14	3292902	77.14	down	up	incorrect
CRWS.US	Crown Crafts Inc	20200515	4.52	4.6888	4.52	4.55	25292	3.9743	up	up	correct
CSBR.US	Champions Oncology Inc	20200515	9.31	9.6	8.98	9.07	47011	9.07	down	down	correct
CSCO.US	Cisco Systems Inc	20200515	42.93	44.38	42.85	44.27	30573029	42.2852	up	down	incorrect
CSCW.US	Color Star Technology Co. Ltd	20200515	0.399	0.43	0.39	0.4197	657663	0.4197	up	up	correct
CSGP.US	CoStar Group Inc	20200515	643.7	651.855	634.02	649.17	237557	64.917	up	up	correct
CSGS.US	CSG Systems International Inc	20200515	43.02	44.1	42.63	43.57	761175	41.9707	up	up	correct
CSII.US	Cardiovascular Systems Inc	20200515	34.72	35.16	34.2	34.58	244054	34.58	down	down	correct
CSIQ.US	Canadian Solar Inc	20200515	16.56	17.18	16.25	17.05	550136	17.05	up	up	correct
CSPI.US	CSP Inc	20200515	8.1	8.39	7.95	8.02	9582	8.02	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20200515	10.73	10.94	10.69	10.94	280812	9.7126	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20200515	8.2	8.2	6.7	7.25	61261	7.1451	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20200515	21.1	21.9	21	21.75	1832	18.6851	up	up	correct
CSTE.US	Caesarstone Ltd	20200515	9.63	9.86	9.62	9.67	129119	9.3561	up	up	correct
CSTL.US	Castle Biosciences Inc	20200515	35.41	37.5	35.32	37.45	201398	37.45	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20200515	9.6	10.07	9.53	9.95	31937	9.7441	up	up	correct
CSWC.US	Capital Southwest Corporation	20200515	12.5	12.98	12.38	12.71	49287	10.3907	up	up	correct
CSWI.US	CSW Industrials Inc	20200515	62.16	63.88	62.16	62.51	50351	61.9953	up	down	incorrect
CSX.US	CSX Corporation	20200515	62.04	62.61	61.62	62	5258988	20.2373	down	down	correct
CTAS.US	Cintas Corporation	20200515	225.85	230.66	222.88	227.42	1459884	223.0453	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20200515	27.79	28.935	27.72	28.82	57901	26.8337	up	up	correct
CTG.US	Computer Task Group Incorporated	20200515	3.95	4.075	3.95	4.06	19005	4.06	up	up	correct
CTHR.US	Charles & Colvard Ltd	20200515	0.69	0.73	0.69	0.7003	39758	0.7003	up	up	correct
CTIB.US	Yunhong CTI Ltd	20200515	1.206	1.276	1.17	1.1825	5919	1.1825	down	down	correct
CTIC.US	CTI BioPharma Corp	20200515	1.1	1.1	1.03	1.06	142676	1.06	down	down	correct
CTLP.US	Cantaloupe Inc	20200515	6.1	6.13	5.92	6.13	137894	6.13	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20200515	9.33	9.33	8.61	9.01	1041566	9.01	down	down	correct
CTRE.US	CareTrust REIT Inc	20200515	16.34	16.65	15.92	16.28	1822848	15.1015	down	down	correct
CTRM.US	Castor Maritime Inc	20200515	0.65	0.6777	0.6336	0.6551	68899	6.551	up	up	correct
CTRN.US	Citi Trends Inc	20200515	11.04	11.6299	11	11.53	51476	11.53	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20200515	49.86	50.28	48.98	50.18	4724862	49.0413	up	up	correct
CTSO.US	Cytosorbents Corporation	20200515	10.26	10.61	10.17	10.34	339413	10.34	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20200515	0.81	0.87	0.806	0.81	1364018	0.81
CTXS.US	Citrix Systems Inc	20200515	144.89	148.18	144.44	146.72	1616244	143.5591	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20200515	3.4329	3.5369	3.4329	3.4949	8036	2.6377	up	up	correct
CUE.US	Cue Biopharma Inc	20200515	25.59	27.09	25.17	26.195	376321	26.195	up	up	correct
CUEN.US	Cuentas Inc	20200515	3.5501	3.5501	3.55	3.55	80	8.875	down	down	correct
CURI.US	CuriosityStream Inc	20200515	9.7999	9.7999	9.7999	9.7999	102	9.7999
CUTR.US	Cutera Inc	20200515	11.96	12.29	11.74	12.24	242264	12.24	up	up	correct
CVBF.US	CVB Financial Corp	20200515	16.8	16.86	16.59	16.755	777301	15.8523	down	down	correct
CVCO.US	Cavco Industries Inc	20200515	139.73	152.67	139.73	151.71	65462	151.71	up	up	correct
CVCY.US	Central Valley Community Bancorp	20200515	12.47	12.83	12.47	12.73	13629	12.2381	up	down	incorrect
CVET.US	Covetrus Inc	20200515	10.5	12.65	10.45	12.18	3416142	12.18	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20200515	1.63	1.64	1.52	1.55	169267	1.55	down	down	correct
CVGW.US	Calavo Growers Inc	20200515	54.79	57.25	54.72	56.6	158324	54.1994	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20200515	7.4	8.05	7.4	7.89	202756	7.89	up	down	incorrect
CVLT.US	Commvault Systems Inc	20200515	35.72	36.46	35.21	35.58	1241261	35.58	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20200515	11.24	11.8	11.05	11.48	25792	11.0017	up	up	correct
CVV.US	CVD Equipment Corporation	20200515	3.19	3.19	2.92	3.1001	17733	3.1001	down	down	correct
CWBC.US	Community West Bancshares	20200515	6.3395	6.3395	6.3395	6.3395	279	6.1236
CWBR.US	CohBar Inc	20200515	2.43	2.69	2.4	2.6	159944	2.6	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20200515	13.54	13.6191	13.34	13.45	61982	12.8985	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20200515	48	48.3406	47.27	47.83	162265	47.83	down	up	incorrect
CXDC.US	China XD Plastics Company Limited	20200515	0.9103	0.9498	0.892	0.9085	104129	0.9085	down	down	correct
CXDO.US	Crexendo Inc	20200515	5.9	5.95	5.9	5.9	300	5.9
CYAD.US	Celyad Oncology SA	20200515	8.58	9.575	8.28	8.61	22466	8.61	up	up	correct
CYAN.US	Cyanotech Corporation	20200515	2.24	2.36	2.24	2.355	1120	2.355	up	down	incorrect
CYBE.US	CyberOptics Corporation	20200515	28.14	28.88	27.76	28.54	59588	28.54	up	up	correct
CYBR.US	CyberArk Software Ltd	20200515	93.57	97.24	93.5	95.54	900498	95.54	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20200515	4.13	4.24	4.1	4.11	393891	4.11	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20200515	3.65	3.95	3.65	3.85	119714	3.85	up	up	correct
CYRN.US	Cyren Ltd	20200515	0.96	1.05	0.96	1.03	30828	1.03	up	down	incorrect
CYRX.US	Cryoport Inc	20200515	22.95	24.09	22.81	23.92	357814	23.92	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20200515	0.1725	0.18	0.1688	0.17	4608	17	down	down	correct
CYTK.US	Cytokinetics Incorporated	20200515	21.13	21.75	20.7	21.64	1279471	21.64	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20200515	0.9	1.16	0.8595	1.07	1313236	1.07	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20200515	17.17	17.335	17.01	17.21	20858	15.9409	up	up	correct
CZR.US	Caesars Entertainment Inc	20200515	21.82	24.16	21.61	23.21	8909423	23.21	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20200515	7.6996	7.6996	7.27	7.27	12538	7.119	down	up	incorrect
DAKT.US	Daktronics Inc	20200515	3.8	3.85	3.72	3.79	150073	3.79	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20200515	1.47	1.51	1.41	1.51	6986	5.3815	up	down	incorrect
DARE.US	Daré Bioscience Inc	20200515	1.05	1.05	1.01	1.02	350406	1.02	down	up	incorrect
DBVT.US	DBV Technologies S.A	20200515	5.03	5.445	5.03	5.33	159561	5.33	up	up	correct
DBX.US	Dropbox Inc	20200515	21.63	22.4	21.47	22.37	10768739	22.37	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20200515	12.68	13.3	12.45	12.97	1038033	11.9576	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20200515	21.5	21.5	20.75	21.5	5000	19.7555
DCPH.US	Deciphera Pharmaceuticals Inc	20200515	48.22	51.84	47.34	51.74	319360	51.74	up	up	correct
DCTH.US	Delcath Systems Inc	20200515	7.695	7.695	7.25	7.35	38707	7.35	down	down	correct
DDOG.US	Datadog Inc	20200515	65	69.22	64.94	67.16	6688476	67.16	up	up	correct
DENN.US	Denny's Corporation	20200515	9.74	9.92	9.15	9.17	2030208	9.17	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20200515	1.15	1.53	1.14	1.35	41637141	1.35	up	up	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20200515	10	10.01	10	10.01	3148	10.01	up	down	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20200515	0.23	0.245	0.22	0.22	28626	0.22	down	down	correct
DGICA.US	Donegal Group Inc	20200515	12.91	13.51	12.91	13.48	45140	12.6494	up	up	correct
DGICB.US	Donegal Group Inc	20200515	11.5	11.5	11.5	11.5	207	10.9264
DGII.US	Digi International Inc	20200515	10.18	10.49	9.99	10.43	170160	10.43	up	up	correct
DGLY.US	Digital Ally Inc	20200515	0.8074	0.83	0.8057	0.81	65623	0.81	up	up	correct
DHC.US	Diversified Healthcare Trust	20200515	2.66	2.66	2.47	2.485	3204068	2.4538	down	down	correct
DHCNI.US	DHCNI	20200515	17.9	17.97	17.3	17.3	15900	15.7024	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20200515	17.81	18.24	17.8	17.8	5677	17.8	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20200515	99.53	104.3	98.595	101.99	14922	92.7408	up	up	correct
DIOD.US	Diodes Incorporated	20200515	43.1	43.945	42.45	43.7	318529	43.7	up	up	correct
DISCA.US	Discovery Inc	20200515	20.2	20.74	19.96	20.47	4705850	20.47	up	up	correct
DISCB.US	Discovery Inc	20200515	38.05	39.74	37.18	39.74	3505	39.74	up	up	correct
DISCK.US	Discovery Inc	20200515	18.38	18.84	18.04	18.715	1961609	18.715	up	down	incorrect
DISH.US	DISH Network Corporation	20200515	24.2	25.04	24.15	24.71	2438721	24.71	up	up	correct
DJCO.US	Daily Journal Corporation	20200515	278	281.8	278	281.8	2219	281.8	up	up	correct
DKNG.US	DraftKings Inc	20200515	25.89	29.4	25.35	29.23	24708088	29.23	up	up	correct
DLHC.US	DLH Holdings Corp	20200515	5.735	6.1	5.67	5.78	39031	5.78	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20200515	0.495	0.55	0.45	0.461	230646	2.305	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20200515	3.48	3.62	3.34	3.475	187983	3.475	down	down	correct
DLTR.US	Dollar Tree Inc	20200515	75.28	76.21	74.65	75.07	1975016	75.07	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20200515	4.69	5.1	4.2401	4.5	227739	4.5	down	down	correct
DMLP.US	Dorchester Minerals L.P	20200515	10.34	10.8	10.2687	10.63	117908	9.2003	up	up	correct
DMRC.US	Digimarc Corporation	20200515	14.13	15.86	13.82	15.61	198366	15.61	up	up	correct
DMTK.US	DermTech Inc	20200515	12.25	12.25	11.5	11.57	74664	11.57	down	down	correct
DNLI.US	Denali Therapeutics Inc	20200515	22.94	23	21.41	22.65	439231	22.65	down	down	correct
DOCU.US	DocuSign Inc	20200515	121.75	126.28	121.47	125.88	2596185	125.88	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20200515	1.12	1.12	1.09	1.09	5738	1.09	down	down	correct
DOMO.US	Domo Inc	20200515	20.28	22.4	20.01	22.28	1225623	22.28	up	up	correct
DOOO.US	BRP Inc	20200515	26	27.07	25.25	26.12	104195	25.9913	up	up	correct
DORM.US	Dorman Products Inc	20200515	64.63	66.78	64.16	66.04	501935	66.04	up	up	correct
DOX.US	Amdocs Limited	20200515	59.6	60.31	58.73	60.31	822464	58.556	up	up	correct
DOYU.US	DouYu International Holdings Limited	20200515	7.26	7.6	7.13	7.6	355344	7.6	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20200515	2.25	2.357	2.125	2.3	10679	2.3	up	down	incorrect
DRIO.US	DarioHealth Corp	20200515	6.92	7.45	6.92	6.95	33408	6.95	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20200515	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20200515	21.1	21.87	20.93	21.67	638075	21.67	up	up	correct
DRRX.US	DURECT Corporation	20200515	2.45	2.52	2.38	2.42	760455	2.42	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20200515	1.08	1.13	1	1.02	433513	1.02	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20200515	42.99	44.31	42.79	44.26	148277	44.26	up	up	correct
DSKE.US	Daseke Inc	20200515	1.53	1.71	1.51	1.71	383399	1.71	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20200515	0.0572	0.0598	0.0424	0.0447	21550	0.0447	down	down	correct
DSPG.US	DSP Group Inc	20200515	16.44	16.92	16.33	16.56	1097756	16.56	up	up	correct
DSWL.US	Deswell Industries Inc	20200515	2.22	2.35	2.21	2.3445	8544	2.1056	up	down	incorrect
DTEA.US	DAVIDsTEA Inc	20200515	0.7412	0.7782	0.7	0.75	17449	0.75	up	up	correct
DTIL.US	Precision BioSciences Inc	20200515	7.27	7.9	6.88	7.79	673449	7.79	up	up	correct
DTSS.US	Datasea Inc	20200515	1.945	1.945	1.8001	1.8001	3739	1.8001	down	down	correct
DTST.US	Data Storage Corporation	20200515	0.119	0.119	0.119	0.119	100	0.119
DUO.US	Fangdd Network Group Ltd	20200515	9.6661	9.6661	9.6661	9.6661	244	9.6661
DUOT.US	Duos Technologies Group Inc	20200515	4.39	4.8	4.2502	4.45	24891	4.45	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20200515	4.19	4.78	4.13	4.55	5396568	4.55	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20200515	1.4	1.4	1.4	1.4	100	1.4
DWSN.US	Dawson Geophysical Company	20200515	1.285	1.34	1.26	1.33	9475	1.33	up	up	correct
DXCM.US	DexCom Inc	20200515	399.05	418.98	396.85	417.73	1237214	417.73	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20200515	0.379	0.4	0.36	0.3781	361090	0.3781	down	down	correct
DXPE.US	DXP Enterprises Inc	20200515	13.79	13.9774	12.955	13.75	197654	13.75	down	down	correct
DXYN.US	The Dixie Group Inc	20200515	0.645	0.7315	0.645	0.677	20382	0.677	up	up	correct
DYAI.US	Dyadic International Inc	20200515	6.11	6.16	5.55	5.98	318746	5.98	down	down	correct
DYNT.US	Dynatronics Corporation	20200515	0.65	0.6882	0.64	0.6508	478743	0.6508	up	up	correct
DZSI.US	DZS Inc	20200515	5.15	5.27	5	5.19	25188	5.19	up	up	correct
EA.US	Electronic Arts Inc	20200515	116.22	118.9	116.11	118.13	3268259	117.3894	up	up	correct
EAST.US	Eastside Distilling Inc	20200515	1.84	1.85	1.7	1.73	63161	1.73	down	down	correct
EBAY.US	eBay Inc	20200515	41.46	42.47	41.38	42.11	13183200	41.2444	up	up	correct
EBAYL.US	eBay Inc. NT 56	20200515	26.02	26.07	25.863	26.04	41033	24.9235	up	up	correct
EBIX.US	Ebix Inc	20200515	17.35	17.76	16.535	17.44	494539	17.1041	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20200515	16.25	16.49	15.89	15.89	7704	15.4129	down	down	correct
EBSB.US	Meridian Bancorp Inc	20200515	10	10.15	9.8895	9.97	154756	9.6296	down	up	incorrect
EBTC.US	Enterprise Bancorp Inc	20200515	20.68	21.3694	20.68	21.29	11344	20.508	up	up	correct
ECHO.US	Echo Global Logistics Inc	20200515	15.19	15.57	15.08	15.37	177422	15.37	up	up	correct
ECOL.US	US Ecology Inc	20200515	28.36	28.82	27.76	28.27	595696	28.27	down	down	correct
ECOLW.US	US Ecology Inc	20200515	4.1	4.5	4	4.5	2820	4.5	up	down	incorrect
ECOR.US	electroCore Inc	20200515	0.94	0.9677	0.87	0.8996	1095347	0.8996	down	down	correct
ECPG.US	Encore Capital Group Inc	20200515	31.26	31.45	30.265	31	424387	31	down	up	incorrect
EDAP.US	EDAP TMS S.A	20200515	2.11	2.25	2.08	2.13	73306	2.13	up	up	correct
EDIT.US	Editas Medicine Inc	20200515	24.55	26.43	24.4714	26.28	780912	26.28	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20200515	2.72	2.8539	2.6	2.73	35969	2.73	up	up	correct
EDUC.US	Educational Development Corporation	20200515	5.6	5.84	5.6	5.72	7739	5.4268	up	up	correct
EEFT.US	Euronet Worldwide Inc	20200515	79.68	82.34	78.87	81.77	369535	81.77	up	up	correct
EFOI.US	Energy Focus Inc	20200515	0.56	0.5876	0.551	0.5781	401131	2.8905	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20200515	23.87	24.4	23.65	24.16	250411	23.369	up	up	correct
EGAN.US	eGain Corporation	20200515	9.36	9.8663	9.29	9.79	138225	9.79	up	up	correct
EGBN.US	Eagle Bancorp Inc	20200515	28.07	28.56	27.72	28.2	116972	27.158	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20200515	1.44	1.49	1.3927	1.46	405992	9.7086	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20200515	0.94	0.9675	0.9199	0.92	25042	0.92	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20200515	50.18	53.04	50.18	52.56	370627	52.56	up	up	correct
EH.US	EHang Holdings Limited	20200515	12.2	12.2	11.37	11.37	9365	11.37	down	down	correct
EHTH.US	eHealth Inc	20200515	113.94	119.6	112.68	117.76	397083	117.76	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20200515	11.52	12.19	11.35	12.12	306610	12.12	up	up	correct
EIOAX.US	EIOAX	20200515	8.82	8.82	8.82	8.82	0	8.6458
EIOMX.US	EIOMX	20200515	8.74	8.74	8.74	8.74	0	8.5246
EKSO.US	Ekso Bionics Holdings Inc	20200515	3.07	3.13	2.87	3.13	47249	3.13	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20200515	0.98	0.9954	0.81	0.97	90708	17.46	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20200515	2.48	2.6678	2.42	2.54	54055	2.54	up	up	correct
ELTK.US	Eltek Ltd	20200515	3.86	3.9709	3.76	3.925	21589	3.925	up	up	correct
EMCF.US	Emclaire Financial Corp	20200515	18.5	19.22	18.5	18.5	952	17.0316
EMKR.US	EMCORE Corporation	20200515	2.96	3	2.85	2.96	58000	2.96
EML.US	The Eastern Company	20200515	16.11	16.61	16.03	16.61	8647	16.1802	up	down	incorrect
ENDP.US	Endo International plc	20200515	3.83	3.9109	3.75	3.81	3440777	3.81	down	down	correct
ENG.US	ENGlobal Corporation	20200515	1.03	1.06	1	1.055	59170	1.055	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20200515	4.85	5.04	4.8	4.98	40164	4.98	up	down	incorrect
ENOB.US	Enochian Biosciences Inc	20200515	3.96	4.2	3.8582	4.05	79572	4.05	up	up	correct
ENPH.US	Enphase Energy Inc	20200515	56.49	58.48	55.3601	58.375	4691479	58.375	up	down	incorrect
ENSG.US	The Ensign Group Inc	20200515	37.39	38.4	36.69	38.37	442017	38.1882	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20200515	53.59	56.28	53.48	55.2	151724	55.2	up	up	correct
ENTG.US	Entegris Inc	20200515	54.1	56.27	53.49	55.52	974107	55.2497	up	up	correct
ENTX.US	Entera Bio Ltd	20200515	2.04	2.2297	2.04	2.2297	1906	2.2297	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20200515	0.26	0.5	0.26	0.4775	1726	0.4775	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20200515	1.02	1.15	0.995	1.13	18702	4.52	up	up	correct
EOLS.US	Evolus Inc	20200515	3.67	3.83	3.56	3.74	414000	3.74	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20200515	40.34	41.15	39.96	40.385	743518	40.385	up	up	correct
EPIX.US	ESSA Pharma Inc	20200515	4.52	4.61	4.45	4.6	30563	4.6	up	up	correct
EPSN.US	Epsilon Energy Ltd	20200515	2.85	3.11	2.85	2.95	125254	2.95	up	up	correct
EPZM.US	Epizyme Inc	20200515	16.99	17.76	16.54	17.72	755006	17.72	up	up	correct
EQ.US	Equillium Inc	20200515	2.8001	2.98	2.8001	2.98	924	2.98	up	up	correct
EQBK.US	Equity Bancshares Inc	20200515	13.21	13.72	12.97	13.72	57542	13.6881	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20200515	656.88	662.35	646.58	658.66	564556	641.4776	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20200515	8.22	8.42	8.22	8.42	9511992	8.1945	up	up	correct
ERIE.US	Erie Indemnity Company	20200515	160.08	165.46	158	164.48	207692	158.4097	up	up	correct
ERII.US	Energy Recovery Inc	20200515	7.44	7.44	7.18	7.26	217406	7.26	down	down	correct
ESBK.US	Elmira Savings Bank	20200515	12.65	12.65	12.5887	12.5887	530	11.6547	down	down	correct
ESCA.US	Escalade Incorporated	20200515	9.05	9.8	8.5	8.79	137960	8.3313	down	down	correct
ESEA.US	Euroseas Ltd	20200515	2.2769	2.4	1.93	2.22	39668	2.22	down	down	correct
ESGR.US	Enstar Group Limited	20200515	125.87	127.23	123.57	125.66	56121	125.66	down	down	correct
ESGRO.US	Enstar Group Limited	20200515	23.7	23.9988	23.52	23.66	9477	21.4851	down	up	incorrect
ESGRP.US	Enstar Group Limited	20200515	23.8	24.05	23.38	23.38	15379	21.3145	down	down	correct
ESLT.US	Elbit Systems Ltd	20200515	129.29	132.48	129.2016	132.1	16475	129.3026	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20200515	44.2	45.643	43.08	45.44	654878	45.44	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20200515	11.93	14.95	11.93	14.39	124899	14.39	up	up	correct
ESSA.US	ESSA Bancorp Inc	20200515	11.83	12.41	11.83	12.41	11665	11.7832	up	down	incorrect
ESSC.US	East Stone Acquisition Corporation	20200515	9.73	9.85	9.72	9.75	66800	9.75	up	down	incorrect
ESSCR.US	East Stone Acquisition Corporation	20200515	0.14	0.14	0.14	0.14	111	0.14
ESSCU.US	East Stone Acquisition Corporation	20200515	9.85	9.94	9.85	9.94	1262	9.94	up	up	correct
ESSCW.US	East Stone Acquisition Corporation	20200515	0.05	0.061	0.05	0.051	50900	0.051	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20200515	17.14	17.58	16.3	16.44	70803	16.44	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20200515	4.72	4.98	4.67	4.91	38303	4.6461	up	down	incorrect
ET.US	PE	20200515	20.24	20.65	20.1	20.4	31960	18.6569	up	up	correct
ETNB.US	89bio Inc	20200515	25	28.18	25	27.67	32656	27.67	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20200515	4.7	5.09	4.325	4.75	158156	4.75	up	up	correct
ETSY.US	Etsy Inc	20200515	82.27	85.84	80.61	85.63	3037632	85.63	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20200515	2.55	2.55	2.445	2.46	13563	2.46	down	down	correct
EVBG.US	Everbridge Inc	20200515	156.29	165.52	155.01	158.8	662109	158.8	up	up	correct
EVER.US	EverQuote Inc	20200515	47.86	50	47.81	49	304200	49	up	up	correct
EVFM.US	Evofem Biosciences Inc	20200515	5	5.32	4.9	5.24	578646	5.24	up	down	incorrect
EVGN.US	Evogene Ltd	20200515	0.99	1.03	0.99	1.02	11836	1.02	up	up	correct
EVK.US	Ever	20200515	0.72	0.8147	0.6815	0.69	29011	0.69	down	down	correct
EVLO.US	Evelo Biosciences Inc	20200515	4.5	4.5	4.3301	4.37	80842	4.37	down	down	correct
EVOK.US	Evoke Pharma Inc	20200515	1.42	1.48	1.38	1.47	185807	1.47	up	down	incorrect
EVOL.US	Evolving Systems Inc	20200515	0.9	1.02	0.8999	0.9	10644	0.9
EVOP.US	EVO Payments Inc	20200515	19.76	20.1	19.3	19.38	234596	19.38	down	down	correct
EWBC.US	East West Bancorp Inc	20200515	31.27	32.29	30.9	31.83	996026	30.774	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20200515	85.36	87.345	84.09	86.29	1349604	86.29	up	up	correct
EXC.US	Exelon Corporation	20200515	35.61	35.895	34.605	35.29	11716680	33.4843	down	down	correct
EXEL.US	Exelixis Inc	20200515	24.77	25.9099	24.6	25.76	3460316	25.76	up	up	correct
EXLS.US	ExlService Holdings Inc	20200515	53.77	54.96	53.05	54.38	594251	54.38	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20200515	72.31	73.47	71.29	71.51	4568360	69.9544	down	up	incorrect
EXPE.US	Expedia Group Inc	20200515	63.72	67.16	62.86	66.76	2887274	66.76	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20200515	8.38	8.52	8.28	8.38	176069	4.1829
EXPO.US	Exponent Inc	20200515	62.98	64.61	62	64.52	404159	63.5572	up	down	incorrect
EXTR.US	Extreme Networks Inc	20200515	2.91	2.96	2.85	2.9	775607	2.9	down	down	correct
EYE.US	National Vision Holdings Inc	20200515	24.01	25.25	22.811	24.41	1009742	24.41	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20200515	4.74	4.94	4.7265	4.94	14725	4.94	up	up	correct
EYEN.US	Eyenovia Inc	20200515	3.21	3.21	3.02	3.08	33266	3.08	down	down	correct
EYES.US	Second Sight Medical Products Inc	20200515	0.94	0.96	0.89	0.935	524740	0.935	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20200515	0.07	0.0701	0.068	0.068	1995	0.068	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20200515	0.8541	0.8541	0.78	0.8	442241	8	down	down	correct
EZPW.US	EZCORP Inc	20200515	4.63	4.9	4.54	4.82	547029	4.82	up	up	correct
FAMI.US	Farmmi Inc	20200515	0.498	0.5099	0.49	0.5	29252	0.5	up	up	correct
FANG.US	Diamondback Energy Inc	20200515	38.38	39.78	38.01	38.78	2701931	37.2261	up	up	correct
FANH.US	Fanhua Inc	20200515	18.33	18.9	18.28	18.68	58882	16.8078	up	up	correct
FARM.US	Farmer Bros. Co	20200515	7.3	7.68	7.3	7.48	66645	7.48	up	up	correct
FARO.US	FARO Technologies Inc	20200515	50.32	51.42	49.88	51.17	72786	51.17	up	up	correct
FAST.US	Fastenal Company	20200515	38.3	39.115	38.05	38.92	5147271	37.3675	up	up	correct
FAT.US	FAT Brands Inc	20200515	3.07	3.1499	3.05	3.06	2764	2.9202	down	down	correct
FATE.US	Fate Therapeutics Inc	20200515	26.69	29.1	26.23	28.45	1211011	28.45	up	down	incorrect
FB.US	Meta Platforms Inc.	20200515	205.27	211.34	204.12	210.88	19383150	210.88	up	up	correct
FBIO.US	Fortress Biotech Inc	20200515	2.52	2.6	2.46	2.57	321657	2.57	up	up	correct
FBIOP.US	Fortress Biotech Inc	20200515	19.2081	19.49	18.7	18.88	9341	15.6277	down	down	correct
FBIZ.US	First Business Financial Services Inc	20200515	13.78	14.195	13.56	13.8	11910	13.149	up	up	correct
FBMS.US	The First Bancshares Inc	20200515	17.01	17.795	16.87	17.68	66664	17.2466	up	up	correct
FBNC.US	First Bancorp	20200515	20.34	21.42	20	21.26	108760	20.5088	up	up	correct
FBRX.US	Forte Biosciences Inc	20200515	1.16	1.23	1.145	1.18	17248	17.7	up	up	correct
FCAP.US	First Capital Inc	20200515	47.8	50.9	47.475	50.7	6458	48.9816	up	up	correct
FCBC.US	First Community Bankshares Inc	20200515	18.63	18.9	18.16	18.71	59690	17.5958	up	up	correct
FCCO.US	First Community Corporation	20200515	14.75	14.85	14.46	14.79	12223	14.1744	up	up	correct
FCCY.US	1st Constitution Bancorp	20200515	11.44	12	11.01	11.65	11560	11.2739	up	up	correct
FCEL.US	FuelCell Energy Inc	20200515	1.83	1.92	1.81	1.84	4860495	1.84	up	down	incorrect
FCFS.US	FirstCash Inc	20200515	66.41	68.2795	65.96	68.13	285227	66.4985	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20200515	334	337.84	326.56	330.87	45996	329.1551	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20200515	23.55	24.49	23.12	23.44	85200	21.7313	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20200515	2.65	2.8	2.65	2.78	34300	2.309	up	up	correct
FCREX.US	FCREX	20200515	10.91	10.91	10.91	10.91	0	9.9058
FCRIX.US	FCRIX	20200515	10.94	10.94	10.94	10.94	0	9.8878
FCRUX.US	FCRUX	20200515	10.91	10.91	10.91	10.91	0	10.91
FDBC.US	Fidelity D & D Bancorp Inc	20200515	32.4	36.04	31.86	36.04	8651	34.5634	up	up	correct
FDUS.US	Fidus Investment Corporation	20200515	8.08	8.42	8.0161	8.19	123059	6.8732	up	up	correct
FDUSG.US	FDUSG	20200515	20.25	20.25	20.25	20.25	200	18.6653
FDUSZ.US	Fidus Investment Corporation	20200515	21.14	21.32	20.3	20.94	2100	19.1538	down	down	correct
FEIM.US	Frequency Electronics Inc	20200515	7.9	7.9	7.9	7.9	612	7.9
FELE.US	Franklin Electric Co. Inc	20200515	45.17	46.8	44.4852	45.53	466266	44.9065	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20200515	7.24	7.58	7.14	7.34	145240	7.34	up	down	incorrect
FEYE.US	Mandiant Inc	20200515	11.33	11.545	11.2385	11.33	2913153	11.33
FFBC.US	First Financial Bancorp	20200515	11.69	11.77	11.33	11.52	1224221	10.5795	down	down	correct
FFBW.US	FFBW Inc	20200515	8.63	8.88	8.63	8.86	1040	8.86	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20200515	2.34	2.34	2.34	2.34	275	2.34
FFIC.US	Flushing Financial Corporation	20200515	9.44	9.84	9.21	9.69	261296	8.9152	up	up	correct
FFIN.US	First Financial Bankshares Inc	20200515	25.53	26.02	25.07	25.695	459259	25.0753	up	down	incorrect
FFIV.US	F5 Networks Inc	20200515	136.86	140.71	135.8	138.73	1552066	138.73	up	up	correct
FFNW.US	First Financial Northwest Inc	20200515	8.48	8.58	8.12	8.39	13091	7.9107	down	down	correct
FFWM.US	First Foundation Inc	20200515	12.21	12.4	12.12	12.31	161040	11.9609	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20200515	11.95	12.56	11.56	12.01	14856	10.2015	up	up	correct
FGEN.US	FibroGen Inc	20200515	36.12	36.85	35.72	36.09	447244	36.09	down	down	correct
FGF.US	FG Financial Group Inc	20200515	4.67	4.67	4.67	4.67	455	4.67
FGFPP.US	FG Financial Group Inc	20200515	23.9	23.9	23.9	23.9	0	20.7448
FHB.US	First Hawaiian Inc	20200515	14.01	14.3007	13.9	13.98	959758	12.8821	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20200515	27.64	28.04	27.37	27.83	232565	26.2003	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20200515	134.915	134.915	134.915	134.915	0	134.915
FISI.US	Financial Institutions Inc	20200515	14.26	14.62	13.68	14.37	99565	13.3328	up	up	correct
FISV.US	Fiserv Inc	20200515	99.294	100.64	98.19	100.02	3755583	100.02	up	down	incorrect
FITB.US	Fifth Third Bancorp	20200515	16.0137	16.2901	15.81	16.12	7132717	15.2057	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20200515	26.45	26.65	25.91	26.25	10761	24.0237	down	down	correct
FITBO.US	Fifth Third Bancorp	20200515	23.98	24	23.659	23.94	21100	22.3165	down	down	correct
FITBP.US	Fifth Third Bancorp	20200515	25.5	25.78	25.41	25.41	3000	23.3549	down	up	incorrect
FIVE.US	Five Below Inc	20200515	83.8	90.17	83.58	88.94	1337695	88.94	up	up	correct
FIVN.US	Five9 Inc	20200515	102.95	106.72	102.44	106.21	1106766	106.21	up	up	correct
FIXX.US	Homology Medicines Inc	20200515	12.83	13.6043	12.61	13.41	385021	13.41	up	up	correct
FIZZ.US	National Beverage Corp	20200515	50.49	54.16	50.02	52.58	1257050	23.2587	up	down	incorrect
FKWL.US	Franklin Wireless Corp	20200515	5.65	5.7	5.23	5.7	31667	5.7	up	up	correct
FLDM.US	Fluidigm Corporation	20200515	5.22	5.3893	4.77	4.81	2130929	4.81	down	down	correct
FLEX.US	Flex Ltd	20200515	9.13	9.33	8.98	9.29	4604337	9.29	up	up	correct
FLGT.US	Fulgent Genetics Inc	20200515	14.9	16.41	14.814	16.39	210393	16.39	up	up	correct
FLIC.US	The First of Long Island Corporation	20200515	13.13	13.765	12.99	13.6	251955	12.7889	up	down	incorrect
FLL.US	Full House Resorts Inc	20200515	1.45	1.4883	1.38	1.46	245502	1.46	up	up	correct
FLMN.US	Falcon Minerals Corporation	20200515	2.21	2.4	2.15	2.25	523059	1.9337	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20200515	0.1497	0.15	0.1497	0.15	418	0.15	up	down	incorrect
FLNT.US	Fluent Inc	20200515	1.65	1.7	1.6	1.66	222867	1.66	up	up	correct
FLWS.US	1	20200515	21.01	22.2	20.8392	21.84	928919	21.84	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20200515	8.4	8.64	8.255	8.54	511125	8.54	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20200515	8.18	8.6	8.12	8.53	42112	8.2959	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20200515	20	20.65	19.8	20.47	12581	19.4351	up	up	correct
FMBH.US	First Mid Bancshares Inc	20200515	22.75	23.18	22.205	23.17	26321	22.0617	up	down	incorrect
FMBI.US	First Midwest Bancorp Inc	20200515	10.97	10.99	10.7	10.97	894561	10.3136
FMBIP.US	First Midwest Bancorp Inc	20200515	24.64	24.85	24.55	24.55	321000	22.2994	down	down	correct
FMNB.US	Farmers National Banc Corp	20200515	10.32	10.43	10.13	10.4	59835	9.8467	up	down	incorrect
FNCB.US	FNCB Bancorp Inc	20200515	5.39	5.8	5.23	5.64	24509	5.3091	up	up	correct
FNHC.US	FedNat Holding Company	20200515	11.12	11.28	10.91	11.28	26229	11.0249	up	up	correct
FNKO.US	Funko Inc	20200515	4.3	4.4	4.15	4.22	647750	4.22	down	down	correct
FNLC.US	The First Bancorp Inc	20200515	18.17	18.6092	18.13	18.55	13358	17.2426	up	up	correct
FNWB.US	First Northwest Bancorp	20200515	10.55	11.385	10.55	11.22	23100	10.9672	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20200515	29.99	29.99	29.99	29.99	0	28.5329
FOCS.US	Focus Financial Partners Inc	20200515	21.62	22.755	21.0878	22.5	252359	22.5	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20200515	11.15	11.65	11.01	11.6	7690449	11.6	up	up	correct
FONR.US	FONAR Corporation	20200515	19.55	20.09	19.51	19.62	22570	19.62	up	down	incorrect
FORD.US	Forward Industries Inc	20200515	1.08	1.0898	1.06	1.07	7756	1.07	down	down	correct
FORM.US	FormFactor Inc	20200515	23.51	23.51	22.83	23.24	386200	23.24	down	down	correct
FORR.US	Forrester Research Inc	20200515	28.15	29.55	27.14	28.96	48224	28.96	up	up	correct
FOSL.US	Fossil Group Inc	20200515	2.94	2.94	2.73	2.88	1460792	2.88	down	up	incorrect
FOX.US	Fox Corporation	20200515	24.97	25.57	24.69	25.5	1056403	24.9679	up	down	incorrect
FOXA.US	Fox Corporation	20200515	25.52	26.19	25.235	26.06	3136021	25.538	up	down	incorrect
FOXF.US	Fox Factory Holding Corp	20200515	53.56	56.37	52.74	56.1	324760	56.1	up	up	correct
FPAY.US	FlexShopper Inc	20200515	1.25	1.38	1.25	1.33	462926	1.33	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20200515	23	24.57	22.82	24.57	7601	23.0142	up	up	correct
FRBA.US	First Bank	20200515	6.54	6.8	6.42	6.8	24114	6.6691	up	up	correct
FRBK.US	Republic First Bancorp Inc	20200515	2.12	2.21	2.06	2.195	127666	2.195	up	up	correct
FREE.US	Whole Earth Brands Inc	20200515	10.0699	10.0699	10.03	10.06	20631	10.06	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20200515	17.17	20.09	16.98	19.47	247160	19.47	up	up	correct
FRG.US	Franchise Group Inc	20200515	14.66	14.89	14	14.18	43700	13.2479	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20200515	7.47	8.06	7.35	7.61	209839	7.61	up	down	incorrect
FRHC.US	Freedom Holding Corp	20200515	15.51	15.55	15.44	15.54	71361	15.54	up	up	correct
FRME.US	First Merchants Corporation	20200515	22.85	23.25	22.65	22.94	162761	21.7464	up	up	correct
FROPX.US	FROPX	20200515	15.05	15.05	15.05	15.05	0	12.7571
FRPH.US	FRP Holdings Inc	20200515	39.56	40.01	39.01	39.77	34395	39.77	up	up	correct
FRPT.US	Freshpet Inc	20200515	70.6	73.91	69.92	72.72	409139	72.72	up	up	correct
FRST.US	Primis Financial Corp	20200515	8.19	8.5	7.895	8.47	88838	8.0665	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20200515	0.9	0.9199	0.72	0.8045	1641162	0.8045	down	down	correct
FRTA.US	Forterra Inc	20200515	7.79	8.1	7.61	7.85	238530	7.85	up	up	correct
FSBW.US	FS Bancorp Inc	20200515	35.56	38.19	34.5	38.19	13957	18.6314	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20200515	5.75	5.77	5.58	5.6734	4567	5.6734	down	up	incorrect
FSLR.US	First Solar Inc	20200515	38.72	39.37	38.59	39.37	1057238	39.37	up	up	correct
FSTR.US	L.B. Foster Company	20200515	10.02	10.91	10.02	10.84	31890	10.84	up	down	incorrect
FSTX.US	F	20200515	1.38	1.48	1.3571	1.4	84948	5.6	up	up	correct
FSV.US	FirstService Corporation	20200515	78.08	81.805	78.08	81.23	49072	80.6243	up	up	correct
FTDR.US	Frontdoor Inc	20200515	41.27	42.56	41.27	42.34	331308	42.34	up	up	correct
FTEK.US	Fuel Tech Inc	20200515	0.8525	0.9699	0.8525	0.9368	396969	0.9368	up	up	correct
FTFT.US	Future FinTech Group Inc	20200515	1.11	1.19	1.1001	1.17	17898	1.17	up	up	correct
FTNT.US	Fortinet Inc	20200515	136.79	144.03	136.015	143.43	1430992	143.43	up	down	incorrect
FULC.US	Fulcrum Therapeutics Inc	20200515	16.13	16.79	15.4	16.69	38938	16.69	up	up	correct
FULT.US	Fulton Financial Corporation	20200515	9.64	9.71	9.45	9.65	4084812	8.9923	up	up	correct
FUNC.US	First United Corporation	20200515	14.22	14.804	14.18	14.6	5967	13.8219	up	up	correct
FUND.US	Sprott Focus Trust Inc	20200515	5.33	5.47	5.26	5.4595	31359	4.6706	up	up	correct
FUSB.US	First US Bancshares Inc	20200515	7.4	7.525	7.282	7.282	1811	7.1151	down	down	correct
FUTU.US	Futu Holdings Limited	20200515	12.85	13.269	12.66	13.11	195186	13.11	up	down	incorrect
FUV.US	Arcimoto Inc	20200515	2.19	2.27	2.12	2.21	94652	2.21	up	up	correct
FVCB.US	FVCBankcorp Inc	20200515	10.53	11.08	10.42	11.01	26323	11.01	up	up	correct
FVE.US	Five Star Senior Living Inc	20200515	3.14	3.35	3.11	3.28	59097	3.28	up	up	correct
FWBI.US	First Wave BioPharma Inc	20200515	0.78	0.9	0.7623	0.819	160556	0.819	up	up	correct
FWONA.US	Formula One Group	20200515	28.11	28.77	27.75	28.63	90506	28.63	up	up	correct
FWONK.US	Formula One Group	20200515	29.84	30.74	29.16	30.19	1140516	30.19	up	up	correct
FWRD.US	Forward Air Corporation	20200515	42.52	43.42	42.385	42.86	127685	42.0587	up	up	correct
FXNC.US	First National Corporation	20200515	14.75	14.76	14.75	14.75	546	14.0802
GABC.US	German American Bancorp Inc	20200515	25.79	26.22	25.63	26.2	62041	25.3213	up	down	incorrect
GAIA.US	Gaia Inc	20200515	8.58	9.08	8.4601	8.97	73281	8.97	up	up	correct
GAIN.US	Gladstone Investment Corporation	20200515	10.22	10.49	9.95	10.29	255255	9.0103	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20200515	2.63	2.9115	2.6	2.84	383482	2.84	up	down	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20200515	0.85	0.885	0.675	0.735	598938	11.025	down	up	incorrect
GAN.US	GAN Limited	20200515	14.59	14.75	13.9601	14.36	821700	14.36	down	down	correct
GASS.US	StealthGas Inc	20200515	2.5699	2.5699	2.346	2.37	19655	2.37	down	down	correct
GBCI.US	Glacier Bancorp Inc	20200515	34.78	35.79	34.42	35.78	826099	34.049	up	up	correct
GBDC.US	Golub Capital BDC Inc	20200515	10.61	10.99	10.59	10.8	674669	9.3608	up	down	incorrect
GBLI.US	Global Indemnity Group LLC	20200515	22.41	23.26	22.41	23.25	18186	21.7192	up	down	incorrect
GBLIL.US	Global Indemnity Limited SUB NT 47	20200515	23.69	24	23.55	23.755	4093	21.2219	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20200515	69.71	72.88	68.94	72.69	577093	72.69	up	up	correct
GCBC.US	Greene County Bancorp Inc	20200515	20.46	21.085	20.46	20.69	2210	20.1266	up	up	correct
GCMG.US	GCM Grosvenor Inc	20200515	10.31	10.35	10.3	10.32	120100	10.0322	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20200515	24.38	24.38	24.38	24.38	0	22.2384
GDEN.US	Golden Entertainment Inc	20200515	7.58	8.64	7.4877	8.23	455592	8.23	up	up	correct
GDS.US	GDS Holdings Limited	20200515	59.49	62.99	58.559	62.03	1087210	62.03	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20200515	7.85	9.2	7.5	8.27	82230	8.27	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20200515	3.11	3.11	2.9	2.96	68510	2.533	down	up	incorrect
GECCM.US	GECCM	20200515	16.95	17.29	16.95	17	3417	16.317	up	up	correct
GECCN.US	Great Elm Capital	20200515	17.32	17.37	17	17.32	900	15.3338
GEG.US	Great Elm Group Inc	20200515	1.89	2.05	1.76	2.05	15957	2.05	up	up	correct
GENC.US	Gencor Industries Inc	20200515	10.9	11.06	10.48	11.02	11464	11.02	up	up	correct
GENE.US	Genetic Technologies Limited	20200515	2.38	2.59	2.31	2.44	478106	2.44	up	up	correct
GEOS.US	Geospace Technologies Corporation	20200515	5.88	6.01	5.7	5.965	431213	5.965	up	up	correct
GERN.US	Geron Corporation	20200515	1.44	1.79	1.42	1.75	8336298	1.75	up	up	correct
GEVO.US	Gevo Inc	20200515	1	1.04	0.92	1.04	182806	1.04	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20200515	13.5	14.25	13.5	14.25	1772	13.5612	up	down	incorrect
GFN.US	General Finance Corporation	20200515	5.21	5.21	4.94	5.11	14921	5.11	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20200515	8.46	8.79	8.1603	8.4	1556216	8.2451	down	down	correct
GH.US	Guardant Health Inc	20200515	92	97.98	91.27	97.5	696168	97.5	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20200515	2.67	2.754	2.64	2.688	727167	2.688	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20200515	2.84	2.87	2.782	2.82	40901	2.82	down	down	correct
GIGM.US	GigaMedia Limited	20200515	2.2	2.44	2.2	2.36	22749	2.36	up	up	correct
GIII.US	G	20200515	8.61	8.93	8.3	8.85	1861190	8.85	up	up	correct
GILD.US	Gilead Sciences Inc	20200515	76.47	76.85	75.45	76.26	12350770	70.936	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20200515	8.25	8.36	8.25	8.26	293229	7.1289	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20200515	25.25	25.25	25.25	25.25	0	23.0317
GLAD.US	Gladstone Capital Corporation	20200515	6.11	6.37	6.08	6.24	140594	5.4274	up	up	correct
GLADL.US	GLADL	20200515	21.5	21.95	21.23	21.95	800	20.2533	up	up	correct
GLBFX.US	GL Beyond Income Fund	20200515	0.95	0.95	0.95	0.95	0	0.8297
GLBS.US	Globus Maritime Limited	20200515	0.6567	0.6697	0.6273	0.6499	172018	64.99	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20200515	8.25	8.25	8.25	8.25	313	7.8733
GLDD.US	Great Lakes Dredge & Dock Corporation	20200515	7.88	7.9	7.75	7.78	380898	7.78	down	down	correct
GLG.US	TD Holdings Inc	20200515	1.5	1.55	1.485	1.5365	18106	1.5365	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20200515	5.3	5.33	5.04	5.09	92670	5.09	down	down	correct
GLNG.US	Golar LNG Limited	20200515	6.01	6.04	5.39	5.45	1927964	5.45	down	down	correct
GLPG.US	Galapagos NV	20200515	214.01	220.31	213.93	220.31	66443	220.31	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20200515	26.03	27.44	25.6	26.96	2433391	24.8771	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20200515	6.34	6.45	6.25	6.38	158486	6.38	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20200515	25.09	25.09	25.09	25.09	0	22.8857
GLYC.US	GlycoMimetics Inc	20200515	2.92	3.2	2.89	3.11	438978	3.11	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20200515	4.81	5.0549	4.5	4.76	419165	4.76	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20200515	1.5	1.864	1.5	1.685	11541	1.685	up	down	incorrect
GMDA.US	Gamida Cell Ltd	20200515	6.11	6.35	6.11	6.34	179065	6.34	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20200515	24.83	24.83	24.83	24.83	0	22.6488
GNCA.US	Genocea Biosciences Inc	20200515	2.54	2.78	2.5	2.53	374817	2.53	down	down	correct
GNFT.US	Genfit SA	20200515	5.85	5.9799	5.6199	5.78	300507	5.78	down	down	correct
GNLN.US	Greenlane Holdings Inc	20200515	2.31	2.69	2.2	2.61	209744	2.61	up	up	correct
GNPX.US	Genprex Inc	20200515	3.2	3.4	3.12	3.25	964466	3.25	up	down	incorrect
GNSS.US	Genasys Inc	20200515	4.15	4.3	4.11	4.21	137863	4.21	up	up	correct
GNTX.US	Gentex Corporation	20200515	23.97	24.43	23.8	24.29	3362136	23.7354	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20200515	23	23.66	22.62	23.64	15170	20.4857	up	down	incorrect
GNUS.US	Genius Brands International Inc	20200515	1.56	1.95	1.33	1.5	67284469	1.5	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20200515	37.59	38.43	36.91	37.53	951893	37.53	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20200515	0.2998	0.42	0.2998	0.3983	168650	0.3983	up	up	correct
GOGL.US	Golden Ocean Group Limited	20200515	3.02	3.12	2.995	3.07	322570	2.6189	up	up	correct
GOGO.US	Gogo Inc	20200515	1.67	1.85	1.65	1.83	2505426	1.83	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20200515	14.49	14.78	14.1101	14.73	201787	12.977	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20200515	20.35	20.94	20.07	20.798	18500	18.6653	up	up	correct
GOOG.US	Alphabet Inc	20200515	1350	1374.48	1339	1373.19	1707747	1373.19	up	up	correct
GOOGL.US	Alphabet Inc	20200515	1348.26	1374.58	1339	1373.06	2077199	1373.06	up	up	correct
GOSS.US	Gossamer Bio Inc	20200515	14.01	14.31	13.82	14.14	360218	14.14	up	up	correct
GOVX.US	GeoVax Labs Inc	20200515	0.4	0.439	0.35	0.4299	19644	8.598	up	up	correct
GP.US	GreenPower Motor Company Inc	20200515	0.28	0.28	0.23	0.2489	11215	1.7423	down	down	correct
GPP.US	Green Plains Partners LP	20200515	4.84	5.08	4.78	4.81	56371	4.3916	down	down	correct
GPRE.US	Green Plains Inc	20200515	6.24	6.33	6.01	6.29	440826	6.29	up	up	correct
GPRO.US	GoPro Inc	20200515	3.46	3.93	3.4	3.81	7414937	3.81	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20200515	9.15	9.4	9.03	9.34	109239	9.34	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20200515	10.3478	10.6087	10.087	10.4348	5612	10.4348	up	down	incorrect
GRFS.US	Grifols S.A	20200515	19.53	19.7	19.09	19.31	438642	18.5801	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20200515	25.56	25.56	25.56	25.56	0	23.3145
GRIL.US	Muscle Maker Inc	20200515	1.76	1.8	1.76	1.7999	31439	1.7999	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20200515	2.22	2.36	2.22	2.24	48323	2.1295	up	up	correct
GRMN.US	Garmin Ltd	20200515	77.3	79.3	76.51	78.03	2454717	75.2494	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20200515	0.3391	0.3975	0.315	0.3274	180434	0.3274	down	up	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20200515	0.065	0.065	0.065	0.065	7500	2.08
GROW.US	U.S. Global Investors Inc	20200515	1.95	1.95	1.65	1.86	224976	1.8303	down	down	correct
GRPN.US	Groupon Inc	20200515	1.05	1.1	1.02	1.085	306031	21.7	up	up	correct
GRTS.US	Gritstone bio Inc	20200515	6.3	6.65	6.235	6.59	159013	6.59	up	up	correct
GRTX.US	Galera Therapeutics Inc	20200515	11.08	11.59	10.74	11	9196	11	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20200515	10.57	10.58	10.38	10.3901	6725	20.7802	down	up	incorrect
GRVY.US	Gravity Co. Ltd	20200515	42.47	42.79	41.072	42.79	44931	42.79	up	up	correct
GRWG.US	GrowGeneration Corp	20200515	5.35	5.48	5.12	5.36	582181	5.36	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20200515	34.53	35.52	33.1881	35.09	48172	33.3702	up	up	correct
GSHD.US	Goosehead Insurance Inc	20200515	56.25	58.68	56	58.21	142360	56.8061	up	up	correct
GSIT.US	GSI Technology Inc	20200515	6.92	7.09	6.79	7.05	37360	7.05	up	up	correct
GSKY.US	GreenSky Inc	20200515	3.65	3.71	3.52	3.645	400020	3.645	down	down	correct
GSM.US	Ferroglobe PLC	20200515	0.6563	0.72	0.652	0.69	212363	0.69	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20200515	3.88	4.465	3.65	4.35	224778	4.35	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20200515	0.06	0.06	0.05	0.059	45250	0.059	down	up	incorrect
GT.US	The Goodyear Tire & Rubber Company	20200515	6.35	6.45	6.21	6.38	3333639	6.38	up	up	correct
GTBP.US	GT Biopharma Inc	20200515	0.225	0.225	0.18	0.205	10284	3.485	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20200515	2.03	2.03	1.89	1.94	3401	1.94	down	down	correct
GTHX.US	G1 Therapeutics Inc	20200515	15	16.434	14.75	16.23	645759	16.23	up	up	correct
GTIM.US	Good Times Restaurants Inc	20200515	0.92	1.19	0.92	1.1597	204095	1.1597	up	up	correct
GTX.US	Garrett Motion Inc	20200515	5	5.06	4.52	4.66	610200	4.66	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20200515	3.25	3.37	3.07	3.16	129134	3.16	down	down	correct
GURE.US	Gulf Resources Inc	20200515	4.209	4.46	4.16	4.35	12081	4.35	up	up	correct
GVP.US	GSE Systems Inc	20200515	1	1.01	1	1.005	1100	1.005	up	up	correct
GWGH.US	GWG Holdings Inc	20200515	8.15	8.97	7.8399	8.69	3920	8.69	up	down	incorrect
GWRS.US	Global Water Resources Inc	20200515	10.21	10.54	10.013	10.54	39190	10.2183	up	up	correct
HA.US	Hawaiian Holdings Inc	20200515	11.17	11.43	11.05	11.16	1048997	11.16	down	down	correct
HAFC.US	Hanmi Financial Corporation	20200515	7.73	7.845	7.45	7.805	559654	7.4704	up	down	incorrect
HAIN.US	The Hain Celestial Group Inc	20200515	29.54	30.66	29.54	29.64	2474856	29.64	up	up	correct
HALL.US	Hallmark Financial Services Inc	20200515	2.65	2.78	2.57	2.74	212088	2.74	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20200515	23.67	24.39	23.49	24.25	1246174	24.25	up	down	incorrect
HAPP.US	Happiness Biotech Group Limited	20200515	2.73	2.82	2.66	2.78	587400	2.7627	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20200515	13.62	14.75	13.62	14.43	92022	14.43	up	down	incorrect
HAS.US	Hasbro Inc	20200515	64.2	65.28	62.85	64.8	1135138	61.9191	up	up	correct
HAYN.US	Haynes International Inc	20200515	21.23	22.55	20.785	22.05	772626	20.8667	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20200515	7.62	7.725	7.455	7.505	8471174	6.9145	down	up	incorrect
HBCP.US	Home Bancorp Inc	20200515	20.04	21.44	20.02	21.26	19685	20.3774	up	up	correct
HBIO.US	Harvard Bioscience Inc	20200515	2.58	2.69	2.53	2.58	97331	2.58
HBMD.US	Howard Bancorp Inc	20200515	9.26	9.37	9	9.35	14580	9.35	up	up	correct
HBNC.US	Horizon Bancorp Inc	20200515	8.44	8.86	8.3	8.69	271555	8.2416	up	up	correct
HBP.US	Huttig Building Products Inc	20200515	1.08	1.19	1.0027	1.15	78463	1.15	up	up	correct
HBT.US	HBT Financial Inc	20200515	10.68	11.25	10.4	10.91	58100	10.2912	up	up	correct
HCAT.US	Health Catalyst Inc	20200515	27.48	29.65	27.07	28.67	736837	28.67	up	up	correct
HCCC.US	Healthcare Capital Corp	20200515	0.35	0.35	0.35	0.35	900	0.35
HCCI.US	Heritage	20200515	13.99	14.32	13.66	13.85	53450	13.85	down	up	incorrect
HCKT.US	The Hackett Group Inc	20200515	11.74	12.8	11.7066	12.74	253641	12.1858	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20200515	22.48	22.89	21.99	22.38	231352	22.38	down	down	correct
HCSG.US	Healthcare Services Group Inc	20200515	21.53	22.41	21	22.39	1319010	21.0808	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20200515	0.0001	0.0001	0.0001	0.0001	0	0.0001
HDSN.US	Hudson Technologies Inc	20200515	0.8126	0.8425	0.81	0.8425	14683	0.8425	up	up	correct
HEAR.US	Turtle Beach Corporation	20200515	9.38	9.905	9.24	9.74	305648	9.74	up	up	correct
HEES.US	H&E Equipment Services Inc	20200515	13.01	13.7075	12.9	13.5	294971	12.5977	up	down	incorrect
HELE.US	Helen of Troy Limited	20200515	163.39	166.835	163.39	164.58	164791	164.58	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20200515	1.62	1.74	1.6	1.69	218969	1.69	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20200515	0.4602	0.5393	0.455	0.5311	13980870	2.1244	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20200515	24	24	24	24	312	11.5944
HFFG.US	HF Foods Group Inc	20200515	6.46	6.71	6.2	6.6	111460	6.6	up	up	correct
HFWA.US	Heritage Financial Corporation	20200515	15.76	16.05	15.39	15.77	214813	14.9688	up	up	correct
HGBL.US	Heritage Global Inc	20200515	1.1	1.1	1.02	1.02	13503	1.02	down	down	correct
HGEN.US	Humanigen Inc	20200515	0.84	0.9	0.81	0.82	6593	4.1	down	down	correct
HGSH.US	China HGS Real Estate Inc	20200515	0.4194	0.4199	0.37	0.4078	12495	0.8156	down	down	correct
HHR.US	HeadHunter Group PLC	20200515	16.23	16.88	16.23	16.75	25100	16.5051	up	down	incorrect
HIBB.US	Hibbett Inc	20200515	14.6	15.31	14.44	15.08	299049	14.9441	up	up	correct
HIFS.US	Hingham Institution for Savings	20200515	141.9	144.45	141.03	143.06	2202	140.881	up	up	correct
HIMX.US	Himax Technologies Inc	20200515	3	3.09	2.99	3.09	844225	3.0343	up	up	correct
HITI.US	High Tide Inc. Common Shares	20200515	0.155	0.165	0.15	0.165	326049	0.165	up	down	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20200515	0.2825	0.3	0.265	0.269	1904382	0.269	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20200515	0.3894	0.3894	0.33	0.3405	1428265	8.5125	down	down	correct
HLG.US	Hailiang Education Group Inc	20200515	46.0999	46.41	45.27	45.27	1919	45.27	down	down	correct
HLIT.US	Harmonic Inc	20200515	5.03	5.16	5.02	5.15	384782	5.15	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20200515	62.72	63.82	62.13	63.14	179097	61.325	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20200515	1.16	1.16	1.07	1.13	875102	1.13	down	down	correct
HMNF.US	HMN Financial Inc	20200515	14.24	14.24	14.24	14.24	165	14.24
HMST.US	HomeStreet Inc	20200515	20.4	20.9	19.985	20.43	765381	19.7583	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20200515	8.45	8.78	8.24	8.67	57370	8.67	up	up	correct
HNNA.US	Hennessy Advisors Inc	20200515	7.05	7.05	7	7	2824	6.3073	down	down	correct
HNRG.US	Hallador Energy Company	20200515	0.6425	0.6719	0.6416	0.6667	133048	0.6667	up	up	correct
HOFT.US	Hooker Furniture Corporation	20200515	13.47	13.94	13.12	13.86	68942	13.2593	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20200515	12.76	13.4073	12.43	12.73	465672	12.5211	down	down	correct
HOLX.US	Hologic Inc	20200515	52.074	52.46	50.98	51.93	2357227	51.93	down	up	incorrect
HON.US	Honeywell International Inc	20200515	125.37	126.655	123.73	125.41	4660374	122.0452	up	up	correct
HONE.US	HarborOne Bancorp Inc	20200515	7.42	7.6	7.23	7.55	169883	7.3962	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20200515	9.62	10.12	9.32	9.45	53604	9.45	down	down	correct
HOPE.US	Hope Bancorp Inc	20200515	8.1	8.23	7.98	8.13	900036	7.5386	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20200515	3.8	4.06	3.59	3.9201	33334	3.9201	up	up	correct
HPK.US	HighPeak Energy Inc	20200515	10.43	10.43	10.43	10.43	0	10.3144
HQI.US	HireQuest Inc	20200515	6.5	6.5	5.92	6.01	6400	5.8589	down	up	incorrect
HQY.US	HealthEquity Inc	20200515	51.59	53.16	50.96	52.43	538588	52.43	up	up	correct
HROW.US	Harrow Health Inc	20200515	4.27	4.37	3.98	4.18	115067	4.18	down	down	correct
HRTX.US	Heron Therapeutics Inc	20200515	14.37	15.19	14.17	15.12	751150	15.12	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20200515	9.9	10.4	9.85	10.14	304160	8.7957	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20200515	0.51	0.5801	0.481	0.4991	1018404	17.4685	down	down	correct
HSIC.US	Henry Schein Inc	20200515	52.03	52.72	51.47	51.76	3926480	51.76	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20200515	19.1	19.91	18.515	19.27	753212	18.7397	up	up	correct
HSKA.US	Heska Corporation	20200515	75.37	75.37	69.66	72.85	83947	72.85	down	up	incorrect
HSON.US	Hudson Global Inc	20200515	8.99	9	8.99	9	1448	9	up	up	correct
HSQBX.US	HSQBX	20200515	23.48	23.48	23.48	23.48	0	22.895
HSQIX.US	Henderson International Select Equity I	20200515	23.52	23.52	23.52	23.52	0	22.7218
HST.US	Host Hotels & Resorts Inc	20200515	9.88	10.11	9.55	10.06	17502609	10.06	up	up	correct
HSTM.US	HealthStream Inc	20200515	21.48	21.75	21.28	21.66	214741	21.66	up	up	correct
HSTO.US	Histogen Inc	20200515	0.6	0.62	0.56	0.6001	299360	6.001	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20200515	12.99	13.19	12.83	13.01	47783	12.6707	up	up	correct
HTBK.US	Heritage Commerce Corp	20200515	6.82	7	6.72	6.93	180429	6.3698	up	up	correct
HTBX.US	Heat Biologics Inc	20200515	0.5999	0.6097	0.5603	0.595	662503	4.165	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20200515	0.425	0.495	0.4	0.421	779723	6.315	down	down	correct
HTHT.US	Huazhu Group Limited	20200515	32.21	33.315	31.87	32.14	1188377	32.14	down	down	correct
HTIA.US	Healthcare Trust Inc	20200515	16.5	19.66	16.421	18.95	2600	16.9337	up	down	incorrect
HTLD.US	Heartland Express Inc	20200515	18.66	19.22	18.54	19.02	482219	18.3373	up	down	incorrect
HTLF.US	Heartland Financial USA Inc	20200515	26.65	27.2472	26.49	26.76	128945	25.9445	up	down	incorrect
HTOO.US	Fusion Fuel Green PLC	20200515	10.5142	10.5142	10.5142	10.5142	600	10.5142
HUBG.US	Hub Group Inc	20200515	39.96	40.27	39.13	39.2	591550	39.2	down	down	correct
HUGE.US	FSD Pharma Inc	20200515	2.65	2.9645	2.64	2.9645	4632	2.9645	up	up	correct
HUIZ.US	Huize Holding Limited	20200515	6.2555	6.39	6.25	6.31	4272	6.31	up	up	correct
HURC.US	Hurco Companies Inc	20200515	28.28	30.24	27.28	29.62	16142	28.8365	up	up	correct
HURN.US	Huron Consulting Group Inc	20200515	38.29	39.46	37.99	39.2	235104	39.2	up	up	correct
HUSN.US	Hudson Capital Inc	20200515	0.425	0.4293	0.4001	0.402	28899	2.01	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20200515	1.12	1.125	0.95	0.99	246025	0.99	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20200515	14.8021	14.8299	14.4767	14.8299	6570	14.1787	up	up	correct
HWC.US	Hancock Whitney Corporation	20200515	16.53	16.75	16.16	16.49	489041	15.5586	down	down	correct
HWKN.US	Hawkins Inc	20200515	32.59	33.82	32.59	33.73	60598	16.3905	up	up	correct
HX.US	Xiaobai Maimai Inc	20200515	0.3255	0.3495	0.3255	0.3351	5429	1.0053	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20200515	10.26	10.82	10.25	10.64	1700	10.64	up	up	correct
HYACW.US	Haymaker Acquisition Corp. III	20200515	0.93	0.93	0.91	0.91	4700	0.91	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20200515	10.4	10.4	10.38	10.38	17522	10.38	down	down	correct
HYRE.US	HyreCar Inc	20200515	1.78	2.09	1.78	2.07	174946	2.07	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20200515	44.64	47.2	44.565	47.07	3167587	47.07	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20200515	46.99	47.88	45.845	46.44	1630235	46.44	down	down	correct
IBCP.US	Independent Bank Corporation	20200515	11.68	12.01	11.42	11.82	151497	11.0701	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20200515	37.48	37.58	37.01	37.24	549814	36.8034	down	down	correct
IBOC.US	International Bancshares Corporation	20200515	26.15	27.16	25.43	26.38	877039	25.1511	up	up	correct
IBTX.US	Independent Bank Group Inc	20200515	27.53	27.8963	26.93	27.07	316634	26.2761	down	down	correct
ICAD.US	iCAD Inc	20200515	10.84	11	10.5	10.68	267794	10.68	down	up	incorrect
ICBK.US	County Bancorp Inc	20200515	17.45	18.9	17.45	18.55	10564	18.0888	up	up	correct
ICCC.US	ImmuCell Corporation	20200515	3.8021	4.33	3.8001	4.18	24148	4.18	up	up	correct
ICCH.US	ICC Holdings Inc	20200515	11.47	11.47	11.35	11.35	418	11.35	down	down	correct
ICFI.US	ICF International Inc	20200515	52.24	57.73	52.02	57.58	288077	56.8929	up	up	correct
ICHR.US	Ichor Holdings Ltd	20200515	21.01	21.15	20.18	20.19	318348	20.19	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20200515	4.89	5.05	4.81	5.05	388547	5.05	up	up	correct
ICLR.US	ICON Public Limited Company	20200515	154.61	157.38	154	157.03	169150	157.03	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20200515	3.5	3.56	3.42	3.43	16871	3.0917	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20200515	82.15	84.97	80.75	84.61	479096	84.61	up	up	correct
ICUI.US	ICU Medical Inc	20200515	186.94	186.94	181.85	185.96	126561	185.96	down	down	correct
IDCC.US	InterDigital Inc	20200515	53.58	54.25	51.7071	53.64	162191	51.9376	up	up	correct
IDEX.US	Ideanomics Inc	20200515	0.44	0.44	0.405	0.4268	605038	0.4268	down	down	correct
IDN.US	Intellicheck Inc	20200515	6.58	6.8	6.34	6.73	121395	6.73	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20200515	1.75	1.85	1.75	1.83	90481	1.83	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20200515	290.01	297.93	290	294.38	871202	294.38	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20200515	6.74	8.2818	6.5501	7.82	58222	7.82	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20200515	1.8	1.88	1.65	1.85	83464	1.85	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20200515	0.02	0.02	0.0189	0.02	69465	0.02
IEP.US	Icahn Enterprises L.P	20200515	51.18	51.32	50.11	51.32	345810	39.7056	up	down	incorrect
IESC.US	IES Holdings Inc	20200515	19.97	21.3	19.97	21.21	48853	21.21	up	up	correct
IFMK.US	iFresh Inc	20200515	1.2	1.23	1.1652	1.22	243846	1.22	up	up	correct
IFRX.US	InflaRx N.V	20200515	7.2	7.67	7	7.5	593182	7.5	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20200515	6.8	6.86	6.66	6.66	900	6.3198	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20200515	0.39	0.6	0.34	0.41	23400	0.41	up	up	correct
IGMS.US	IGM Biosciences Inc	20200515	55.7	61.37	55.7	59	66037	59	up	up	correct
IHRT.US	iHeartMedia Inc	20200515	6.63	7.09	6.34	6.73	651693	6.73	up	down	incorrect
III.US	Information Services Group Inc	20200515	2.05	2.16	2	2.03	136051	2.0035	down	down	correct
IIIV.US	i3 Verticals Inc	20200515	24.52	25.97	24.43	25.81	136733	25.81	up	down	incorrect
IIN.US	IntriCon Corporation	20200515	11.03	11.42	10.97	11.42	40077	11.42	up	down	incorrect
IIVI.US	II	20200515	41.02	41.73	37.7289	40.01	4241462	40.01	down	down	correct
IKNX.US	IKONICS Corporation	20200515	3.25	3.25	3.25	3.25	10	3.25
ILMN.US	Illumina Inc	20200515	323.12	335.8	321.16	335	1202002	335	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20200515	15.94	16.05	15.598	15.89	297518	14.7914	down	up	incorrect
IMAB.US	I	20200515	19.39	19.39	18.6	18.87	32987	18.87	down	down	correct
IMAC.US	IMAC Holdings Inc	20200515	1.65	1.8	1.55	1.66	459794	1.66	up	up	correct
IMACW.US	IMAC Holdings Inc	20200515	0.291	0.2911	0.26	0.26	6370	0.26	down	down	correct
IMBI.US	iMedia Brands Inc	20200515	1.86	1.92	1.8	1.8789	4716	1.8789	up	up	correct
IMCC.US	IM Cannabis Corp	20200515	0.63	0.65	0.6	0.63	1311913	0.63
IMGN.US	ImmunoGen Inc	20200515	4.13	4.43	4.08	4.43	1771225	4.43	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20200515	42.35	44.14	42.06	43.37	135251	42.5098	up	up	correct
IMMP.US	Immutep Limited	20200515	0.96	1.05	0.96	1.01	266665	1.01	up	down	incorrect
IMMR.US	Immersion Corporation	20200515	6.17	6.505	6.14	6.45	236621	6.45	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20200515	20.24	20.4999	20.17	20.18	7199	18.3959	down	down	correct
IMRA.US	IMARA Inc	20200515	26.27	30	25.95	27.25	55155	27.25	up	up	correct
IMRN.US	Immuron Limited	20200515	1.88	1.9103	1.88	1.91	979	1.91	up	down	incorrect
IMRNW.US	Immuron Ltd	20200515	0.32	0.32	0.32	0.32	254	0.32
IMTE.US	Integrated Media Technology Limited	20200515	3.45	3.5	3.1208	3.21	59642	3.21	down	up	incorrect
IMUX.US	Immunic Inc	20200515	10.5	10.56	9.2	9.85	621090	9.85	down	down	correct
IMV.US	IMV Inc	20200515	2.54	2.7	2.18	2.3	226666	2.3	down	down	correct
IMVT.US	Immunovant Inc	20200515	19.09	20	19	19.01	274718	19.01	down	down	correct
IMXI.US	International Money Express Inc	20200515	9.23	10.12	8.99	10.02	217752	10.02	up	up	correct
INBK.US	First Internet Bancorp	20200515	12.77	13.37	12.49	13.17	28443	12.968	up	up	correct
INBKZ.US	INBKZ	20200515	22.3	22.3	22.3	22.3	0	20.4347
INCR.US	Intercure Ltd. Ordinary Shares	20200515	1.095	1.095	1.095	1.095	1068	1.095
INCY.US	Incyte Corporation	20200515	94.09	96.15	93.22	96.12	1228817	96.12	up	up	correct
INDB.US	Independent Bank Corp	20200515	56.44	57.15	55.57	56.28	189916	53.7086	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20200515	9.95	9.95	9.95	9.95	0	9.95
INDP.US	Indaptus Therapeutics Inc	20200515	17.44	17.52	16.88	17.44	19415	17.44
INDT.US	INDUS Realty Trust Inc	20200515	36.26	37.82	36	37.82	4200	36.6196	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20200515	0.96	1	0.95	0.99	88611	0.99	up	up	correct
INFN.US	Infinera Corporation	20200515	4.07	4.415	4.0375	4.26	4309598	4.26	up	down	incorrect
INGN.US	Inogen Inc	20200515	37.33	37.97	37.05	37.64	189129	37.64	up	up	correct
INMB.US	INmune Bio Inc	20200515	5.21	5.6158	5.0415	5.51	33770	5.51	up	up	correct
INMD.US	InMode Ltd	20200515	23.17	24.5903	23	24.06	1204882	12.03	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20200515	13.17	13.85	12.91	13.43	22126439	13.43	up	up	correct
INOD.US	Innodata Inc	20200515	1.0399	1.15	0.99	1.15	52642	1.15	up	up	correct
INOV.US	Inovalon Holdings Inc	20200515	15.79	16.11	15.65	16.08	350822	16.08	up	up	correct
INPX.US	Inpixon	20200515	1.23	1.24	1.15	1.17	4602499	1.17	down	down	correct
INSE.US	Inspired Entertainment Inc	20200515	1.97	2.13	1.9	2.11	248329	2.11	up	up	correct
INSG.US	Inseego Corp	20200515	9.7876	9.86	9.51	9.76	2842293	9.76	down	down	correct
INSM.US	Insmed Incorporated	20200515	23.64	25.6	23.46	25.46	874028	25.46	up	up	correct
INTC.US	Intel Corporation	20200515	57.4	58.37	56.96	58.28	21373268	56.0184	up	up	correct
INTU.US	Intuit Inc	20200515	277.24	285.08	276.59	284.39	849970	282.3538	up	up	correct
INTZ.US	Intrusion Inc	20200515	4.1	4.1	3.59	3.96	329772	3.96	down	up	incorrect
INVA.US	Innoviva Inc	20200515	13.59	14.04	13.5	13.94	425955	13.94	up	up	correct
INVE.US	Identiv Inc	20200515	3.89	4.04	3.7973	3.9	54334	3.9	up	up	correct
INVO.US	INVO Bioscience Inc	20200515	0.1779	0.1819	0.1757	0.1809	405	5.7888	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20200515	0.775	0.775	0.775	0.775	0	0.775
IONS.US	Ionis Pharmaceuticals Inc	20200515	52.15	53.15	51.56	53.07	776623	53.07	up	up	correct
IOSP.US	Innospec Inc	20200515	64.86	66.81	64.64	66.65	290751	65.43	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20200515	35.25	36.69	35.03	36.28	1292869	36.28	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20200515	0.609	0.721	0.6	0.675	132744	0.675	up	up	correct
IPAR.US	Inter Parfums Inc	20200515	39.26	39.88	38.44	39.33	401567	38.8273	up	down	incorrect
IPGP.US	IPG Photonics Corporation	20200515	142.51	146.625	141.02	146.18	356121	146.18	up	up	correct
IPHA.US	Innate Pharma S.A	20200515	6.63	7.59	6.54	6.54	6299	6.54	down	down	correct
IPLDP.US	Interstate Power and Light Company	20200515	25.37	25.39	25.37	25.39	1200	23.2757	up	up	correct
IPWR.US	Ideal Power Inc	20200515	2.07	2.09	2.02	2.04	9162	2.04	down	down	correct
IQ.US	iQIYI Inc	20200515	17.5	18.055	17.39	17.95	6759244	17.95	up	up	correct
IRBT.US	iRobot Corporation	20200515	62.98	63.635	62.12	62.92	571814	62.92	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20200515	5.69	5.7	5.06	5.1	17962	3.7411	down	down	correct
IRDM.US	Iridium Communications Inc	20200515	20.41	20.87	20.33	20.84	509022	20.84	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20200515	83	84.6	82.6	84.4	1657	84.4	up	up	correct
IRIX.US	IRIDEX Corporation	20200515	1.69	1.78	1.46	1.47	89024	1.47	down	up	incorrect
IRMD.US	IRadimed Corporation	20200515	20.25	20.75	20.1	20.68	22239	20.68	up	down	incorrect
IROQ.US	IF Bancorp Inc	20200515	16	16	16	16	123	15.6091
IRTC.US	iRhythm Technologies Inc	20200515	125.64	131.55	123.8705	131.18	279396	131.18	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20200515	10.87	11.14	10.64	11.125	1644173	11.125	up	up	correct
ISBC.US	Investors Bancorp Inc	20200515	7.6	7.74	7.46	7.62	1961884	7.1106	up	up	correct
ISEE.US	IVERIC bio Inc	20200515	3.66	3.74	3.61	3.69	319081	3.69	up	up	correct
ISIG.US	Insignia Systems Inc	20200515	0.6601	0.6878	0.6601	0.6873	502	4.8111	up	up	correct
ISRG.US	Intuitive Surgical Inc	20200515	514.06	520.41	511.19	520.41	462123	173.47	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20200515	4.8	5.34	4.8	5	69304	4.2998	up	up	correct
ISTR.US	Investar Holding Corporation	20200515	10.6	11.11	10.54	10.97	19392	10.7159	up	up	correct
ISUN.US	iSun Inc	20200515	3.66	3.84	3.66	3.74	10279	3.74	up	up	correct
ITCI.US	Intra	20200515	20.42	22.12	20.23	22.09	771048	22.09	up	up	correct
ITI.US	Iteris Inc	20200515	4.02	4.1	3.988	4.04	168180	4.04	up	up	correct
ITIC.US	Investors Title Company	20200515	112.9	121.77	112.4425	119.9	3014	99.9868	up	up	correct
ITMR.US	Itamar Medical Ltd	20200515	13.33	13.78	13.32	13.78	874	13.78	up	up	correct
ITRI.US	Itron Inc	20200515	55.36	56.42	54.5903	55.73	259103	55.73	up	up	correct
ITRM.US	Iterum Therapeutics plc	20200515	3.57	3.8472	3.43	3.44	78150	3.44	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20200515	14.45	14.6909	13.97	14.3	80267	13.7762	down	up	incorrect
IVAC.US	Intevac Inc	20200515	5	5.16	5	5.07	38602	5.07	up	up	correct
IZEA.US	IZEA Worldwide Inc	20200515	0.55	0.665	0.513	0.6269	16667141	0.6269	up	up	correct
JACK.US	Jack in the Box Inc	20200515	65.98	68.58	65.3798	66.35	1272272	64.6209	up	up	correct
JAGX.US	Jaguar Health Inc	20200515	0.5019	0.51	0.4705	0.4924	394476	1.4772	down	down	correct
JAKK.US	JAKKS Pacific Inc	20200515	0.55	0.604	0.54	0.57	10672	5.7	up	up	correct
JAN.US	JanOne Inc	20200515	2.35	2.49	2.32	2.47	13873	2.47	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20200515	108.61	111.51	107.97	111.16	283986	111.16	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20200515	97.3	99.12	96.8195	98.14	846772	97.0403	up	up	correct
JBLU.US	JetBlue Airways Corporation	20200515	8.04	8.42	7.94	8.24	12249950	8.24	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20200515	82.45	83.645	81.68	81.96	281298	75.2853	down	down	correct
JCS.US	Communications Systems Inc	20200515	5.0788	5.29	5.05	5.2	3679	3.0369	up	up	correct
JCTCF.US	Jewett	20200515	5.84	6.13	5.8	5.85	8418	5.85	up	up	correct
JD.US	JD.com Inc	20200515	50	51.008	48.76	50.85	40414527	50.85	up	up	correct
JFIN.US	Jiayin Group Inc	20200515	1.9877	2.0299	1.92	1.92	7868	1.92	down	up	incorrect
JFU.US	9F Inc	20200515	6.25	6.28	5.865	5.8998	1606	5.8998	down	down	correct
JG.US	Aurora Mobile Limited	20200515	2.31	2.31	1.77	1.83	37224	1.83	down	down	correct
JJSF.US	J & J Snack Foods Corp	20200515	121.57	124	120.02	120.96	166115	117.5907	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20200515	183.9	190.105	182.51	189.79	795051	186.1056	up	up	correct
JMPNZ.US	JMPNZ	20200515	17.424	17.49	17.125	17.49	12700	15.6401	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20200515	4.39	4.7	4.3	4.59	223588	4.59	up	up	correct
JOBS.US	51job Inc	20200515	58.39	59.86	58.12	59.82	297615	59.82	up	up	correct
JOUT.US	Johnson Outdoors Inc	20200515	62.9	67.615	62.4524	64.99	44399	64.2163	up	up	correct
JRJC.US	China Finance Online Co. Limited	20200515	4.329	4.329	4.329	4.329	645	4.329
JRSH.US	Jerash Holdings (US) Inc	20200515	4.35	4.38	4.35	4.3799	3855	4.1214	up	up	correct
JRVR.US	James River Group Holdings Ltd	20200515	29.43	30.74	29.13	30.58	176306	28.9321	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20200515	20.6	21.24	20.3325	21.19	10364	19.2889	up	up	correct
JVA.US	Coffee Holding Co. Inc	20200515	2.5	2.5508	2.3859	2.41	16298	2.41	down	down	correct
JYNT.US	The Joint Corp	20200515	11.71	12.57	11.41	12.25	81577	12.25	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20200515	11.71	12.3	11.6278	12.1	891701	12.1	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20200515	58.13	59.56	57.38	58.84	248924	56.5529	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20200515	9.64	10.31	9.42	10.15	61427	10.15	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20200515	0.72	0.774	0.66	0.708	4185	0.708	down	up	incorrect
KBAL.US	Kimball International Inc	20200515	9.95	10.36	9.88	10.28	92120	9.7391	up	up	correct
KBSF.US	KBS Fashion Group Limited	20200515	1.68	1.83	1.62	1.6899	17363	1.6899	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20200515	22	24.1	21.9366	23.1	3326444	23.1	up	down	incorrect
KDMN.US	Kadmon Holdings Inc	20200515	4.43	4.44	4.24	4.28	1393900	4.28	down	up	incorrect
KDNY.US	Chinook Therapeutics Inc	20200515	13.65	14.8	13.15	14.75	69012	14.75	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20200515	26.48	26.69	26.26	26.3	2256662	25.5087	down	down	correct
KE.US	Kimball Electronics Inc	20200515	11.55	11.855	11.5	11.83	93606	11.83	up	up	correct
KELYA.US	Kelly Services Inc	20200515	11.53	11.88	11.44	11.84	189258	11.7785	up	down	incorrect
KELYB.US	Kelly Services Inc	20200515	11.8801	12.48	11.8801	12.48	481	12.4508	up	up	correct
KERN.US	Akerna Corp	20200515	6.96	7.3	6.8	7.28	31122	7.28	up	up	correct
KERNW.US	Akerna Corp	20200515	0.6993	0.72	0.6677	0.6677	7751	0.6677	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20200515	6.3999	6.3999	6.2	6.2	854	5.6643	down	down	correct
KFRC.US	Kforce Inc	20200515	27.14	28.45	27.14	28.14	134221	27.2348	up	up	correct
KHC.US	The Kraft Heinz Company	20200515	28.71	29.32	28.56	29.2	5349472	27.0117	up	up	correct
KIDS.US	OrthoPediatrics Corp	20200515	42.95	46.42	42.95	46.26	135804	46.26	up	up	correct
KINS.US	Kingstone Companies Inc	20200515	4.2	4.25	4.05	4.155	39615	3.97	down	down	correct
KIRK.US	Kirkland's Inc	20200515	0.7749	0.84	0.76	0.8199	289795	0.8199	up	up	correct
KLAC.US	KLA Corporation	20200515	168.03	171.62	165.98	167.43	3709972	164.1592	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20200515	5.83	6.56	5.81	6.5	119471	6.5	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20200515	20.77	21.16	20.648	20.9	273997	20.3661	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20200515	1.16	1.19	1.105	1.15	704243	5.75	down	up	incorrect
KMDA.US	Kamada Ltd	20200515	7.4175	7.5032	7.365	7.48	52438	7.48	up	up	correct
KMPH.US	KemPharm Inc	20200515	0.21	0.21	0.1952	0.2049	215400	3.2784	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20200515	2.99	3.13	2.91	3.09	116059	3.09	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20200515	21.04	21.81	20.64	21.46	509735	21.46	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20200515	129.25	134.05	128.77	133.02	125619	132.5792	up	up	correct
KOD.US	Kodiak Sciences Inc	20200515	54.89	56.99	53.56	56.62	148699	56.62	up	down	incorrect
KOPN.US	Kopin Corporation	20200515	0.71	0.77	0.7002	0.7599	884120	0.7599	up	down	incorrect
KOR.US	Corvus Gold Inc	20200515	2.15	2.25	2.1	2.2404	149621	2.2404	up	up	correct
KOSS.US	Koss Corporation	20200515	1.05	1.19	1.05	1.155	14853	1.155	up	down	incorrect
KPLT.US	Katapult Holdings Inc	20200515	9.75	9.85	9.75	9.78	118500	9.78	up	down	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20200515	4.74	4.94	4.727	4.94	14700	4.94	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20200515	18.33	19.23	18.2	19.06	1176976	19.06	up	up	correct
KRMD.US	Repro Med Systems Inc	20200515	10.35	10.35	9.6452	10.19	181435	10.19	down	up	incorrect
KRNT.US	Kornit Digital Ltd	20200515	29.17	30.53	29.135	30.31	277321	30.31	up	up	correct
KRNY.US	Kearny Financial Corp	20200515	7.86	7.93	7.74	7.87	238684	7.42	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20200515	27.8	29.87	27.8	28.6	45216	28.6	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20200515	73.7	82.14	73.2935	81	287441	81	up	up	correct
KRUS.US	Kura Sushi USA Inc	20200515	13.35	15.2394	13.35	14.96	54267	14.96	up	up	correct
KRYS.US	Krystal Biotech Inc	20200515	58.44	59.68	57.24	59.2	133145	59.2	up	up	correct
KSPN.US	Kaspien Holdings Inc	20200515	3.86	4.25	3.86	4.08	2749	4.08	up	up	correct
KTCC.US	Key Tronic Corporation	20200515	4.25	4.32	4.21	4.21	22903	4.21	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20200515	15.07	15.87	15.065	15.64	774139	15.64	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20200515	0.69	0.7371	0.6458	0.71	711067	0.71	up	up	correct
KURA.US	Kura Oncology Inc	20200515	14.43	15.5	14.21	15.3	716732	15.3	up	up	correct
KVHI.US	KVH Industries Inc	20200515	8.43	8.51	8.18	8.25	34993	8.25	down	down	correct
KXIN.US	Kaixin Auto Holdings	20200515	0.93	0.93	0.75	0.8119	190947	0.8119	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20200515	2.64	2.76	2.59	2.71	32853	2.71	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20200515	5.19	5.21	4.81	5.17	155955	5.17	down	down	correct
LAKE.US	Lakeland Industries Inc	20200515	13.85	14.1	13.51	13.8	366752	13.8	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20200515	58.99	59.995	57.5864	59.2	1647360	55.915	up	up	correct
LANC.US	Lancaster Colony Corporation	20200515	142.9	147.84	142.9	145.44	405981	141.0919	up	down	incorrect
LAND.US	Gladstone Land Corporation	20200515	13.06	13.2239	12.93	13	156457	12.3855	down	up	incorrect
LARAX.US	LARAX	20200515	8.26	8.26	8.26	8.26	0	7.6442
LARK.US	Landmark Bancorp Inc	20200515	21.0431	21.4422	20.0998	20.8617	6612	18.7541	down	down	correct
LASR.US	nLIGHT Inc	20200515	21.38	21.8	20.97	21.38	294746	21.38
LAUR.US	Laureate Education Inc	20200515	8.36	8.75	8.2801	8.51	1186214	4.7854	up	up	correct
LAWS.US	Lawson Products Inc	20200515	30.29	30.88	29.64	30	20327	30	down	up	incorrect
LAZY.US	Lazydays Holdings Inc	20200515	4.13	4.13	3.94	4	3525	4	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20200515	9.42	9.69	9.32	9.62	248855	9.1076	up	down	incorrect
LBC.US	Luther Burbank Corporation	20200515	8.59	8.87	8.34	8.77	117541	8.4258	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20200515	119.69	120.74	118.6	120.36	86351	120.36	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20200515	121.49	123.16	120.72	122.97	352255	122.97	up	up	correct
LBTYA.US	Liberty Global plc	20200515	21.58	21.93	21.485	21.83	1922175	21.83	up	up	correct
LBTYB.US	Liberty Global plc	20200515	21.65	23.658	21.65	22.73	5103	22.73	up	down	incorrect
LBTYK.US	Liberty Global plc	20200515	21.19	21.525	21.03	21.36	4746506	21.36	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20200515	9.94	9.95	9.86	9.94	1384	9.94
LCNB.US	LCNB Corp	20200515	11.87	12.72	11.87	12.72	21204	11.7526	up	up	correct
LCRDX.US	LCRDX	20200515	8.26	8.26	8.26	8.26	0	7.3662
LCUT.US	Lifetime Brands Inc	20200515	4.03	4.2	3.94	4.17	14877	4.0689	up	up	correct
LE.US	Lands' End Inc	20200515	6.03	6.35	5.92	6.07	192997	6.07	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20200515	71.8	74.06	70.72	73.09	938494	71.0913	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20200515	1.96	2.05	1.93	2.0331	11166	2.0331	up	up	correct
LEE.US	Lee Enterprises Incorporated	20200515	0.763	0.77	0.73	0.7467	328430	7.467	down	down	correct
LEGH.US	Legacy Housing Corporation	20200515	10.21	12	9.8001	11.79	79773	11.79	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20200515	9.73	9.73	9.73	9.73	0	34.1025
LEVL.US	Level One Bancorp Inc	20200515	15.72	15.93	15.72	15.93	2213	15.6894	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20200515	0.257	0.28	0.251	0.276	5434	8.28	up	up	correct
LFMD.US	LifeMD Inc	20200515	1.675	1.675	1.594	1.6125	13234	1.6125	down	down	correct
LFUS.US	Littelfuse Inc	20200515	138.55	140.24	135.83	139.57	138492	137.4979	up	up	correct
LFVN.US	LifeVantage Corporation	20200515	13.92	14.59	13.81	14.45	68314	14.45	up	down	incorrect
LGIH.US	LGI Homes Inc	20200515	67.02	71.641	66.64	71.35	309909	71.35	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20200515	93.54	100.33	92.04	98.75	401578	98.75	up	up	correct
LGO.US	Largo Resources Ltd	20200515	0.7117	0.7156	0.68	0.68	172050	6.8	down	down	correct
LHCG.US	LHC Group Inc	20200515	145.4	150.66	142.43	149.98	357918	149.98	up	up	correct
LIFE.US	aTyr Pharma Inc	20200515	3.66	3.84	3.6156	3.84	60663	3.84	up	up	correct
LILA.US	Liberty Latin America Ltd	20200515	9.12	9.245	8.9804	9.08	209106	8.558	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20200515	8.91	9.03	8.78	8.88	970814	8.3616	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20200515	2.8	2.8	2.5829	2.8	30793	2.8
LIND.US	Lindblad Expeditions Holdings Inc	20200515	5.72	6.07	5.59	5.88	204906	5.88	up	up	correct
LINK.US	Interlink Electronics Inc	20200515	5.75	5.75	5.03	5.2001	1337	5.2001	down	down	correct
LIQT.US	LiqTech International Inc	20200515	5.84	5.9799	4.82	5.09	149725	5.09	down	down	correct
LITE.US	Lumentum Holdings Inc	20200515	69.83	69.89	66.33	67.73	4001073	67.73	down	down	correct
LIVE.US	Live Ventures Incorporated	20200515	7.19	8	7.18	7.2001	19475	7.2001	up	up	correct
LIVN.US	LivaNova PLC	20200515	47.75	48.34	46.9575	47.66	314291	47.66	down	down	correct
LIVX.US	LiveXLive Media Inc	20200515	3.3	3.5	3.22	3.4	662309	3.4	up	up	correct
LIZI.US	Lizhi Inc	20200515	4.62	4.85	4.52	4.54	8372	4.54	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20200515	7.12	7.25	6.86	6.89	806738	6.89	down	down	correct
LKCO.US	Luokung Technology Corp	20200515	0.491	0.491	0.462	0.475	24532	0.475	down	down	correct
LKFN.US	Lakeland Financial Corporation	20200515	36.42	36.71	36.13	36.45	69975	35.1761	up	up	correct
LKQ.US	LKQ Corporation	20200515	23.42	23.78	22.97	23.6	1437195	23.4974	up	up	correct
LLL.US	JX Luxventure Ltd	20200515	1.68	1.83	1.62	1.6899	17363	1.6899	up	up	correct
LLNW.US	Limelight Networks Inc	20200515	5.02	5.19	4.98	5.17	1221483	5.17	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20200515	24.46	24.63	23.82	24.3	138353	23.8669	down	down	correct
LMB.US	Limbach Holdings Inc	20200515	2.67	2.8	2.65	2.65	8690	2.65	down	down	correct
LMFA.US	LM Funding America Inc	20200515	0.8021	0.85	0.8021	0.8499	2497	4.2495	up	up	correct
LMNL.US	Liminal BioSciences Inc	20200515	7.98	8.2199	7.75	7.75	4745	7.75	down	down	correct
LMNR.US	Limoneira Company	20200515	11.72	12.145	11.56	12.06	78845	11.6719	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20200515	5.38	5.83	5.1301	5.31	51693	5.31	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20200515	9.38	9.385	8.66	9.02	107741	8.1625	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20200515	23	23	22.48	22.5	7518	20.3036	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20200515	21.7	22	21.365	21.807	4409	19.3679	up	up	correct
LNDC.US	Landec Corporation	20200515	9.95	10.04	9.82	9.86	88814	9.86	down	down	correct
LNT.US	Alliant Energy Corporation	20200515	45.72	46.06	44.74	45.95	3747422	43.9987	up	up	correct
LNTH.US	Lantheus Holdings Inc	20200515	11.52	12.02	11.43	11.93	301576	11.93	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20200515	4.25	4.3481	4.121	4.16	32190	3.704	down	down	correct
LOB.US	Live Oak Bancshares Inc	20200515	11.87	12.13	11.6449	12.08	108460	12.0096	up	down	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20200515	12.51	13.08	12.39	13.03	249994	13.03	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20200515	5.91	6.17	5.75	6.08	46204	6.08	up	up	correct
LOGI.US	Logitech International S.A	20200515	52.74	53.39	52.14	53.01	672375	51.8379	up	up	correct
LOOP.US	Loop Industries Inc	20200515	8.51	9.22	8.3988	8.51	92813	8.51
LOPE.US	Grand Canyon Education Inc	20200515	94.14	96.98	93.4	95.89	820255	95.89	up	down	incorrect
LORL.US	Loral Space & Communications Inc	20200515	17.07	17.43	16.0701	16.92	528431	15.801	down	up	incorrect
LOTZ.US	CarLotz Inc	20200515	9.89	10.14	9.89	10.05	10010	10.05	up	up	correct
LOVE.US	The Lovesac Company	20200515	14.08	14.5	13.51	13.78	349339	13.78	down	down	correct
LPCN.US	Lipocine Inc	20200515	0.75	0.8369	0.7202	0.8	1280712	0.8	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20200515	60.71	63.58	60.6	62.75	614738	61.7564	up	up	correct
LPRO.US	Open Lending Corporation	20200515	10.25	10.27	10.22	10.25	52057	10.25
LPSN.US	LivePerson Inc	20200515	36.6	38.07	35.67	37.96	1206108	37.96	up	up	correct
LPTH.US	LightPath Technologies Inc	20200515	2.15	2.22	2.06	2.13	249089	2.13	down	down	correct
LPTX.US	Leap Therapeutics Inc	20200515	2.19	2.3	2.19	2.29	105379	2.29	up	up	correct
LQDA.US	Liquidia Corporation	20200515	7.5	7.85	7.21	7.37	136073	7.37	down	down	correct
LQDT.US	Liquidity Services Inc	20200515	5.2	5.27	4.91	4.96	117451	4.96	down	up	incorrect
LRCX.US	Lam Research Corporation	20200515	252.75	258.0899	248.81	251.84	3681863	246.9874	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20200515	14.52	15	13.38	13.4406	29106	13.4406	down	up	incorrect
LRMR.US	Larimar Therapeutics Inc	20200515	0.81	0.8457	0.8	0.808	10197	9.696	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20200515	12.531	12.531	12.531	12.531	12	11.836
LSCC.US	Lattice Semiconductor Corporation	20200515	22.36	22.5	21.845	22.11	1698454	22.11	down	down	correct
LSEA.US	Landsea Homes Corporation	20200515	10.41	10.43	10.41	10.43	609	10.43	up	up	correct
LSTR.US	Landstar System Inc	20200515	102.45	104.605	102.12	103.43	756284	101.0775	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20200515	30.43	31.87	29.92	31.8	1895102	31.8	up	down	incorrect
LSXMB.US	The Liberty SiriusXM Group	20200515	33.3068	33.3068	33.3068	33.3068	1001	32.75
LSXMK.US	The Liberty SiriusXM Group	20200515	30.32	31.555	29.81	31.44	1974876	30.9276	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20200515	4.32	4.32	4.32	4.32	0	4.013
LTBR.US	Lightbridge Corporation	20200515	6.01	6.78	6.0001	6.62	47276	6.62	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20200515	4.15	4.15	4.15	4.15	0	3.8461
LTIFX.US	LTIFX	20200515	4.34	4.34	4.34	4.34	0	4.34
LTRPA.US	Liberty TripAdvisor Holdings Inc	20200515	1.5	1.62	1.46	1.58	719740	1.58	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20200515	30.93	31.25	30.02	30.02	3415	30.02	down	down	correct
LTRX.US	Lantronix Inc	20200515	3.08	3.47	3.04	3.29	803598	3.29	up	up	correct
LULU.US	Lululemon Athletica Inc	20200515	234.89	247.54	234.01	247.09	1751147	247.09	up	up	correct
LUMO.US	Lumos Pharma Inc	20200515	10.71	11.75	10.4487	11.3	23947	11.3	up	up	correct
LUNA.US	Luna Innovations Incorporated	20200515	5.76	5.83	5.32	5.37	615350	5.37	down	down	correct
LVO.US	LiveOne Inc	20200515	3.3	3.5	3.22	3.4	662300	3.4	up	up	correct
LVOX.US	LiveVox Holding Inc	20200515	10.415	10.415	9.9	9.95	33400	9.95	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20200515	2.28	2.57	2.28	2.47	58448	2.47	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20200515	0.72	0.74	0.66	0.73	102100	0.73	up	up	correct
LX.US	LexinFintech Holdings Ltd	20200515	8.11	8.38	8.07	8.24	753675	8.24	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20200515	1.91	1.96	1.85	1.88	991351	1.88	down	up	incorrect
LYFT.US	Lyft Inc	20200515	27.52	28.26	26.93	28.15	6881154	28.15	up	up	correct
LYL.US	Dragon Victory International Limited	20200515	0.8731	0.945	0.872	0.9331	1125	0.9331	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20200515	14.5	14.92	14	14.68	52065	14.68	up	up	correct
LYTS.US	LSI Industries Inc	20200515	5.72	5.75	5.58	5.64	49384	5.4336	down	up	incorrect
MACK.US	Merrimack Pharmaceuticals Inc	20200515	3.4108	3.628	3.4108	3.6	5969	3.6	up	up	correct
MANH.US	Manhattan Associates Inc	20200515	70.12	72.83	68	72.32	452724	72.32	up	up	correct
MANT.US	ManTech International Corporation	20200515	66.21	68.485	66.21	68.15	331681	65.9868	up	up	correct
MAPS.US	WM Technology Inc	20200515	9.92	9.92	9.89	9.9	38900	9.9	down	down	correct
MAR.US	Marriott International Inc	20200515	78.47	79.908	77.36	79.76	6526946	79.76	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20200515	0.7799	0.84	0.7158	0.8	3576441	0.8	up	down	incorrect
MARK.US	Remark Holdings Inc	20200515	1.45	1.61	1.21	1.3	24322449	1.3	down	down	correct
MARPS.US	Marine Petroleum Trust	20200515	1.11	1.1256	1.1	1.1156	7427	0.997	up	up	correct
MASI.US	Masimo Corporation	20200515	244.72	252.2	244.72	248.82	1006641	248.82	up	up	correct
MAT.US	Mattel Inc	20200515	8.06	8.1	7.92	8.01	3217550	8.01	down	down	correct
MATW.US	Matthews International Corporation	20200515	19.27	20.12	19.02	20.04	250830	19.3456	up	up	correct
MBAY.US	MediaBay Inc	20200515	0.0001	0.0001	0.0001	0.0001	0	0.0001
MBCN.US	Middlefield Banc Corp	20200515	17.31	18.02	17.31	17.91	6216	16.9973	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20200515	1.14	1.15	1.02	1.08	413023	1.08	down	down	correct
MBIN.US	Merchants Bancorp	20200515	14.55	14.59	14.04	14.51	33471	14.2161	down	up	incorrect
MBINO.US	Merchants Bancorp	20200515	22.2	22.2	21.53	22.2	9200	20.04
MBINP.US	Merchants Bancorp	20200515	23.06	23.1	22.85	22.956	2900	20.4688	down	up	incorrect
MBIO.US	Mustang Bio Inc	20200515	2.8	2.8	2.73	2.74	127191	2.74	down	down	correct
MBNKP.US	Medallion Bank	20200515	16.08	16.08	16.08	16.08	900	13.7755
MBOT.US	Microbot Medical Inc	20200515	6.79	7	6.7101	6.78	81017	6.78	down	down	correct
MBUU.US	Malibu Boats Inc	20200515	37.5	41.63	37.09	41.61	322428	41.61	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20200515	19.87	20.155	19.5	19.76	52351	18.3715	down	down	correct
MCBC.US	Macatawa Bank Corporation	20200515	6.37	6.56	6.27	6.51	60753	6.1445	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20200515	8.58	8.73	8.35	8.7	28900	8.3751	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20200515	11.22	11.22	11.22	11.22	0	10.2003
MCFT.US	MasterCraft Boat Holdings Inc	20200515	10.37	11.57	9.9692	11.44	314379	11.44	up	up	correct
MCHP.US	Microchip Technology Incorporated	20200515	82.62	83.99	82.13	83.55	5079280	40.8782	up	up	correct
MCHX.US	Marchex Inc	20200515	1.34	1.395	1.34	1.36	93706	1.36	up	up	correct
MCRB.US	Seres Therapeutics Inc	20200515	4.42	4.71	4.32	4.6	269866	4.6	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20200515	29.49	30.78	28.86	30.34	376678	30.34	up	up	correct
MDB.US	MongoDB Inc	20200515	190	199.25	189.01	196.28	917454	196.28	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20200515	110.47	119.26	110.455	118.4	275400	118.4	up	up	correct
MDGS.US	Medigus Ltd	20200515	3.54	3.54	3.17	3.31	230602	3.31	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20200515	0.331	0.4	0.33	0.4	11483	0.4	up	up	correct
MDIA.US	MediaCo Holding Inc	20200515	4.85	5.05	4.56	5	2428	5	up	down	incorrect
MDJH.US	MDJM Ltd	20200515	2.7101	2.73	2.7	2.73	1356	2.73	up	down	incorrect
MDLZ.US	Mondelez International Inc	20200515	49.5	50.29	49.26	49.96	6039213	48.3442	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20200515	3.3068	4.035	3.3	3.8399	220613	3.8399	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20200515	1.7418	1.7786	1.66	1.691	3401	1.6373	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20200515	12.55	12.55	12.55	12.55	500	10.7641
MDRX.US	Allscripts Healthcare Solutions Inc	20200515	5.66	6	5.64	5.81	2463235	5.81	up	up	correct
MDVL.US	Medavail Holdings Inc	20200515	1.0448	1.05	0.9976	1.0196	17719	12.2352	down	down	correct
MDWD.US	MediWound Ltd	20200515	1.77	1.94	1.77	1.93	26173	1.93	up	up	correct
MDXG.US	MiMedx Group Inc	20200515	3.62	3.65	3.57	3.62	55867	3.62
MEDP.US	Medpace Holdings Inc	20200515	81.47	84.41	80.02	84.36	221569	84.36	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20200515	6.03	6.09	5.8875	6.045	21758	6.045	up	up	correct
MEIP.US	MEI Pharma Inc	20200515	2.92	3.01	2.85	2.9	1248632	2.9	down	up	incorrect
MELI.US	MercadoLibre Inc	20200515	764.27	783.74	764.27	775.05	350538	775.05	up	up	correct
MEOH.US	Methanex Corporation	20200515	13.93	14.37	13.79	13.98	533386	13.8042	up	up	correct
MERC.US	Mercer International Inc	20200515	7.76	7.9	7.73	7.78	179306	7.4307	up	up	correct
MESA.US	Mesa Air Group Inc	20200515	3.27	3.314	3	3.13	1612970	3.13	down	up	incorrect
MESO.US	Mesoblast Limited	20200515	11.91	12.25	11.71	11.84	694050	11.84	down	down	correct
METC.US	Ramaco Resources Inc	20200515	2.02	2.06	2	2.06	83422	2.06	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20200515	9.4	9.8	9.23	9.45	5992	9.45	up	down	incorrect
METXW.US	Meten EdtechX Education Group Ltd	20200515	0.39	0.4	0.35	0.35	25000	0.35	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20200515	0.5699	0.74	0.5697	0.6767	124434	1.3534	up	up	correct
MFIN.US	Medallion Financial Corp	20200515	1.95	2.04	1.9	2.03	246568	2.03	up	down	incorrect
MGEE.US	MGE Energy Inc	20200515	59.31	60.22	56.4737	59.74	292970	57.585	up	up	correct
MGI.US	MoneyGram International Inc	20200515	1.62	1.62	1.53	1.6	910583	1.6	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20200515	8.93	9.2	8.93	9.2	15983	8.813	up	up	correct
MGLN.US	Magellan Health Inc	20200515	68.17	69.42	67.1	68.6	221270	68.6	up	up	correct
MGNI.US	Magnite Inc	20200515	4.9	5.23	4.89	5.12	2669186	5.12	up	up	correct
MGNX.US	MacroGenics Inc	20200515	24.55	25.8	24.02	25.8	935026	25.8	up	up	correct
MGPI.US	MGP Ingredients Inc	20200515	34	35.33	33.635	34.78	85719	34.2106	up	up	correct
MGRC.US	McGrath RentCorp	20200515	49.64	50.72	48.495	50.28	215400	48.4735	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20200515	8.71	9.22	8.66	8.8	87922	8.8	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20200515	13.44	13.83	13.2001	13.56	71852	13.56	up	up	correct
MHLD.US	Maiden Holdings Ltd	20200515	1.02	1.02	0.9402	0.97	94358	0.97	down	down	correct
MICT.US	MICT Inc	20200515	1.12	1.18	1.115	1.18	15324	1.18	up	up	correct
MIDD.US	The Middleby Corporation	20200515	58.63	61.65	56.6324	60.59	1276523	60.59	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20200515	0.17	0.219	0.073	0.2175	36240	0.2175	up	up	correct
MIME.US	Mimecast Limited	20200515	37.05	37.3399	36.52	36.74	581812	36.74	down	up	incorrect
MIND.US	MIND Technology Inc	20200515	0.75	0.89	0.75	0.756	74378	0.756	up	up	correct
MINDP.US	MIND Technology Inc	20200515	14.3458	14.3458	14.15	14.15	471	12.1875	down	down	correct
MINM.US	Minim Inc. Common Stock	20200515	1.4	1.7	1.35	1.6	48557	1.6	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20200515	16.45	17.46	16.2097	17.23	11023	17.23	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20200515	3.09	3.28	3.065	3.16	649825	3.16	up	down	incorrect
MITK.US	Mitek Systems Inc	20200515	8.86	9.05	8.67	8.98	253227	8.98	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20200515	1.8	1.9299	1.8	1.89	108909	1.89	up	up	correct
MKD.US	Molecular Data Inc	20200515	1.85	1.85	1.775	1.82	2582	1.82	down	up	incorrect
MKSI.US	MKS Instruments Inc	20200515	93.9	94.75	92	92.47	310321	91.6353	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20200515	497.54	503.1604	486.61	488.05	735729	484.2274	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20200515	0.69	0.69	0.63	0.63	5400	0.63	down	down	correct
MLAB.US	Mesa Laboratories Inc	20200515	232.53	239.75	228.02	237.96	35730	236.9643	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20200515	15.18	15.77	15.05	15.14	1709587	15.14	down	down	correct
MLHR.US	Herman Miller Inc	20200515	20.11	20.76	19.86	20.615	446448	20.2501	up	up	correct
MLKN.US	MillerKnoll Inc	20200515	20.11	20.76	19.86	20.615	446448	20.1596	up	down	incorrect
MLVF.US	Malvern Bancorp Inc	20200515	10.85	11.815	10.5	10.55	37804	10.55	down	up	incorrect
MMAT.US	Meta Materials Inc	20200515	0.84	1.1	0.76	0.86	1607600	0.86	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20200515	2.31	2.34	2.04	2.09	254526	2.06	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20200515	1.76	1.86	1.76	1.81	30500	1.81	up	up	correct
MMSI.US	Merit Medical Systems Inc	20200515	38.93	39.98	38.49	39.62	351572	39.62	up	up	correct
MMYT.US	MakeMyTrip Limited	20200515	12.77	13.59	12.6709	13.31	236759	13.31	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20200515	1.7	1.74	1.7	1.71	14819	1.5693	up	up	correct
MNDT.US	Mandiant Inc.	20200515	11.33	11.545	11.2385	11.33	2913153	11.33
MNKD.US	MannKind Corporation	20200515	1.21	1.24	1.19	1.22	1319523	1.22	up	down	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20200515	0.43	0.4521	0.4133	0.4238	978760	0.4238	down	down	correct
MNOV.US	MediciNova Inc	20200515	5.82	5.82	5.43	5.54	113066	5.54	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20200515	7.62	7.66	7.6	7.66	1754	7.66	up	up	correct
MNRO.US	Monro Inc	20200515	49.23	51.59	47.72	51.27	373234	49.7907	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20200515	12.94	12.94	12.41	12.75	24481	12.75	down	up	incorrect
MNST.US	Monster Beverage Corporation	20200515	64.94	66.345	64.34	66.01	4498870	66.01	up	up	correct
MNTV.US	Momentive Global Inc	20200515	18.96	19.31	18.66	19.17	1001524	19.17	up	up	correct
MNTX.US	Manitex International Inc	20200515	4.01	4.3	3.935	4.24	6189	4.24	up	up	correct
MODV.US	ModivCare Inc	20200515	59.54	63.21	59.54	63.21	80154	63.21	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20200515	16.05	16.73	15.92	16.39	32520	15.4141	up	up	correct
MOGO.US	Mogo Inc	20200515	0.847	0.8772	0.8	0.836	203298	0.836	down	down	correct
MOHO.US	ECMOHO Limited	20200515	3.59	3.8592	3.15	3.69	34571	3.69	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20200515	22.9	23.55	22.5	23.55	36600	23.55	up	up	correct
MOMO.US	Momo Inc	20200515	20.78	20.9	20.26	20.73	2429400	19.8903	down	down	correct
MOR.US	MorphoSys AG	20200515	31.76	32.48	31.76	32.46	78491	32.46	up	down	incorrect
MORF.US	Morphic Holding Inc	20200515	15.25	16.15	15.01	15.64	42122	15.64	up	down	incorrect
MORN.US	Morningstar Inc	20200515	145.33	149.2	142.84	145.1	129657	143.8178	down	down	correct
MOSY.US	MoSys Inc	20200515	1.49	1.49	1.43	1.43	49362	1.43	down	down	correct
MOTS.US	Motus GI Holdings Inc	20200515	1.06	1.09	1	1.06	166668	1.06
MOXC.US	Moxian Inc	20200515	0.6663	0.7014	0.55	0.6217	85425	0.6217	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20200515	13.45	14.1	13.18	13.79	139473	13.79	up	down	incorrect
MPB.US	Mid Penn Bancorp Inc	20200515	16.85	18	16.75	17.89	11782	17.0299	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20200515	196	196.85	189.44	193.01	486315	191.0808	down	down	correct
MRAM.US	Everspin Technologies Inc	20200515	5.7	5.75	5.51	5.55	203102	5.55	down	down	correct
MRBK.US	Meridian Corporation	20200515	16	16.48	15.6	16.48	2545	15.2908	up	up	correct
MRCC.US	Monroe Capital Corporation	20200515	6.53	6.78	6.46	6.65	138852	5.5164	up	up	correct
MRCY.US	Mercury Systems Inc	20200515	81.76	83.08	80.9	81.62	377677	81.62	down	down	correct
MREO.US	Mereo BioPharma Group plc	20200515	1.29	1.36	1.27	1.36	54938	1.36	up	up	correct
MRIN.US	Marin Software Incorporated	20200515	1.43	1.57	1.43	1.48	12831	1.48	up	down	incorrect
MRKR.US	Marker Therapeutics Inc	20200515	2.34	2.37	2.24	2.31	385449	2.31	down	up	incorrect
MRLN.US	Marlin Business Services Corp	20200515	7.09	7.7202	6.8083	7.38	71128	6.9209	up	down	incorrect
MRNA.US	Moderna Inc	20200515	63.79	67.67	63.01	66.69	16341869	66.69	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20200515	2.16	2.36	2.14	2.28	284847	9.12	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20200515	9.92	10.32	9.73	10.01	839086	10.01	up	up	correct
MRTN.US	Marten Transport Ltd	20200515	23.27	23.74	22.78	23.28	317655	14.4499	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20200515	99.83	104.39	98.72	103.37	445145	103.37	up	up	correct
MRUS.US	Merus N.V	20200515	14	14.85	13.707	14.61	118378	14.61	up	down	incorrect
MRVL.US	Marvell Technology Inc	20200515	25.63	26.42	25.441	26.34	5852100	26.1446	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20200515	13.37	14.03	13.29	13.83	127565	12.7988	up	up	correct
MSEX.US	Middlesex Water Company	20200515	59.5	60.22	58.38	60.22	100000	59.0448	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20200515	11.68	11.68	11.68	11.68	0	10.5655
MSFIX.US	The Multi	20200515	11.9	11.9	11.9	11.9	0	10.7642
MSFT.US	Microsoft Corporation	20200515	179.06	187.06	177	183.16	46610379	180.2244	up	up	correct
MSFYX.US	The Multi	20200515	11.37	11.37	11.37	11.37	0	10.2851
MSTR.US	MicroStrategy Incorporated	20200515	113.39	117.11	110.235	115.58	184166	115.58	up	up	correct
MSVB.US	Mid	20200515	11.98	12.175	11.98	12.11	15219	11.9704	up	up	correct
MTBC.US	CareCloud Inc	20200515	6.39	6.73	6.39	6.59	108937	6.59	up	down	incorrect
MTBCP.US	CareCloud Inc	20200515	25.04	25.05	24.9	24.93	9937	21.2575	down	up	incorrect
MTC.US	Mmtec Inc	20200515	1.13	1.18	1.0873	1.1101	2575	1.1101	down	down	correct
MTEM.US	Molecular Templates Inc	20200515	14.94	16.32	14.79	16.05	574569	16.05	up	up	correct
MTEX.US	Mannatech Incorporated	20200515	11.29	11.635	11.29	11.635	895	10.0767	up	up	correct
MTLS.US	Materialise NV	20200515	19.29	19.64	19.08	19.57	34848	19.57	up	up	correct
MTP.US	Midatech Pharma plc	20200515	2.61	2.85	2.54	2.55	24962	2.55	down	down	correct
MTRX.US	Matrix Service Company	20200515	7.88	8.14	7.81	7.95	248597	7.95	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20200515	28.41	28.85	27.37	28.18	673894	28.18	down	down	correct
MU.US	Micron Technology Inc	20200515	43.28	44.78	43.24	44.41	28803929	44.348	up	down	incorrect
MUDS.US	Mudrick Capital Acquisition Corporation II	20200515	10.4	10.4	10.38	10.38	17522	10.38	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20200515	0.81	0.9389	0.78	0.78	845547	0.78	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20200515	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20200515	2.51	2.52	2.33	2.38	70300	2.38	down	down	correct
MVBF.US	MVB Financial Corp	20200515	12.51	13.17	12.29	12.92	18408	12.5432	up	up	correct
MVIS.US	MicroVision Inc	20200515	0.85	0.8599	0.8	0.84	9360566	0.84	down	down	correct
MVST.US	Microvast Holdings Inc	20200515	10.05	10.05	10.05	10.05	0	10.05
MYFW.US	First Western Financial Inc	20200515	12.61	12.77	12.53	12.7	11294	12.7	up	up	correct
MYGN.US	Myriad Genetics Inc	20200515	14.21	14.88	14.1714	14.73	857691	14.73	up	down	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20200515	3.65	3.69	3.39	3.51	1551022	7.02	down	down	correct
MYRG.US	MYR Group Inc	20200515	23.81	24.92	23.5	24.33	111286	24.33	up	up	correct
MYSZ.US	My Size Inc	20200515	0.83	0.9099	0.803	0.86	1473400	0.86	up	up	correct
NAII.US	Natural Alternatives International Inc	20200515	6.31	6.36	5.82	5.925	23191	5.925	down	down	correct
NAKD.US	Naked Brand Group Limited	20200515	0.659	0.68	0.63	0.64	78048	9.6	down	down	correct
NAOV.US	NanoVibronix Inc	20200515	2.02	2.02	2.02	2.02	59	2.02
NATH.US	Nathan's Famous Inc	20200515	52.25	53.85	51.235	52	5779	49.9782	down	down	correct
NATI.US	National Instruments Corporation	20200515	36.04	36.54	35.95	36.24	603919	34.7967	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20200515	8.67	9.3	8.37	9.05	23389	8.5709	up	up	correct
NAVI.US	Navient Corporation	20200515	6.77	6.93	6.58	6.68	1374627	6.1027	down	up	incorrect
NBEV.US	NewAge Inc	20200515	1.3	1.33	1.25	1.28	1577759	1.28	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20200515	111.03	116.93	110.36	116.5	714379	116.5	up	up	correct
NBN.US	Northeast Bank	20200515	14.71	15.19	14.71	15.01	56105	14.9751	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20200515	0.535	0.5749	0.53	0.5516	169943	5.516	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20200515	8.07	8.25	7.6	7.83	294202	7.83	down	up	incorrect
NBTB.US	NBT Bancorp Inc	20200515	27.25	27.79	26.97	27.54	216616	26.0567	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20200515	48.41	49.94	48.41	49.47	26598	49.47	up	up	correct
NCMI.US	National CineMedia Inc	20200515	2.69	2.72	2.6	2.61	459109	2.3627	down	up	incorrect
NCNA.US	NuCana plc	20200515	5.36	5.89	5.34	5.52	21324	5.52	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20200515	0.489	0.489	0.4376	0.455	94198	9.1	down	up	incorrect
NCTY.US	The9 Limited	20200515	0.64	0.66	0.6051	0.61	139809	6.1	down	down	correct
NDAQ.US	Nasdaq Inc	20200515	109.79	112.245	108.67	112.08	2078513	109.4525	up	up	correct
NDLS.US	Noodles & Company	20200515	4.62	4.82	4.36	4.43	629089	4.43	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20200515	0.71	0.8495	0.6805	0.6805	689522	0.6805	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20200515	0.13	0.131	0.13	0.131	14000	0.131	up	up	correct
NDSN.US	Nordson Corporation	20200515	158.75	163.845	158	162.47	419530	160.1263	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20200515	7.5	7.5	7.5	7.5	100	5.4917
NEGG.US	Newegg Commerce Inc	20200515	3.28	3.44	3.2	3.28	46313	3.28
NEO.US	NeoGenomics Inc	20200515	27.66	28.59	27.326	28.37	685562	28.37	up	up	correct
NEOG.US	Neogen Corporation	20200515	63.21	66.13	63.21	64.56	428227	32.28	up	up	correct
NEON.US	Neonode Inc	20200515	4	4.78	3.975	4.54	139844	4.54	up	up	correct
NEPH.US	Nephros Inc	20200515	7.3	7.45	6.9	7.15	15077	7.15	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20200515	2.6	2.6	2.48	2.56	572033	2.56	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20200515	12.55	12.83	12.23	12.7	625899	12.7	up	up	correct
NESR.US	National Energy Services Reunited Corp	20200515	4.45	4.45	4.28	4.29	110414	4.29	down	up	incorrect
NETE.US	Net Element Inc	20200515	2.51	2.52	2.33	2.38	70349	2.38	down	down	correct
NEWT.US	Newtek Business Services Corp	20200515	14.42	15.15	14.17	14.86	146680	12.2842	up	down	incorrect
NEXT.US	NextDecade Corporation	20200515	1.12	1.21	1.12	1.2	41790	1.2	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20200515	9.84	10	9.72	9.9	447608	9.3848	up	up	correct
NFE.US	New Fortress Energy Inc	20200515	12.7	13.09	12.64	12.89	35782	12.6659	up	up	correct
NFLX.US	Netflix Inc	20200515	440.7	455	437.51	454.19	7243998	454.19	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20200515	21.85	22.44	21.1738	22.08	164822	22.08	up	up	correct
NH.US	NantHealth Inc	20200515	1.97	2.15	1.95	2.11	220943	2.11	up	up	correct
NHTC.US	Natural Health Trends Corp	20200515	5.08	5.64	5.02	5.57	85537	4.5491	up	up	correct
NICE.US	NICE Ltd	20200515	169.24	173.47	167.45	172.21	275372	172.21	up	up	correct
NICHX.US	NICHX	20200515	26.39	26.39	26.39	26.39	0	24.4713
NICK.US	Nicholas Financial Inc	20200515	5.79	5.79	5.6	5.6	805	5.6	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20200515	12	12.82	12	12.32	68745	12.32	up	up	correct
NIU.US	Niu Technologies	20200515	8.77	9.17	8.75	9.06	147200	9.06	up	up	correct
NK.US	NantKwest Inc	20200515	4.73	4.89	4.15	4.355	1554871	4.355	down	down	correct
NKLA.US	Nikola Corporation	20200515	23.5	25.21	20.6	22.62	12928740	22.62	down	down	correct
NKSH.US	National Bankshares Inc	20200515	26.27	26.9	26.15	26.9	4819	24.7432	up	up	correct
NKTR.US	Nektar Therapeutics	20200515	21.23	22.09	21.18	22.02	716259	22.02	up	up	correct
NLOK.US	NortonLifeLock Inc	20200515	20.77	21.08	19.91	20.025	6318728	19.2728	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20200515	12.91	13.57	12.7188	13.24	122572	13.24	up	up	correct
NMFC.US	New Mountain Finance Corporation	20200515	7.91	8.01	7.76	7.91	445693	6.6359
NMIH.US	NMI Holdings Inc	20200515	13.15	13.6	12.5	12.63	990609	12.63	down	down	correct
NMRD.US	Nemaura Medical Inc	20200515	5.675	7.2166	5.46	6.75	53199	6.75	up	up	correct
NMRK.US	Newmark Group Inc	20200515	3.58	3.65	3.46	3.57	1123664	3.5369	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20200515	1.69	1.8	1.69	1.8	4200	1.8	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20200515	0.6125	0.6431	0.6	0.625	302438	0.625	up	up	correct
NNBR.US	NN Inc	20200515	3.09	3.09	2.89	3.015	633174	3.015	down	down	correct
NNDM.US	Nano Dimension Ltd	20200515	0.78	0.824	0.73	0.7997	457560	0.7997	up	down	incorrect
NODK.US	NI Holdings Inc	20200515	12.36	12.41	11.89	12.41	10369	12.41	up	up	correct
NOTV.US	Inotiv Inc	20200515	4	4.49	4	4.27	12127	4.27	up	up	correct
NOVN.US	Novan Inc	20200515	0.355	0.3691	0.343	0.3691	389306	3.691	up	up	correct
NOVT.US	Novanta Inc	20200515	89.89	91.43	88.83	91.28	159755	91.28	up	down	incorrect
NRBO.US	NeuroBo Pharmaceuticals Inc	20200515	13.29	13.895	12.535	13.51	11715	13.51	up	up	correct
NRC.US	National Research Corporation	20200515	48.69	50.43	47.685	50	41889	49.6084	up	up	correct
NRIM.US	Northrim BanCorp Inc	20200515	19.43	20.05	19.15	19.99	23245	18.6593	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20200515	13.69	13.69	13.69	13.69	0	11.9656
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20200515	13.82	13.82	13.82	13.82	0	12.2394
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20200515	13.82	13.82	13.82	13.82	0	12.0505
NRXP.US	NRx Pharmaceuticals Inc	20200515	11.072	11.072	11.072	11.072	0	11.072
NRXPW.US	NRx Pharmaceuticals Inc	20200515	0.06	0.06	0.04	0.05	4166	0.05	down	down	correct
NSIT.US	Insight Enterprises Inc	20200515	45.4	45.685	44.4	45.2	395228	45.2	down	down	correct
NSPR.US	InspireMD Inc	20200515	11.4	11.85	10.95	11.85	3893	11.85	up	up	correct
NSSC.US	Napco Security Technologies Inc	20200515	20.87	22.37	20.87	22	73759	22	up	down	incorrect
NSTG.US	NanoString Technologies Inc	20200515	30.25	31.4	29.81	31.14	365479	31.14	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20200515	3.9	3.9	3.3174	3.3174	4425	3.3174	down	down	correct
NTAP.US	NetApp Inc	20200515	41.09	42.41	40.9301	42.38	1539095	40.4175	up	up	correct
NTCT.US	NetScout Systems Inc	20200515	22.99	23.87	22.93	23.53	415925	23.53	up	up	correct
NTES.US	NetEase Inc	20200515	368.92	374.87	368.2	374.41	2786370	73.7152	up	up	correct
NTGR.US	NETGEAR Inc	20200515	23.46	23.84	23.25	23.75	193902	23.75	up	up	correct
NTIC.US	Northern Technologies International Corporation	20200515	7.14	7.29	5.64	7.29	77686	7.1691	up	down	incorrect
NTLA.US	Intellia Therapeutics Inc	20200515	16.4	17.8	16.0301	17.66	1067708	17.66	up	down	incorrect
NTNX.US	Nutanix Inc	20200515	19.43	20.41	19.23	20.29	2354259	20.29	up	down	incorrect
NTRA.US	Natera Inc	20200515	44.46	45.34	43.16	45.23	759984	45.23	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20200515	10.35	10.35	10.35	10.35	240	10.35
NTRS.US	Northern Trust Corporation	20200515	71.03	71.96	70.35	71.13	890050	67.7222	up	up	correct
NTRSO.US	Northern Trust Corporation	20200515	24.7	24.94	24.6	24.84	30200	23.0077	up	up	correct
NTUS.US	Natus Medical Incorporated	20200515	21.31	21.91	21.08	21.4	985832	21.4	up	up	correct
NTWK.US	NetSol Technologies Inc	20200515	3.04	3.04	2.752	3	39855	3	down	up	incorrect
NUAN.US	Nuance Communications Inc	20200515	19.44	20.04	19.37	19.99	2219433	19.99	up	up	correct
NURO.US	NeuroMetrix Inc	20200515	2.17	2.19	2.07	2.09	189889	2.09	down	up	incorrect
NUVA.US	NuVasive Inc	20200515	55.61	57.17	54.21	57.15	758131	57.15	up	down	incorrect
NUWE.US	Nuwellis Inc	20200515	9.7501	10.6501	9.7501	10.4281	76716	10.4281	up	up	correct
NVAX.US	Novavax Inc	20200515	38.182	46	38.05	43.63	21892529	43.63	up	up	correct
NVCN.US	Neovasc Inc	20200515	2.6	2.6	2.46	2.52	64764	2.52	down	down	correct
NVCR.US	NovoCure Limited	20200515	61.96	64.89	61.4	64.66	691334	64.66	up	up	correct
NVDA.US	NVIDIA Corporation	20200515	315.59	340.02	314.96	339.63	24691543	84.7443	up	up	correct
NVEC.US	NVE Corporation	20200515	53.36	55.84	50.61	55	24013	49.9828	up	up	correct
NVEE.US	NV5 Global Inc	20200515	40	41.2	39.69	40.07	151655	40.07	up	up	correct
NVFY.US	Nova LifeStyle Inc	20200515	1.105	1.125	1.105	1.125	1813	1.125	up	down	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20200515	1.32	1.3998	1.28	1.34	555370	1.34	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20200515	43	43.8	41.71	43.02	164417	43.02	up	up	correct
NVNO.US	enVVeno Medical Corp	20200515	9.725	9.725	8.25	8.525	57132	8.525	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20200515	0.063	0.154	0.063	0.154	2400	0.154	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20200515	0.0144	0.0175	0.0144	0.017	985	1.7	up	up	correct
NWBI.US	Northwest Bancshares Inc	20200515	9.08	9.18	8.87	9.03	997704	8.2154	down	down	correct
NWE.US	NorthWestern Corporation	20200515	54.75	54.75	52.82	54.25	1154349	50.3719	down	down	correct
NWFL.US	Norwood Financial Corp	20200515	22.83	23.01	22.7	23.01	5312	21.6875	up	up	correct
NWL.US	Newell Brands Inc	20200515	11.53	11.78	11.34	11.7	2000878	10.8195	up	up	correct
NWLI.US	National Western Life Group Inc	20200515	170	182.64	170	174.36	6924	173.7313	up	up	correct
NWPX.US	Northwest Pipe Company	20200515	20.15	20.77	20.15	20.28	66812	20.28	up	up	correct
NWS.US	News Corporation	20200515	10.92	11.105	10.78	11.01	804536	10.8425	up	down	incorrect
NWSA.US	News Corporation	20200515	10.67	10.895	10.52	10.87	2877602	10.7085	up	up	correct
NXGN.US	NextGen Healthcare Inc	20200515	8.83	9.24	8.6908	9.195	324281	9.195	up	up	correct
NXPI.US	NXP Semiconductors N.V	20200515	89.91	92.38	89.33	90.45	4376441	88.6574	up	up	correct
NXST.US	Nexstar Media Group Inc	20200515	71.5	74.7538	69.8024	72.88	433735	70.5458	up	up	correct
NXTC.US	NextCure Inc	20200515	34.83	36	34.42	35.48	111591	35.48	up	up	correct
NXTD.US	Nxt	20200515	0.4303	0.451	0.4	0.4474	880270	4.474	up	up	correct
NXTP.US	Nextplay Technologies Inc	20200515	0.95	1.04	0.925	1.02	3400	1.02	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20200515	1.7	1.75	1.65	1.66	11365521	1.4041	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20200515	15.67	16.1	15.55	15.88	15356	13.6103	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20200515	16	16.16	15.69	15.83	17476	13.5635	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20200515	17.95	18.19	17.785	18.1	26695	15.5745	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20200515	2.96	3.12	2.91	3.06	94606	3.06	up	up	correct
OBCI.US	Ocean Bio	20200515	6.26	6.7399	5	5.66	324896	5.5381	down	up	incorrect
OBLG.US	Oblong Inc	20200515	1.01	1.0762	1.005	1.02	4540	1.02	up	down	incorrect
OBNK.US	Origin Bancorp Inc	20200515	17.2	18.44	17.02	18.16	50679	17.8029	up	up	correct
OBSV.US	ObsEva SA	20200515	3.59	3.81	3.56	3.73	705253	3.73	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20200515	25.12	25.12	25.12	25.12	0	23.9282
OCC.US	Optical Cable Corporation	20200515	2.53	2.53	2.5	2.5	735	2.5	down	down	correct
OCCI.US	OFS Credit Company Inc	20200515	7.65	8.0934	7.6	7.78	12449	5.84	up	down	incorrect
OCCIP.US	OFS Credit Company Inc	20200515	22.25	22.25	21.725	21.725	279	19.4489	down	down	correct
OCFC.US	OceanFirst Financial Corp	20200515	13.4	13.92	13.23	13.74	367194	13.0052	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20200515	25	25.1	24.94	25.05	14200	22.7271	up	up	correct
OCGN.US	Ocugen Inc	20200515	0.3024	0.3135	0.295	0.2999	4235309	0.2999	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20200515	3.97	4.09	3.9301	4.06	353164	3.5221	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20200515	6.45	7.08	6.3	6.875	1352801	6.875	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20200515	2.37	2.37	2.2149	2.33	1297	9.32	down	down	correct
OCX.US	OncoCyte Corporation	20200515	2.92	2.95	2.7841	2.88	176685	2.88	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20200515	148.83	150.47	147.95	149.05	952344	148.2669	up	up	correct
ODP.US	The ODP Corporation	20200515	2.05	2.39	2.02	2.13	1632227	21.3	up	up	correct
ODT.US	Odonate Therapeutics Inc	20200515	27.04	28.55	26.48	28.24	39177	28.24	up	down	incorrect
OEG.US	Orbital Energy Group Inc	20200515	0.6834	0.76	0.6834	0.7304	22404	0.7304	up	up	correct
OESX.US	Orion Energy Systems Inc	20200515	4.46	4.615	4.45	4.52	181805	4.52	up	up	correct
OFED.US	Oconee Federal Financial Corp	20200515	19.5	19.5	19.5	19.5	16	19.0119
OFIX.US	Orthofix Medical Inc	20200515	33.26	34.59	32.21	33.64	452221	33.64	up	up	correct
OFLX.US	Omega Flex Inc	20200515	94.06	95.05	91.04	93.5	3922	92.146	down	down	correct
OFS.US	OFS Capital Corporation	20200515	4.2	4.39	4.01	4.09	43374	3.4049	down	down	correct
OFSSI.US	OFSSI	20200515	18.75	18.75	18.63	18.63	1000	16.9642	down	down	correct
OGI.US	OrganiGram Holdings Inc	20200515	1.31	1.46	1.28	1.45	7567272	1.45	up	up	correct
OIIM.US	O2Micro International Limited	20200515	1.47	1.47	1.43	1.43	34361	1.43	down	down	correct
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20200515	4.82	4.82	4.82	4.82	500	4.5519
OKTA.US	Okta Inc	20200515	177.16	183.19	176.25	181.6	1367239	181.6	up	up	correct
OLED.US	Universal Display Corporation	20200515	139.32	143.32	139.05	142.38	313234	141.4403	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20200515	72.64	74.48	72.19	73.45	862031	73.45	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20200515	29.65	29.67	27.85	28.51	132078	27.4299	down	up	incorrect
OMCL.US	Omnicell Inc	20200515	60.8	64.5	60.52	62.63	578212	62.63	up	up	correct
OMER.US	Omeros Corporation	20200515	14.13	14.47	13.865	14.09	454716	14.09	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20200515	3.92	4.155	3.92	4.1	15731	4.1	up	up	correct
OMP.US	Oasis Midstream Partners LP	20200515	4.34	4.45	4.15	4.35	278702	3.398	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20200515	5.5	5.5	5	5	5405	5	down	down	correct
ON.US	ON Semiconductor Corporation	20200515	14.02	14.52	13.98	14.15	6864605	14.15	up	down	incorrect
ONB.US	Old National Bancorp	20200515	12.02	12.11	11.8	11.99	766061	11.297	down	up	incorrect
ONCS.US	OncoSec Medical Incorporated	20200515	1.91	1.9998	1.795	1.855	164433	1.855	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20200515	2.555	2.58	2.5109	2.5109	770	2.5109	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20200515	2.02	2.07	1.93	2.05	1501707	2.05	up	up	correct
ONEM.US	1Life Healthcare Inc	20200515	29.07	32.42	27.42	32.09	1028942	32.09	up	up	correct
ONEW.US	OneWater Marine Inc	20200515	12.48	14	11.84	14	118300	13.4105	up	down	incorrect
ONTX.US	Onconova Therapeutics Inc	20200515	0.4	0.4008	0.36	0.3609	1704177	5.4135	down	up	incorrect
ONVO.US	Organovo Holdings Inc	20200515	0.59	0.65	0.5733	0.5733	78115	11.466	down	down	correct
OPBK.US	OP Bancorp	20200515	5.92	6.22	5.75	6.15	21322	5.8313	up	down	incorrect
OPCH.US	Option Care Health Inc	20200515	12.12	12.6	11.91	12.5	250415	12.5	up	up	correct
OPGN.US	OpGen Inc	20200515	2.08	2.08	1.93	1.97	325562	1.97	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20200515	1.98	1.98	1.98	1.98	4165	1.98
OPI.US	Office Properties Income Trust	20200515	21.7	22.05	21.07	21.9	245584	19.6523	up	up	correct
OPK.US	OPKO Health Inc	20200515	2.58	2.68	2.45	2.62	13686816	2.62	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20200515	10.5732	11.8999	10.5732	11.44	14790	11.44	up	up	correct
OPOF.US	Old Point Financial Corporation	20200515	14.02	14.99	14	14.99	1943	14.3305	up	up	correct
OPRA.US	Opera Limited	20200515	5.29	5.39	5.128	5.34	139088	5.34	up	up	correct
OPRT.US	Oportun Financial Corporation	20200515	6.08	7.05	6.05	6.84	378435	6.84	up	up	correct
OPRX.US	OptimizeRx Corporation	20200515	9.59	10.05	9.44	10.01	42801	10.01	up	up	correct
OPTN.US	OptiNose Inc	20200515	3.93	4.05	3.86	3.905	282002	3.905	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20200515	3.27	3.3484	3.01	3.11	70257	3.11	down	down	correct
ORGS.US	Orgenesis Inc	20200515	6.98	7.4	6.668	7.28	258830	7.28	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20200515	33.46	34.5	31.41	32.65	396246	32.65	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20200515	394.75	408.17	392.07	407.12	969318	407.12	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20200515	3.11	3.41	3.11	3.34	63238	3.34	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20200515	12.4	12.47	12.17	12.47	16794	11.7647	up	up	correct
ORTX.US	Orchard Therapeutics plc	20200515	9.48	9.78	9.3493	9.5	180045	9.5	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20200515	3	3	2.98	2.98	71	14.9	down	down	correct
OSBC.US	Old Second Bancorp Inc	20200515	6.32	6.5258	6.19	6.33	86419	6.2353	up	down	incorrect
OSIS.US	OSI Systems Inc	20200515	68.26	72.55	67.64	69.45	98309	69.45	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20200515	3.92	4.12	3.75	4.04	177927	4.04	up	up	correct
OSPN.US	OneSpan Inc	20200515	17.21	18.04	17.13	17.89	277638	17.89	up	up	correct
OSS.US	One Stop Systems Inc	20200515	1.78	1.7999	1.6182	1.69	155498	1.69	down	down	correct
OSTK.US	Overstock.com Inc	20200515	18.06	19.02	15.96	17.07	5587969	17.07	down	down	correct
OSUR.US	OraSure Technologies Inc	20200515	15.94	16.44	15.6401	16.375	1039007	16.375	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20200515	5.23	5.46	5.115	5.14	492391	5.14	down	down	correct
OTEL.US	Otelco Inc	20200515	7.4027	7.4027	5.65	6.12	46854	6.12	down	down	correct
OTEX.US	Open Text Corporation	20200515	37.77	38.28	37.52	38.23	490233	37.1018	up	up	correct
OTIC.US	Otonomy Inc	20200515	2.34	2.45	2.29	2.42	29097	2.42	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20200515	0.7411	0.75	0.7	0.718	635478	0.718	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20200515	0.13	0.18	0.1299	0.174	16212	0.174	up	up	correct
OTRK.US	Ontrak Inc	20200515	20.72	22.08	20.32	21.25	729427	21.25	up	up	correct
OTTR.US	Otter Tail Corporation	20200515	38.55	38.76	37.78	38.71	181868	36.8903	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20200515	24.34	24.77	23.96	24.77	2897	23.4484	up	up	correct
OVID.US	Ovid Therapeutics Inc	20200515	4.05	4.25	3.9539	4.11	517037	4.11	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20200515	12.6	13.1	12.525	13.1	7943	12.7359	up	up	correct
OWSCX.US	OWSCX	20200515	16.87	16.87	16.87	16.87	0	16.3967
OXBR.US	Oxbridge Re Holdings Limited	20200515	0.875	0.9316	0.8215	0.9315	18180	0.9315	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20200515	0.0487	0.049	0.0275	0.049	10480	0.049	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20200515	2.67	2.8379	2.66	2.72	1065751	2.1504	up	down	incorrect
OXLCM.US	Oxford Lane Capital Corp	20200515	20.8995	21	20.8995	20.9999	301	18.8412	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20200515	19	19.408	18.911	19.36	34000	17.461	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20200515	2.4	2.43	2.24	2.25	399217	1.8568	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20200515	20.7981	20.7981	20.7981	20.7981	254	18.5424
OXSQZ.US	Oxford Square Capital Corp.	20200515	19.672	20.05	19.63	20.01	3100	18.1983	up	up	correct
OYST.US	Oyster Point Pharma Inc	20200515	29.96	30.67	28.46	29.5	1478533	29.5	down	down	correct
OZK.US	Bank OZK	20200515	19.7	20.015	19.46	19.67	2289545	18.6439	down	down	correct
PAA.US	Plains All American Pipeline L.P	20200515	8.29	8.49	8.03	8.45	3407465	7.4333	up	up	correct
PAAS.US	Pan American Silver Corp	20200515	23.305	24.55	22.96	24.5	6617200	24.0746	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20200515	3.49	3.58	3.41	3.48	866476	3.48	down	down	correct
PACW.US	PacWest Bancorp	20200515	15.7	15.99	15.3	15.55	1098392	14.6363	down	up	incorrect
PAE.US	PAE Incorporated	20200515	9.94	9.94	9.05	9.1	309322	9.1	down	down	correct
PAEWW.US	PAE Incorporated	20200515	1.86	1.87	1.75	1.75	50800	1.75	down	down	correct
PAGP.US	Plains GP Holdings L.P	20200515	8.51	8.86	8.325	8.78	2049813	7.7625	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20200515	22.83	23.2	22.5	22.65	209499	21.8314	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20200515	0.76	0.76	0.76	0.76	0	0.76
PANL.US	Pangaea Logistics Solutions Ltd	20200515	2.03	2.04	1.99	2	22153	1.9388	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20200515	218	223.97	216.95	222.83	1359445	222.83	up	up	correct
PASG.US	Passage Bio Inc	20200515	22.33	22.625	20.82	21.32	49865	21.32	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20200515	8.8099	8.8099	8.4527	8.4627	4879	4.7253	down	up	incorrect
PATK.US	Patrick Industries Inc	20200515	40.98	43.79	39.8501	43.14	204895	42.1463	up	up	correct
PAVM.US	PAVmed Inc	20200515	2.26	2.28	2.18	2.27	304285	2.27	up	up	correct
PAVMW.US	PAVmed Inc	20200515	1	1	1	1	150	1
PAVMZ.US	PAVmed Inc. Series Z Warrant	20200515	1.1223	1.17	1.09	1.17	35503	1.17	up	up	correct
PAYS.US	PaySign Inc	20200515	7.1	7.7	7.01	7.185	567828	7.185	up	down	incorrect
PAYX.US	Paychex Inc	20200515	60.3469	63.47	60.0026	63.43	4548774	60.8868	up	up	correct
PBCT.US	People's United Financial Inc	20200515	10.79	10.96	10.57	10.68	3216034	9.8792	down	down	correct
PBCTP.US	People's United Financial Inc	20200515	25.86	26.1	25.0736	25.8	11022	23.5887	down	up	incorrect
PBFS.US	Pioneer Bancorp Inc	20200515	8.69	9	8.62	8.98	14643	8.98	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20200515	9.65	9.65	9.3	9.3465	1433	9.0716	down	up	incorrect
PBIP.US	Prudential Bancorp Inc	20200515	10.64	11.6	10.64	11.54	17958	11.1174	up	up	correct
PBPB.US	Potbelly Corporation	20200515	2.21	2.21	2.02	2.05	412159	2.05	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20200515	2.83	2.84	2.627	2.7	14922	2.7	down	down	correct
PBYI.US	Puma Biotechnology Inc	20200515	12.69	13.22	12.26	12.64	913088	12.64	down	down	correct
PCAR.US	PACCAR Inc	20200515	66.35	67.6	65.96	66.83	3712958	63.7697	up	up	correct
PCB.US	PCB Bancorp	20200515	8.76	8.82	8.52	8.79	9227	8.3119	up	up	correct
PCH.US	PotlatchDeltic Corporation	20200515	30.9	31.29	29.88	30.55	368382	26.8413	down	up	incorrect
PCOM.US	Points International Ltd	20200515	7.56	7.92	7.33	7.78	69790	7.78	up	up	correct
PCRX.US	Pacira BioSciences Inc	20200515	40.28	41.695	39.875	41.46	709428	41.46	up	up	correct
PCSB.US	PCSB Financial Corporation	20200515	11.9	12.11	11.72	11.83	65596	11.6181	down	up	incorrect
PCTI.US	PCTEL Inc	20200515	6.35	6.67	6.29	6.46	125455	6.14	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20200515	109.74	114.27	109.35	113.59	375661	113.59	up	up	correct
PCYG.US	Park City Group Inc	20200515	5.16	5.4859	4.98	5.12	93228	5.12	down	up	incorrect
PCYO.US	Pure Cycle Corporation	20200515	9.73	9.81	9.46	9.76	44548	9.76	up	up	correct
PDCE.US	PDC Energy Inc	20200515	10.65	11.395	10.42	11.13	2383289	10.9268	up	up	correct
PDCO.US	Patterson Companies Inc	20200515	14.75	15.04	14.6226	14.88	1029151	14.1127	up	down	incorrect
PDD.US	Pinduoduo Inc	20200515	60.6	62.91	60.6	61.3	7098483	61.3	up	down	incorrect
PDEX.US	Pro	20200515	17.61	17.691	16.96	16.96	1701	16.96	down	down	correct
PDFS.US	PDF Solutions Inc	20200515	15.61	15.99	15.39	15.64	958411	15.64	up	up	correct
PDLB.US	PDL Community Bancorp	20200515	7.95	7.95	7.45	7.66	6459	7.66	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20200515	0.89	0.8998	0.8415	0.88	78836	0.88	down	down	correct
PDSKX.US	PDSKX	20200515	19.83	19.83	19.83	19.83	0	19.0415
PDSRX.US	PDSRX	20200515	19.81	19.81	19.81	19.81	0	18.9433
PDSYX.US	PDSYX	20200515	19.86	19.86	19.86	19.86	0	19.0719
PEBK.US	Peoples Bancorp of North Carolina Inc	20200515	14.22	14.7299	14.22	14.5	4158	13.8138	up	up	correct
PEBO.US	Peoples Bancorp Inc	20200515	19.53	19.72	19	19.64	78578	18.1831	up	up	correct
PEGA.US	Pegasystems Inc	20200515	84.29	86.29	84.29	86.16	310775	86.0311	up	down	incorrect
PENN.US	Penn National Gaming Inc	20200515	17.57	19.97	17.48	19.35	22751439	19.35	up	up	correct
PEP.US	PepsiCo Inc	20200515	133.77	137.66	132.787	135.95	20338620	129.2189	up	up	correct
PERI.US	Perion Network Ltd	20200515	4.37	4.48	4.21	4.44	229938	4.44	up	up	correct
PESI.US	Perma	20200515	6.08	6.08	5.7	5.89	38133	5.89	down	down	correct
PETQ.US	PetIQ Inc	20200515	23.62	26.035	23.595	25.71	2154359	25.71	up	down	incorrect
PETS.US	PetMed Express Inc	20200515	31.66	33.86	31.49	33.64	859812	31.8084	up	up	correct
PETZ.US	TDH Holdings Inc	20200515	0.8514	0.9884	0.85	0.85	7623	0.85	down	down	correct
PFALX.US	PFALX	20200515	7.73	7.73	7.73	7.73	0	7.0161
PFBC.US	Preferred Bank	20200515	31.22	31.67	30.22	31.46	315704	30.2291	up	down	incorrect
PFC.US	Premier Financial Corp	20200515	13.61	13.91	13.44	13.9	112366	13.1515	up	up	correct
PFFLX.US	PFFLX	20200515	7.73	7.73	7.73	7.73	0	7.0085
PFG.US	Principal Financial Group Inc	20200515	33.27	34.25	32.71	33.85	1473935	31.397	up	up	correct
PFHD.US	Professional Holding Corp	20200515	15.23	15.25	14.1912	15.24	38132	15.24	up	down	incorrect
PFIE.US	Profire Energy Inc	20200515	0.8009	0.82	0.7601	0.77	26968	0.77	down	down	correct
PFIN.US	P&F Industries Inc	20200515	4.38	4.8	4.35	4.36	7073	4.36	down	down	correct
PFIS.US	Peoples Financial Services Corp	20200515	30.48	34.7	29.84	34.7	12695	32.6156	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20200515	7.73	7.73	7.73	7.73	0	6.7975
PFLT.US	PennantPark Floating Rate Capital Ltd	20200515	7.11	7.29	7.01	7.2	509255	6.1149	up	up	correct
PFMT.US	Performant Financial Corporation	20200515	0.7	0.7349	0.6507	0.6999	19282	0.6999	down	down	correct
PFSW.US	PFSweb Inc	20200515	5.65	6.4	5.65	6.33	275659	6.33	up	up	correct
PFX.US	Phenixfin Corporation	20200515	0.57	0.59	0.5403	0.5779	170379	11.558	up	up	correct
PFXNL.US	PhenixFIN Corporation	20200515	19.75	19.75	19.38	19.75	902	17.9474
PGC.US	Peapack	20200515	15.11	15.55	14.5235	15.4	61419	15.2135	up	up	correct
PGEN.US	Precigen Inc	20200515	2.36	2.78	2.36	2.52	1655881	2.52	up	up	correct
PGNY.US	Progyny Inc	20200515	24.58	25.84	23.32	25.49	1580458	25.49	up	down	incorrect
PHAS.US	PhaseBio Pharmaceuticals Inc	20200515	4.03	4.27	4.03	4.25	152677	4.25	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20200515	36.97	38.83	35.3047	38.55	34681	38.55	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20200515	2.17	2.19	2.16	2.19	877	2.19	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20200515	2.15	2.29	2.14	2.28	190897	2.28	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20200515	0.0201	0.0638	0.0201	0.0548	23238	0.0548	up	up	correct
PHUN.US	Phunware Inc	20200515	0.68	0.7179	0.6752	0.71	920577	0.71	up	up	correct
PI.US	Impinj Inc	20200515	22.7	22.96	22.35	22.62	275179	22.62	down	down	correct
PIIVX.US	PIIVX	20200515	30.39	30.39	30.39	30.39	0	29.798
PINC.US	Premier Inc	20200515	29.77	30.57	29.77	30.15	289719	29.166	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20200515	2.79	2.82	2.71	2.72	202539	2.72	down	up	incorrect
PIXY.US	ShiftPixy Inc	20200515	5.82	6.74	5.5701	6.3	269513	6.3	up	up	correct
PKBK.US	Parke Bancorp Inc	20200515	10.6	11.78	10.5	11.47	28374	10.8387	up	down	incorrect
PKOH.US	Park	20200515	12.4	13	11.97	12.6	48550	12.3181	up	up	correct
PLAB.US	Photronics Inc	20200515	11.05	11.23	10.78	11.085	551871	11.085	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20200515	9.65	10.44	9.55	9.75	3809575	9.75	up	up	correct
PLBC.US	Plumas Bancorp	20200515	18.03	18.31	17.61	17.94	8266	17.3997	down	down	correct
PLCE.US	The Children's Place Inc	20200515	30.85	32.57	30.15	31.14	924415	31.14	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20200515	2.02	2.06	1.8601	1.98	372008	1.98	down	down	correct
PLL.US	Piedmont Lithium Inc	20200515	7.14	7.4997	7	7.4997	4551	7.4997	up	up	correct
PLMR.US	Palomar Holdings Inc	20200515	56.01	58.93	54.66	57.85	106667	57.85	up	up	correct
PLPC.US	Preformed Line Products Company	20200515	46.39	47.7892	44.63	46.47	7246	45.5637	up	up	correct
PLSE.US	Pulse Biosciences Inc	20200515	11.46	11.67	10.61	10.83	135540	10.83	down	up	incorrect
PLUG.US	Plug Power Inc	20200515	4	4.12	3.86	4.08	6831367	4.08	up	down	incorrect
PLUS.US	ePlus inc	20200515	65.14	67.99	64.24	67.78	56960	33.89	up	up	correct
PLXP.US	PLx Pharma Inc	20200515	3.26	3.26	2.38	2.6	37056	2.6	down	down	correct
PLXS.US	Plexus Corp	20200515	56.98	58.015	56.16	57.7	130424	57.7	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20200515	2.23	2.455	2.16	2.37	723132	2.37	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20200515	0.0215	0.0224	0.021	0.0215	3411	32.2516
PMD.US	Psychemedics Corporation	20200515	5	5.1412	4.9	4.9	20261	4.8655	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20200515	1.02	1.08	1.02	1.055	12527	1.055	up	down	incorrect
PMFLX.US	PMFLX	20200515	10.16	10.16	10.16	10.16	0	9.7142
PMIFX.US	PMIFX	20200515	9.95	9.95	9.95	9.95	0	8.5445
PMTS.US	CPI Card Group Inc. Common Stock	20200515	0.72	0.7799	0.72	0.72	26943	0.72
PNFP.US	Pinnacle Financial Partners Inc	20200515	34.32	34.91	33.92	34.45	387392	33.9032	up	up	correct
PNNT.US	PennantPark Investment Corporation	20200515	2.78	2.82	2.72	2.73	290081	2.3221	down	down	correct
PNNTG.US	PNNTG	20200515	20.5	20.5	20.333	20.5	1600	18.8402
PNTG.US	The Pennant Group Inc	20200515	19.76	22.42	18.79	21.6	284125	21.6	up	down	incorrect
POAI.US	Predictive Oncology Inc	20200515	1.36	1.41	1.33	1.37	574639	1.37	up	up	correct
PODD.US	Insulet Corporation	20200515	201.9	205.87	200.89	203.98	558622	203.98	up	down	incorrect
POLA.US	Polar Power Inc	20200515	1.26	1.38	1.15	1.18	202002	1.18	down	down	correct
POOL.US	Pool Corporation	20200515	214.77	224.29	214.77	222.97	365499	220.6643	up	up	correct
POPM.US	PopMail.com Inc	20200515	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20200515	100.17	103	98.77	101.43	457082	50.1564	up	up	correct
POWL.US	Powell Industries Inc	20200515	22.83	24.33	22.83	24.08	89646	22.5848	up	up	correct
POWW.US	AMMO Inc	20200515	1.64	1.7	1.58	1.7	32077	1.7	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20200515	16.9	17.28	16.61	16.9	534854	16.0014
PPBT.US	Purple Biotech Ltd	20200515	0.0485	0.05	0.0461	0.0491	27335090	0.491	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20200515	20.85	21.1099	20.5	20.6	916074	20.6	down	down	correct
PPD.US	PPD Inc	20200515	26.15	27.55	25.93	27.51	400109	27.51	up	up	correct
PPIH.US	Perma	20200515	5.3899	5.75	5.35	5.5899	7940	5.5899	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20200515	1.043	1.08	1.04	1.08	3446	1.0532	up	up	correct
PPTA.US	Midas Gold Corp.	20200515	4	4.5	4	4.5	46923	4.5	up	down	incorrect
PRAA.US	PRA Group Inc	20200515	31.85	33.03	31.7	32.27	296343	32.27	up	up	correct
PRDEX.US	PREDEX Funds	20200515	25.97	25.97	25.97	25.97	0	24.3575
PRDO.US	Perdoceo Education Corporation	20200515	14.69	15.09	14.55	14.76	793435	14.76	up	up	correct
PRFT.US	Perficient Inc	20200515	31.23	32.18	30.7004	31.42	490891	31.42	up	up	correct
PRGS.US	Progress Software Corporation	20200515	34.95	36.08	34.86	35.63	678894	34.6514	up	up	correct
PRIM.US	Primoris Services Corporation	20200515	13.36	13.58	13.07	13.44	220679	13.2347	up	down	incorrect
PRIVX.US	Sharespost 100 Fund	20200515	30.21	30.21	30.21	30.21	0	29.6171
PRLVX.US	PRLVX	20200515	30.04	30.04	30.04	30.04	0	29.4463
PROC.US	Procaps Group S.A. Ordinary Shares	20200515	9.77	9.77	9.77	9.77	0	9.77
PROF.US	Profound Medical Corp	20200515	12.295	12.62	11.95	12.62	21938	12.62	up	up	correct
PROV.US	Provident Financial Holdings Inc	20200515	12.39	12.67	12.2	12.38	17786	11.5906	down	down	correct
PRPH.US	ProPhase Labs Inc	20200515	1.6806	1.6806	1.6	1.6	1035	1.5246	down	up	incorrect
PRPL.US	Purple Innovation Inc	20200515	11.99	13.04	11.78	12.94	4512889	12.94	up	up	correct
PRPO.US	Precipio Inc	20200515	0.669	0.829	0.651	0.6647	1535439	0.6647	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20200515	5.08	5.7	5.08	5.56	194527	5.56	up	up	correct
PRTA.US	Prothena Corporation plc	20200515	11.18	11.34	10.82	11.29	168831	11.29	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20200515	1.49	1.49	1.42	1.47	6109	1.47	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20200515	4.24	4.4124	4.21	4.31	429705	4.31	up	up	correct
PRTS.US	CarParts.com Inc	20200515	5.15	5.18	4.9101	5.08	707600	5.08	down	down	correct
PRVB.US	Provention Bio Inc	20200515	12.75	13.39	12.5275	13.27	341956	13.27	up	up	correct
PSEC.US	Prospect Capital Corporation	20200515	4.4	4.445	4.374	4.41	2068382	3.705	up	up	correct
PSHG.US	Performance Shipping Inc	20200515	0.6211	0.68	0.6211	0.6597	3413	6.4709	up	up	correct
PSMT.US	PriceSmart Inc	20200515	50.29	51.86	49.29	51.15	317221	50.501	up	up	correct
PSNL.US	Personalis Inc	20200515	10.22	11.8	10.09	11.22	213740	11.22	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20200515	15.1	15.1	15.1	15.1	0	13.9689
PSTI.US	Pluristem Therapeutics Inc	20200515	10.15	10.35	9.7	9.89	839522	9.89	down	up	incorrect
PSTV.US	Plus Therapeutics Inc	20200515	1.96	1.96	1.7	1.79	152393	1.79	down	down	correct
PT.US	Pintec Technology Holdings Limited	20200515	1.25	1.25	1.14	1.23	151809	1.23	down	up	incorrect
PTC.US	PTC Inc	20200515	64.65	65.69	64.1	65	373615	65	up	up	correct
PTCT.US	PTC Therapeutics Inc	20200515	45.73	48.85	45.715	48.83	694041	48.83	up	up	correct
PTDEX.US	PREDEX	20200515	26.04	26.04	26.04	26.04	0	24.5161
PTE.US	PolarityTE Inc	20200515	0.78	0.8794	0.78	0.8234	467579	0.8234	up	up	correct
PTEN.US	Patterson	20200515	3.18	3.49	3.09	3.27	12064750	3.1903	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20200515	16.35	16.5	15.82	16.2	775624	16.2	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20200515	1.25	1.25	1.25	1.25	1	1.25
PTMN.US	Portman Ridge Finance Corporation	20200515	10.4	11	10.3	11	14420	9.0578	up	up	correct
PTNR.US	Partner Communications Company Ltd	20200515	3.8	4.26	3.8	4.26	52982	4.26	up	down	incorrect
PTON.US	Peloton Interactive Inc	20200515	45.25	49.68	45.13	48.42	15808883	48.42	up	up	correct
PTRS.US	Partners Bancorp	20200515	6.59	6.59	6.41	6.42	16177	6.2675	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20200515	26.41	31.2	26.41	30.7	10530	15.35	up	up	correct
PULM.US	Pulmatrix Inc	20200515	1.56	1.6	1.45	1.52	636331	1.52	down	down	correct
PUYI.US	Puyi Inc	20200515	6.17	6.17	5.9	6.02	1960	6.02	down	up	incorrect
PVAC.US	Penn Virginia Corporation	20200515	6.13	6.64	6.1	6.25	886510	6.25	up	up	correct
PVBC.US	Provident Bancorp Inc	20200515	8.03	8.24	7.84	8.2	35828	8.0663	up	down	incorrect
PWDEX.US	PREDEX	20200515	26.04	26.04	26.04	26.04	0	24.516
PWFL.US	PowerFleet Inc	20200515	3.82	4.44	3.76	4.1	206359	4.1	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20200515	20.17	20.84	19.83	20.84	7198	19.0675	up	down	incorrect
PXLW.US	Pixelworks Inc	20200515	3.37	3.44	3.36	3.4	184023	3.4	up	up	correct
PXS.US	Pyxis Tankers Inc	20200515	0.97	0.98	0.93	0.96	38294	0.96	down	down	correct
PYPL.US	PayPal Holdings Inc	20200515	142.9	145.89	141.63	145.51	8361165	145.51	up	down	incorrect
PZZA.US	Papa John's International Inc	20200515	79.71	82.765	78.89	81.9	437322	80.6855	up	up	correct
QADA.US	QAD Inc	20200515	38.77	39.69	38.52	39.66	27341	39.4062	up	up	correct
QCOM.US	QUALCOMM Incorporated	20200515	74.67	77.7	74.37	75.77	29597760	73.1184	up	up	correct
QCRH.US	QCR Holdings Inc	20200515	24.73	25.62	24.5	25.2	44020	24.943	up	up	correct
QDEL.US	Quidel Corporation	20200515	191.71	199.72	188.62	197.27	1796476	197.27	up	up	correct
QFIN.US	360 DigiTech Inc	20200515	8.99	9.38	8.93	9.32	442678	9.1942	up	up	correct
QIWI.US	QIWI plc	20200515	12.09	12.41	11.99	12.38	246232	10.428	up	down	incorrect
QLGN.US	Qualigen Therapeutics Inc	20200515	0.532	0.6695	0.532	0.63	959468	15.75	up	up	correct
QLYS.US	Qualys Inc	20200515	104.72	106.155	104.065	105.81	591052	105.81	up	up	correct
QMCO.US	Quantum Corporation	20200515	3.46	3.54	3.17	3.34	179100	3.34	down	down	correct
QNST.US	QuinStreet Inc	20200515	9.17	9.57	9.06	9.32	581216	9.32	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20200515	22.04	22.31	21.9	22.31	108030	19.9892	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20200515	1.16	1.2199	1.1	1.21	64271	1.21	up	up	correct
QRTEA.US	Qurate Retail Inc	20200515	7.16	7.46	7.02	7.42	3296914	4.2326	up	up	correct
QRVO.US	Qorvo Inc	20200515	94.03	96.45	93.31	94.71	1676612	94.71	up	up	correct
QTNT.US	Quotient Limited	20200515	7.46	7.46	7.05	7.41	551251	7.41	down	down	correct
QTRX.US	Quanterix Corporation	20200515	24.95	25.7	24.5801	25.31	105901	25.31	up	up	correct
QTT.US	Qutoutiao Inc	20200515	2.38	2.49	2.355	2.47	435827	24.7	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20200515	1.21	1.21	1.04	1.15	11738	1.15	down	down	correct
QUIK.US	QuickLogic Corporation	20200515	4.64	4.6512	4.5	4.64	33689	4.64
QUMU.US	Qumu Corporation	20200515	2.5	2.5	2.33	2.33	17346	2.33	down	up	incorrect
QURE.US	uniQure N.V	20200515	55.84	58.52	55.41	58.33	286611	58.33	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20200515	4.03	4.16	4.01	4.14	119818	4.14	up	down	incorrect
RAIL.US	FreightCar America Inc	20200515	0.94	1	0.9254	1	65694	1	up	up	correct
RAND.US	Rand Capital Corporation	20200515	1.53	1.5927	1.42	1.46	169547	12.1011	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20200515	14.09	15.8	14.09	15.58	78868	15.58	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20200515	65.26	71.31	63.94	71.29	632388	71.29	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20200515	0.785	0.83	0.751	0.81	95720	0.81	up	down	incorrect
RAVN.US	Raven Industries Inc	20200515	18.6	19.46	18.6	19.35	115245	19.2403	up	up	correct
RBB.US	RBB Bancorp	20200515	11.33	11.51	11.05	11.46	46225	11.063	up	up	correct
RBBN.US	Ribbon Communications Inc	20200515	3.24	3.3899	3.21	3.28	319574	3.28	up	up	correct
RBCAA.US	Republic Bancorp Inc	20200515	28.42	29.15	28.0054	28.92	27856	27.4883	up	up	correct
RBCN.US	Rubicon Technology Inc	20200515	7.8	7.96	7.25	7.25	12930	7.25	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20200515	6.9506	7.5	6.9506	7.48	1438	7.48	up	up	correct
RBNC.US	Reliant Bancorp Inc	20200515	11.86	12.46	11.36	11.75	23107	11.397	down	down	correct
RCEL.US	AVITA Medical Inc	20200515	6.17	6.18	5.97	6.05	28145	30.25	down	up	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20200515	8.89	8.89	8.89	8.89	0	7.8954
RCICX.US	Resource Credit Income Fund Class C	20200515	8.99	8.99	8.99	8.99	0	8.0936
RCII.US	Rent	20200515	23.25	24.05	23.145	24.005	585869	22.7913	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20200515	8.91	8.91	8.91	8.91	0	7.8994
RCILX.US	RCILX	20200515	8.89	8.89	8.89	8.89	0	7.9392
RCIWX.US	Resource Credit Income Fund Class W Shar	20200515	8.89	8.89	8.89	8.89	0	7.9243
RCKT.US	Rocket Pharmaceuticals Inc	20200515	17.66	19.94	17.02	19.84	362649	19.84	up	up	correct
RCKY.US	Rocky Brands Inc	20200515	17	18.88	17	18.62	99129	18.0598	up	up	correct
RCM.US	R1 RCM Inc	20200515	9	9.56	8.97	9.47	1115208	9.47	up	up	correct
RCMT.US	RCM Technologies Inc	20200515	1.165	1.33	1.15	1.1601	56505	1.1601	down	up	incorrect
RCON.US	Recon Technology Ltd	20200515	3.83	4.09	3.8	3.89	101062	3.89	up	down	incorrect
RCRT.US	Recruiter.com Group Inc. Common Stock	20200515	1.7	1.9	1.7	1.9	813	4.75	up	up	correct
RDCM.US	RADCOM Ltd	20200515	6.78	7.44	6.62	7.34	12664	7.34	up	up	correct
RDFN.US	Redfin Corporation	20200515	23.2	24.46	23.11	24.24	934398	24.24	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20200515	6.77	6.78	6.5249	6.72	258603	6.72	down	down	correct
RDI.US	Reading International Inc	20200515	3.05	3.19	2.88	3.09	179717	3.09	up	up	correct
RDIB.US	Reading International Inc	20200515	17	17	17	17	104	17
RDNT.US	RadNet Inc	20200515	14.02	15.2	13.72	14.96	349243	14.96	up	up	correct
RDUS.US	Radius Health Inc	20200515	12.52	13.6	12.44	13.45	541118	13.45	up	up	correct
RDVT.US	Red Violet Inc	20200515	17.78	18.21	16.732	17.81	36788	17.81	up	up	correct
RDWR.US	Radware Ltd	20200515	22.84	22.99	22.7	22.96	90008	22.96	up	up	correct
REAL.US	The RealReal Inc	20200515	11.8	12.54	11.62	12.51	2463538	12.51	up	up	correct
REDU.US	RISE Education Cayman Ltd	20200515	3.47	3.55	3.06	3.06	94536	3.06	down	down	correct
REED.US	Reed's Inc	20200515	0.61	0.69	0.6	0.66	472000	0.66	up	down	incorrect
REFR.US	Research Frontiers Incorporated	20200515	3.96	4.248	3.91	4.13	287855	4.13	up	down	incorrect
REG.US	Regency Centers Corporation	20200515	35.46	36.93	34.4107	36.81	3842408	34.5656	up	up	correct
REGI.US	Renewable Energy Group Inc	20200515	23.13	24.13	22.786	24.02	352165	24.02	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20200515	566.78	577	563.08	576.72	865725	576.72	up	up	correct
REKR.US	Rekor Systems Inc	20200515	3.47	3.52	3.36	3.38	37856	3.38	down	down	correct
RELI.US	Reliance Global Group Inc	20200515	0.3433	0.3434	0.3	0.341	462	29.2271	down	down	correct
RELL.US	Richardson Electronics Ltd	20200515	3.945	4.0084	3.8823	3.95	3377	3.7261	up	up	correct
REPH.US	Recro Pharma Inc	20200515	4.33	4.44	4.22	4.36	662244	4.36	up	up	correct
REPL.US	Replimune Group Inc	20200515	19.26	20.35	18.2	20.27	68419	20.27	up	down	incorrect
RESN.US	Resonant Inc	20200515	2.21	2.32	2.16	2.26	547208	2.26	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20200515	154.42	156	150.12	154.77	191653	154.77	up	up	correct
RETO.US	ReTo Eco	20200515	0.511	0.58	0.511	0.525	18316	0.525	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20200515	34.09	35.39	33.705	34.47	465400	32.9499	up	down	incorrect
RFIL.US	RF Industries Ltd	20200515	5.12	5.39	5.04	5.28	11501	5.28	up	up	correct
RGCO.US	RGC Resources Inc	20200515	24.41	24.41	23.64	24.14	10072	23.0427	down	down	correct
RGEN.US	Repligen Corporation	20200515	133.55	142.39	132.3	140.48	770397	140.48	up	up	correct
RGLD.US	Royal Gold Inc	20200515	132.91	134.43	130.85	134	1067813	131.8899	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20200515	0.63	0.63	0.5501	0.599	506449	0.599	down	up	incorrect
RGNX.US	REGENXBIO Inc	20200515	36.22	38.57	35.72	38.3	277385	38.3	up	up	correct
RGP.US	Resources Connection Inc	20200515	9.96	10.49	9.91	10.11	1566200	9.5264	up	down	incorrect
RIBT.US	RiceBran Technologies	20200515	1.11	1.16	1.11	1.14	17774	1.14	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20200515	9	9.74	8.85	9.31	204918	9.2391	up	up	correct
RIDE.US	Lordstown Motors Corp	20200515	10.04	10.04	10.04	10.04	0	10.04
RIGL.US	Rigel Pharmaceuticals Inc	20200515	1.76	1.815	1.72	1.765	1203625	1.765	up	up	correct
RILY.US	B. Riley Financial Inc	20200515	16.8	17.3	16.8	17.15	104852	15.2739	up	up	correct
RILYM.US	RILYM	20200515	19.75	19.75	19.03	19.17	39500	17.394	down	down	correct
RILYN.US	B. Riley Financial Inc	20200515	18.87	19.07	18.4	18.87	17500	17.0919
RILYP.US	B. Riley Financial Inc	20200515	20.05	20.05	19.7	19.95	5400	18.0197	down	down	correct
RIOT.US	Riot Blockchain Inc	20200515	2.27	2.34	2.01	2.08	6998739	2.08	down	down	correct
RIVE.US	Riverview Financial Corporation	20200515	5.86	5.86	5.86	5.86	133	5.7977
RKDA.US	Arcadia Biosciences Inc	20200515	4.06	4.11	3.79	3.84	359148	3.84	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20200515	41.81	46.98	40.423	45.5	139574	45.5	up	down	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20200515	9.96	10.186	9.51	10.1	68000	9.4475	up	up	correct
RMBL.US	RumbleON Inc	20200515	0.48	0.53	0.43	0.52	416428	10.4	up	up	correct
RMBS.US	Rambus Inc	20200515	14.43	14.48	14.125	14.4	467250	14.4	down	up	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20200515	4	4	3.8616	3.99	25542	3.99	down	down	correct
RMNI.US	Rimini Street Inc	20200515	4.06	4.18	3.94	4.12	49608	4.12	up	up	correct
RMR.US	The RMR Group Inc	20200515	24.79	25.8	24.47	25.6	75571	20.5278	up	down	incorrect
RMRM.US	RMR Mortgage Trust	20200515	8.99	9.14	8.86	9.08	70600	8.4863	up	up	correct
RMTI.US	Rockwell Medical Inc	20200515	2.03	2.075	1.98	2.03	474046	2.03
RNDB.US	Randolph Bancorp Inc	20200515	9.7507	9.7507	9.31	9.32	468	9.2664	down	down	correct
RNST.US	Renasant Corporation	20200515	20.75	20.88	20.21	20.46	202998	19.5074	down	down	correct
RNWK.US	RealNetworks Inc	20200515	0.978	1.35	0.9405	1.04	4762468	1.04	up	up	correct
ROAD.US	Construction Partners Inc	20200515	14.18	14.97	14.075	14.89	200085	14.89	up	up	correct
ROCK.US	Gibraltar Industries Inc	20200515	37.91	39.86	37.56	39.22	252327	39.22	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20200515	8.3	8.75	8.19	8.395	3773156	8.1581	up	up	correct
ROKU.US	Roku Inc	20200515	115.82	116.79	112.48	112.93	9708498	112.93	down	down	correct
ROLL.US	RBC Bearings Incorporated	20200515	111.5	112.95	109.48	110.2	216628	110.2	down	down	correct
ROST.US	Ross Stores Inc	20200515	83.73	86	82.34	85.31	3067730	84.4827	up	up	correct
RPAY.US	Repay Holdings Corporation	20200515	19.24	20.32	18.97	19.99	991810	19.99	up	up	correct
RPD.US	Rapid7 Inc	20200515	45.6	47.14	45.02	46.72	509752	46.72	up	up	correct
RRBI.US	Red River Bancshares Inc	20200515	37.13	38.18	36.21	37.98	9700	37.6325	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20200515	11.94	12.88	11.6284	12.87	481191	12.87	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20200515	8.76	9.47	8.76	9.2	1294755	8.6557	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20200515	4.5	4.5	4.5	4.5	177	4.5
RSSS.US	Research Solutions Inc	20200515	2.95	3.06	2.85	3	50046	3	up	up	correct
RTLR.US	Rattler Midstream LP	20200515	7.67	8.15	7.55	7.95	796200	6.9119	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20200515	6.02	6.02	5.54	5.6	284923	5.6	down	up	incorrect
RUN.US	Sunrun Inc	20200515	13.89	14.21	13.59	14.07	1506893	14.07	up	up	correct
RUSHA.US	Rush Enterprises Inc	20200515	34.89	35.85	34.89	35.75	188146	23.3103	up	up	correct
RUSHB.US	Rush Enterprises Inc	20200515	30.31	31.43	30.31	31.39	7825	20.4256	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20200515	7.65	8.29	7.5952	8.08	1277896	8.08	up	up	correct
RVMD.US	Revolution Medicines Inc	20200515	35.54	36.645	33.62	33.94	60566	33.94	down	down	correct
RVNC.US	Revance Therapeutics Inc	20200515	19.2	19.6492	18.71	19.3	489983	19.3	up	down	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20200515	0.1	0.1	0.085	0.1	40185	0.1
RVSB.US	Riverview Bancorp Inc	20200515	4.88	4.93	4.67	4.82	46906	4.5778	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20200515	1.13	1.24	1.09	1.1387	172391	1.1387	up	up	correct
RYAAY.US	Ryanair Holdings plc	20200515	50	50.55	49.4	49.75	807343	49.75	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20200515	18.28	18.56	17.82	18.51	142691	18.51	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20200515	24.24	24.74	23.93	23.93	32255	21.8364	down	down	correct
RZLT.US	Rezolute Inc	20200515	0.075	0.099	0.0702	0.099	6400	4.95	up	up	correct
SABR.US	Sabre Corporation	20200515	5.6	5.8	5.53	5.55	6908218	5.55	down	down	correct
SAFM.US	Sanderson Farms Inc	20200515	136.28	138.88	133.795	134.94	343081	132.6507	down	down	correct
SAFT.US	Safety Insurance Group Inc	20200515	72.65	75.52	71.455	75.3	113799	69.5127	up	up	correct
SAGE.US	Sage Therapeutics Inc	20200515	34.44	37	34.1149	36.94	1583680	36.94	up	up	correct
SAIA.US	Saia Inc	20200515	94.21	97.26	93.58	96.37	162824	96.37	up	up	correct
SAL.US	Salisbury Bancorp Inc	20200515	32.53	34.4	32.53	33.35	3840	32.0105	up	up	correct
SALM.US	Salem Media Group Inc	20200515	0.79	0.79	0.72	0.74	46613	0.74	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20200515	8.98	9.45	8.755	9.45	13416	8.74	up	up	correct
SANM.US	Sanmina Corporation	20200515	24.58	25.2	24.25	24.92	799290	24.92	up	up	correct
SANW.US	S&W Seed Company	20200515	1.8	1.94	1.8	1.9	64094	1.9	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20200515	20	20.4	19.7515	20.1	232403	19.0578	up	up	correct
SATS.US	EchoStar Corporation	20200515	26.96	27.37	26.84	27.09	217033	27.09	up	up	correct
SAVA.US	Cassava Sciences Inc	20200515	1.7	2.84	1.63	2.12	47454246	2.12	up	up	correct
SBAC.US	SBA Communications Corporation	20200515	282.29	285.435	276.36	284.1	596330	280.6078	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20200515	18.24	18.51	17.91	18.29	197670	18.0766	up	up	correct
SBET.US	Sharplink Gaming Ltd	20200515	0.92	0.93	0.84	0.85	17800	0.85	down	down	correct
SBFG.US	SB Financial Group Inc	20200515	14.48	14.545	14.48	14.5	5696	13.955	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20200515	14.85	16.215	14.81	15.575	2403533	14.7612	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20200515	4.35	4.61	4.23	4.4	503219	3.8321	up	up	correct
SBNY.US	Signature Bank	20200515	90.08	90.89	88.48	90.13	264160	88.1302	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20200515	11.4	11.84	11.0716	11.7	4518318	10.4644	up	up	correct
SBSI.US	Southside Bancshares Inc	20200515	26.05	26.38	25.38	26.03	351534	24.2818	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20200515	3.06	3.06	2.8	2.83	46622	2.83	down	down	correct
SBUX.US	Starbucks Corporation	20200515	72.81	74.64	72.6746	74.16	9489146	72.2188	up	down	incorrect
SCHL.US	Scholastic Corporation	20200515	26.51	27.25	26.025	26.61	590805	25.7367	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20200515	13.44	13.86	13.17	13.61	227484	13.124	up	up	correct
SCKT.US	Socket Mobile Inc	20200515	1.02	1.13	1.0014	1.09	11342	1.09	up	up	correct
SCOA.US	Scion Tech Growth I	20200515	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20200515	2.36	2.4	2.25	2.39	436023	2.39	up	up	correct
SCPH.US	scPharmaceuticals Inc	20200515	9.47	10.72	9.47	10.62	29199	10.62	up	up	correct
SCPL.US	SciPlay Corporation	20200515	12.51	13.67	12.41	13.6	608632	13.6	up	up	correct
SCR.US	Score Media and Gaming Inc	20200515	0.3673	0.3701	0.3466	0.3668	36475	0.3668	down	down	correct
SCSC.US	ScanSource Inc	20200515	21.44	21.69	21.02	21.64	105766	21.64	up	up	correct
SCVL.US	Shoe Carnival Inc	20200515	19.54	21.48	19.43	21.22	303580	10.4581	up	up	correct
SCVX.US	UN	20200515	9.8498	9.8498	9.7	9.74	1056	9.4701	down	down	correct
SCWX.US	SecureWorks Corp	20200515	11.18	11.69	10.81	11.43	67884	11.43	up	up	correct
SCYX.US	SCYNEXIS Inc	20200515	0.7945	0.8055	0.78	0.8002	68060	8.002	up	up	correct
SDC.US	SmileDirectClub Inc	20200515	6.9	7	6.5	6.86	9036253	6.86	down	up	incorrect
SDGR.US	Schrödinger Inc	20200515	53.15	57.9	52.92	57	950213	57	up	up	correct
SEAC.US	SeaChange International Inc	20200515	2.38	2.59	2.34	2.58	266876	2.58	up	up	correct
SECO.US	Secoo Holding Limited	20200515	2.61	2.64	2.51	2.62	53774	2.62	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20200515	116.09	121.57	115.5	120.44	525834	120.44	up	up	correct
SEED.US	Origin Agritech Limited	20200515	3.25	3.31	3.22	3.28	7571	3.28	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20200515	0.79	0.99	0.72	0.97	7644008	0.97	up	down	incorrect
SEIC.US	SEI Investments Company	20200515	50.3	51.04	49.942	50.77	1356264	49.494	up	down	incorrect
SELB.US	Selecta Biosciences Inc	20200515	3.3	3.4	3.2	3.24	536029	3.24	down	down	correct
SELF.US	Global Self Storage Inc	20200515	3.67	3.76	3.6057	3.71	21933	3.3673	up	up	correct
SENEA.US	Seneca Foods Corporation	20200515	33.52	33.8	32.51	32.65	27700	32.65	down	down	correct
SESN.US	Sesen Bio Inc	20200515	0.6804	0.6918	0.666	0.6761	758589	0.6761	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20200515	29.89	30.7	29.67	30.53	162827	29.8072	up	up	correct
SFET.US	Safe	20200515	1.22	1.2206	1.17	1.1842	331597	1.1842	down	down	correct
SFIX.US	Stitch Fix Inc	20200515	19.18	24.1	18.84	21.41	11808536	21.41	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20200515	24.71	25.46	24.61	24.86	1867725	24.86	up	up	correct
SFNC.US	Simmons First National Corporation	20200515	14.62	14.99	14.41	14.74	686787	13.9799	up	up	correct
SFST.US	Southern First Bancshares Inc	20200515	24.17	25.25	23.5	24.84	36494	24.84	up	up	correct
SFT.US	Shift Technologies Inc	20200515	10.07	10.08	10.07	10.07	235327	10.07
SGA.US	Saga Communications Inc	20200515	24.12	24.12	23.4	23.96	6179	22.9881	down	down	correct
SGBX.US	SG Blocks Inc	20200515	2.29	2.69	2.057	2.3798	4554125	2.3798	up	up	correct
SGC.US	Superior Group of Companies Inc	20200515	7.93	8.51	7.93	8.47	37537	8.206	up	up	correct
SGEN.US	Seagen Inc	20200515	158.27	163.52	158.27	160.33	1074890	160.33	up	up	correct
SGH.US	SMART Global Holdings Inc	20200515	24.47	24.97	24.2	24.91	109929	24.91	up	up	correct
SGLB.US	Sigma Labs Inc	20200515	2.3	2.5	2.25	2.32	366567	2.32	up	up	correct
SGMA.US	SigmaTron International Inc	20200515	3	3.074	2.75	3	1181	3
SGML.US	Sigma Lithium Corporation Common Shares	20200515	1.06	1.06	1.06	1.06	0	1.06
SGMO.US	Sangamo Therapeutics Inc	20200515	9.8	10.141	9.61	10.04	1784914	10.04	up	up	correct
SGMS.US	Scientific Games Corporation	20200515	10.65	12	10.5102	11.75	1400093	11.75	up	up	correct
SGOC.US	SGOCO Group Ltd	20200515	0.925	0.99	0.925	0.95	3888	0.95	up	down	incorrect
SGRP.US	SPAR Group Inc	20200515	0.71	0.71	0.652	0.7035	12232	0.7035	down	down	correct
SGRY.US	Surgery Partners Inc	20200515	9.57	9.91	9.29	9.87	507209	9.87	up	up	correct
SHBI.US	Shore Bancshares Inc	20200515	8.57	8.77	8.435	8.71	14370	8.2927	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20200515	45.27	47.25	44.65	46.9	110206	29.2249	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20200515	0.1399	0.1425	0.1354	0.138	2254506	2.208	down	up	incorrect
SHIPW.US	Seanergy Maritime Holdings Corp	20200515	0.008	0.0115	0.008	0.0115	187143	0.0115	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20200515	0.025	0.025	0.025	0.025	21624	0.025
SHOO.US	Steven Madden Ltd	20200515	19.64	20.565	19.48	20.23	1014374	19.9433	up	up	correct
SHPW.US	WT	20200515	0.2	0.2	0.2	0.2	35001	0.2
SHYF.US	The Shyft Group Inc	20200515	15.38	16.19	15.3	15.99	283985	15.913	up	up	correct
SIBN.US	SI	20200515	15.16	15.67	15.01	15.61	96706	15.61	up	up	correct
SIEB.US	Siebert Financial Corp	20200515	6.25	6.36	5.945	6.1	19656	6.1	down	down	correct
SIEN.US	Sientra Inc	20200515	2.72	2.97	2.66	2.78	2608873	2.78	up	up	correct
SIFY.US	Sify Technologies Limited	20200515	0.93	0.9765	0.9	0.96	36024	0.96	up	up	correct
SIGA.US	SIGA Technologies Inc	20200515	5.38	5.63	5.3	5.6	304331	5.6	up	up	correct
SIGI.US	Selective Insurance Group Inc	20200515	43.84	46.645	43.125	46.52	618090	45.5151	up	down	incorrect
SILC.US	Silicom Ltd	20200515	31.99	32.115	31.44	31.99	10712	31.99
SILK.US	Silk Road Medical Inc	20200515	38.04	39.25	37.297	39.16	295586	39.16	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20200515	42.57	43.63	42.22	42.88	122821	41.1731	up	up	correct
SINO.US	Sino	20200515	0.3779	0.3779	0.3568	0.3674	10654	1.837	down	down	correct
SINT.US	Sintx Technologies Inc	20200515	0.68	0.73	0.67	0.69	862566	0.69	up	down	incorrect
SIOX.US	Sio Gene Therapies Inc	20200515	3.1	3.23	3.049	3.17	57907	3.17	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20200515	5.25	5.34	5.18	5.34	26041018	5.2591	up	up	correct
SISI.US	Shineco Inc	20200515	0.427	0.44	0.4	0.4079	111589	0.4079	down	down	correct
SITM.US	SiTime Corporation	20200515	24.93	25.17	24.46	25.08	21856	25.08	up	up	correct
SIVB.US	SVB Financial Group	20200515	169.39	174.83	168.01	172.79	524349	172.79	up	down	incorrect
SIVBP.US	SVB Financial Group	20200515	24.11	24.23	23.64	23.85	10000	22.142	down	up	incorrect
SKYW.US	SkyWest Inc	20200515	22.81	24.53	22.4	24.04	641162	24.04	up	up	correct
SLAB.US	Silicon Laboratories Inc	20200515	91.51	91.9945	89.36	90.53	529902	90.53	down	down	correct
SLDB.US	Solid Biosciences Inc	20200515	2.56	2.9	2.54	2.85	455892	2.85	up	up	correct
SLGG.US	Super League Gaming Inc	20200515	3.51	3.74	2.85	3.27	1131386	3.27	down	down	correct
SLGL.US	Sol	20200515	7.89	7.89	7.45	7.45	42096	7.45	down	down	correct
SLGN.US	Silgan Holdings Inc	20200515	32.28	32.88	32.11	32.83	1103229	32.0714	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20200515	0.0933	0.1005	0.0933	0.1005	39850	0.5025	up	up	correct
SLM.US	SLM Corporation	20200515	7.21	7.58	7.17	7.43	4078171	7.2716	up	up	correct
SLMBP.US	SLM Corporation	20200515	35.97	36.4	35.8	35.8	2327	33.2287	down	down	correct
SLNG.US	Stabilis Solutions Inc	20200515	2	2.34	1.6	2.34	1246	2.34	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20200515	0.69	0.69	0.63	0.63	5400	0.63	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20200515	3.29	3.49	3.25	3.31	89400	3.31	up	up	correct
SLP.US	Simulations Plus Inc	20200515	37.74	39.04	37.69	39.02	52530	38.8355	up	up	correct
SLRC.US	SLR Investment Corp	20200515	14.58	14.93	14.46	14.81	138216	12.651	up	down	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20200515	0.85	0.9	0.85	0.8501	329293	0.8501	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20200515	3.09	3.09	2.81	2.86	124623	2.86	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20200515	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20200515	19.93	20.91	19.5337	20.91	13461	20.3374	up	up	correct
SMBK.US	SmartFinancial Inc	20200515	12.61	14.26	12.43	14.16	26504	13.9224	up	up	correct
SMCI.US	Super Micro Computer Inc	20200515	23	23.83	22.78	23.29	232321	23.29	up	down	incorrect
SMED.US	Sharps Compliance Corp	20200515	6.29	6.71	6.23	6.38	161691	6.38	up	up	correct
SMID.US	Smith	20200515	4.6	4.7	4.6	4.7	1000	4.7	up	up	correct
SMIT.US	Schmitt Industries Inc	20200515	2.845	2.845	2.835	2.835	650	2.835	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20200515	40	42	40	41	3300	41	up	up	correct
SMMF.US	Summit Financial Group Inc	20200515	14.1	14.54	13.82	14.44	13139	13.6238	up	up	correct
SMMT.US	Summit Therapeutics Inc	20200515	3.22	3.45	3.2	3.32	80393	3.32	up	up	correct
SMPL.US	The Simply Good Foods Company	20200515	16.93	17.1899	16.66	16.88	809027	16.88	down	down	correct
SMSI.US	Smith Micro Software Inc	20200515	4.15	4.185	4.07	4.15	369642	4.15
SMTC.US	Semtech Corporation	20200515	42.36	42.59	41.51	42.39	379241	42.39	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20200515	11.76	11.76	11.76	11.76	170	11.76
SNBR.US	Sleep Number Corporation	20200515	29.04	29.96	29.04	29.76	381764	29.76	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20200515	2.27	2.32	2.17	2.195	656471	2.195	down	down	correct
SND.US	Smart Sand Inc	20200515	0.798	0.798	0.75	0.7733	118149	0.7733	down	down	correct
SNDL.US	Sundial Growers Inc	20200515	0.4601	0.699	0.4515	0.55	11981520	0.55	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20200515	18.5	21.5	18.23	20.98	1006247	20.98	up	up	correct
SNES.US	SenesTech Inc	20200515	1.74	1.8	1.5	1.67	1183678	1.67	down	up	incorrect
SNEX.US	StoneX Group Inc	20200515	38.17	39.91	38.14	38.99	71591	38.99	up	up	correct
SNFCA.US	Security National Financial Corporation	20200515	5.4732	5.561	5.2446	5.5122	18757	5.2497	up	down	incorrect
SNGX.US	Soligenix Inc	20200515	1.47	1.6	1.47	1.57	431073	1.57	up	down	incorrect
SNGXW.US	Soligenix Inc. Warrant	20200515	0.41	0.41	0.39	0.39	1221	0.39	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20200515	5.05	5.123	5	5.05	4380	5.05
SNPS.US	Synopsys Inc	20200515	151.59	159.58	151.52	158.73	1562974	158.73	up	up	correct
SNT.US	Senstar Technologies Ltd.	20200515	3.06	3.06	2.9201	2.98	4223	1.6319	down	down	correct
SNY.US	Sanofi	20200515	47.1	47.61	46.88	47.26	1365923	45.54	up	down	incorrect
SOHO.US	Sotherly Hotels Inc	20200515	1.67	1.7	1.565	1.61	111205	1.61	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20200515	5.68	5.8	5.24	5.65	34091	5.65	down	down	correct
SOHON.US	Sotherly Hotels Inc	20200515	5.75	5.75	5.2461	5.5	8580	5.5	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20200515	5.56	5.56	5.21	5.23	3688	5.23	down	down	correct
SOHU.US	Sohu.com Limited	20200515	7.43	8.05	7.3859	7.98	448574	7.98	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20200515	1.01	1.01	0.968	1.01	212102	1.01
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20200515	0.21	0.29	0.21	0.2894	10745	0.2894	up	up	correct
SOLY.US	Soliton Inc	20200515	8.9	8.9089	8.5715	8.8	36819	8.8	down	down	correct
SONM.US	Sonim Technologies Inc	20200515	0.79	0.82	0.75	0.7755	48375	7.755	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20200515	4.23	4.45	4.2	4.42	368744	4.42	up	up	correct
SONO.US	Sonos Inc	20200515	9.04	9.24	8.9102	9.08	796534	9.08	up	up	correct
SOTK.US	Sono	20200515	2.16	2.16	2.16	2.16	400	2.16
SP.US	SP Plus Corporation	20200515	16.73	17.08	16.2485	16.81	137328	16.81	up	down	incorrect
SPCB.US	SuperCom Ltd	20200515	1.19	1.2	1.07	1.185	901894	1.185	down	down	correct
SPFI.US	South Plains Financial Inc	20200515	11.99	12.1	11.51	11.95	21600	11.7295	down	down	correct
SPI.US	SPI Energy Co. Ltd	20200515	0.644	0.83	0.644	0.7478	708943	0.7478	up	up	correct
SPKE.US	Spark Energy Inc	20200515	12.15	12.15	12.15	12.15	133	11.451
SPLK.US	Splunk Inc	20200515	151	157.75	150.255	156.19	1266070	156.19	up	down	incorrect
SPNE.US	SeaSpine Holdings Corporation	20200515	9.75	10.54	9.5	10.44	110911	10.44	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20200515	24	24.78	23.74	24.15	236699	23.7381	up	up	correct
SPOK.US	Spok Holdings Inc	20200515	9.9	10.48	9.76	10.22	71362	9.372	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20200515	3.08	3.2	3.05	3.19	872793	3.19	up	down	incorrect
SPRO.US	Spero Therapeutics Inc	20200515	11.7	11.99	11.45	11.93	95223	11.93	up	up	correct
SPSC.US	SPS Commerce Inc	20200515	56.23	58.44	55.7974	58	533406	58	up	down	incorrect
SPT.US	Sprout Social Inc	20200515	22.15	23.4	22	22.99	175333	22.99	up	up	correct
SPTN.US	SpartanNash Company	20200515	16.86	17.94	16.65	17.77	801977	16.6158	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20200515	7.53	8.1	7.53	8.08	278585	8.08	up	down	incorrect
SPWR.US	SunPower Corporation	20200515	6.3186	6.4286	6.1587	6.3386	2248635	4.151	up	up	correct
SQBG.US	Sequential Brands Group Inc	20200515	0.1705	0.225	0.17	0.1949	121367	7.796	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20200515	6.8	9.2	6.8	7.6	121358	7.6	up	up	correct
SRAX.US	SRAX Inc	20200515	1.81	1.9	1.7606	1.8099	23076	1.8099	down	up	incorrect
SRCE.US	1st Source Corporation	20200515	28.18	29	27.74	28.79	146285	27.5551	up	up	correct
SRCL.US	Stericycle Inc	20200515	47.37	48.78	46.78	48	448672	48	up	down	incorrect
SRDX.US	Surmodics Inc	20200515	34.29	35.15	33.84	33.9	61563	33.9	down	down	correct
SREV.US	ServiceSource International Inc	20200515	1.54	1.65	1.5	1.61	365963	1.61	up	up	correct
SRGA.US	Surgalign Holdings Inc	20200515	2.19	2.19	2.08	2.14	308304	2.14	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20200515	4.41	9	3.83	6.76	507617289	6.76	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20200515	128.2	143.23	127	141.25	2047285	141.25	up	up	correct
SRRA.US	Sierra Oncology Inc	20200515	11.7	12.48	11.65	12.1	18838	12.1	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20200515	7.85	7.85	7.85	7.85	0	39.1011
SRRK.US	Scholar Rock Holding Corporation	20200515	16.18	17.92	15.91	16.96	82098	16.96	up	up	correct
SRTS.US	Sensus Healthcare Inc	20200515	1.83	1.92	1.83	1.88	15822	1.88	up	down	incorrect
SSB.US	South State Corporation	20200515	43.35	43.79	42.6	43.36	211158	41.7328	up	up	correct
SSBI.US	Summit State Bank	20200515	10	10.1	9.88	9.95	8246	8.5988	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20200515	1.15	1.25	1.14	1.18	8183	1.18	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20200515	53.77	55.12	53.65	54.6	1314734	53.7573	up	up	correct
SSNT.US	SilverSun Technologies Inc	20200515	2.0299	2.03	2.0299	2.03	518	1.7238	up	up	correct
SSP.US	The E.W. Scripps Company	20200515	6.74	7.57	6.41	7.515	486923	7.4094	up	up	correct
SSRM.US	SSR Mining Inc	20200515	19.7	21.46	19.48	21.31	4683430	21.0471	up	up	correct
SSSS.US	SuRo Capital Corp	20200515	6.02	6.25	5.96	6.05	78000	3.3834	up	up	correct
SSTI.US	ShotSpotter Inc	20200515	20.71	23.47	20.44	23.26	186041	23.26	up	up	correct
SSYS.US	Stratasys Ltd	20200515	15.3	16.3	15.2	16.18	1032613	16.18	up	down	incorrect
STAA.US	STAAR Surgical Company	20200515	35.35	37.94	35.16	37.86	340003	37.86	up	up	correct
STAB.US	Statera Biopharma Inc	20200515	2.14	2.2	1.97	2.12	179000	2.12	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20200515	0.4721	0.538	0.44	0.5042	38036	3.0252	up	down	incorrect
STBA.US	S&T Bancorp Inc	20200515	20.43	20.78	20.09	20.71	222557	19.1869	up	down	incorrect
STCN.US	Steel Connect Inc	20200515	0.52	0.52	0.402	0.4672	1324750	0.4672	down	down	correct
STFC.US	State Auto Financial Corporation	20200515	18.8	19.305	18.39	19.14	50198	18.5395	up	up	correct
STGW.US	MDC Partners Inc	20200515	1.17	1.24	1.125	1.22	204571	1.22	up	up	correct
STIM.US	Neuronetics Inc	20200515	1.97	2.15	1.95	2.08	91721	2.08	up	up	correct
STKL.US	SunOpta Inc	20200515	3.76	3.91	3.64	3.66	429041	3.66	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20200515	1.36	1.5	1.3	1.35	54502	1.35	down	down	correct
STLD.US	Steel Dynamics Inc	20200515	22.16	22.66	21.81	22.52	1584255	21.6574	up	up	correct
STNE.US	StoneCo Ltd	20200515	21.81	22.52	21.5002	21.88	3313173	21.88	up	down	incorrect
STOK.US	Stoke Therapeutics Inc	20200515	24.39	25.36	23.68	24.88	46506	24.88	up	up	correct
STRA.US	Strategic Education Inc	20200515	161.87	167.57	161.87	164.64	100256	158.2818	up	up	correct
STRL.US	Sterling Construction Company Inc	20200515	7.31	7.77	7.17	7.71	185211	7.71	up	up	correct
STRM.US	Streamline Health Solutions Inc	20200515	0.97	0.97	0.88	0.92	51199	0.92	down	down	correct
STRO.US	Sutro Biopharma Inc	20200515	8.78	9.07	8.52	9.02	105233	9.02	up	up	correct
STRR.US	Star Equity Holdings Inc	20200515	2.9	2.9095	2.25	2.37	283789	2.37	down	down	correct
STRRP.US	Star Equity Holdings Inc	20200515	5.96	6.5	5.96	6.5	800	5.2126	up	up	correct
STRS.US	Stratus Properties Inc	20200515	14.3	15.02	14.0401	14.66	8393	14.66	up	up	correct
STRT.US	Strattec Security Corporation	20200515	13.98	13.98	13.5	13.5	3602	13.5	down	up	incorrect
STSA.US	Satsuma Pharmaceuticals Inc	20200515	19.53	24.75	19.25	22.42	44964	22.42	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20200515	47.18	47.81	46.81	47.77	1811221	44.6342	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20200515	10.06	10.44	9.625	10.29	30091	10.004	up	down	incorrect
SUMO.US	Sumo Logic Inc	20200515	188	192.5	183.5	191.5	483546	191.5	up	down	incorrect
SUMR.US	Summer Infant Inc	20200515	3.7518	3.925	3.71	3.8198	11315	3.8198	up	up	correct
SUNS.US	SLR Senior Investment Corp	20200515	11.57	11.76	11	11.57	46140	10.1002
SUNW.US	Sunworks Inc	20200515	0.38	0.3899	0.363	0.375	244520	0.375	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20200515	23	23.55	22.795	23.4	376442	23.4	up	up	correct
SURF.US	Surface Oncology Inc	20200515	2.61	2.74	2.6	2.69	50068	2.69	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20200515	0.285	0.3	0.28	0.29	80699	14.5	up	up	correct
SVBI.US	Severn Bancorp Inc	20200515	5.33	5.79	5.3165	5.575	5193	5.4019	up	up	correct
SVC.US	Service Properties Trust	20200515	4.91	5.02	4.68	4.81	4221009	4.7849	down	down	correct
SVRA.US	Savara Inc	20200515	2.26	2.37	2.21	2.31	206176	2.31	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20200515	3.345	3.46	3.32	3.32	38604	3.32	down	down	correct
SWAV.US	ShockWave Medical Inc	20200515	40.3	42.9	39.5201	42.31	453407	42.31	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20200515	7.3405	7.8247	7.3098	7.6864	789187	7.5386	up	up	correct
SWIR.US	Sierra Wireless Inc	20200515	7.75	7.99	7.73	7.92	147746	7.92	up	up	correct
SWKH.US	SWK Holdings Corporation	20200515	12.16	12.59	12.155	12.4205	4511	12.4205	up	up	correct
SWKS.US	Skyworks Solutions Inc	20200515	104.5	106.56	103.7	106.22	2033356	103.7869	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20200515	36.8	39.035	35.993	37.41	90600	37.41	up	down	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20200515	1.72	1.772	1.66	1.692	645250	1.692	down	down	correct
SY.US	So	20200515	10.15	11.1	10.01	10.98	756783	10.98	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20200515	27.77	28.8	27.6	27.95	260161	26.8203	up	up	correct
SYBX.US	Synlogic Inc	20200515	2.13	2.22	2.09	2.21	131424	2.21	up	up	correct
SYNA.US	Synaptics Incorporated	20200515	63.08	63.08	57.175	58.96	1341853	58.96	down	down	correct
SYNC.US	Synacor Inc	20200515	1.255	1.27	1.19	1.21	26360	1.21	down	down	correct
SYNH.US	Syneos Health Inc	20200515	53.8	55.62	52.78	55.38	386423	55.38	up	up	correct
SYNL.US	Synalloy Corporation	20200515	9.2	10.21	9.12	10.09	26919	10.09	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20200515	0.76	0.77	0.7499	0.7499	33199	0.7499	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20200515	8.78	9.61	8.6304	9.43	299449	9.43	up	down	incorrect
TA.US	TravelCenters of America Inc	20200515	8.81	9.33	8.75	9.29	77260	9.29	up	up	correct
TACO.US	Del Taco Restaurants Inc	20200515	5.53	5.9025	5.46	5.65	430194	5.5524	up	up	correct
TACT.US	TransAct Technologies Incorporated	20200515	3.71	3.71	3.4485	3.4522	31946	3.4522	down	down	correct
TAIT.US	Taitron Components Incorporated	20200515	2.4	2.47	2.4	2.438	2025	2.283	up	up	correct
TANH.US	Tantech Holdings Ltd	20200515	1.015	1.0297	1.015	1.02	3384	1.02	up	down	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20200515	20.9	21.99	20.55	20.61	10792	18.3124	down	up	incorrect
TANNL.US	TravelCenters of America LLC SR NT	20200515	19.31	19.65	19.07	19.07	11129	16.9806	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20200515	19.855	19.99	19.45	19.5463	18816	17.382	down	down	correct
TAOP.US	Taoping Inc	20200515	0.44	0.44	0.38	0.3952	40533	2.3712	down	up	incorrect
TARA.US	Protara Therapeutics Inc	20200515	22	24.05	22	24.05	12767	24.05	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20200515	3.79	4.08	3.79	3.95	1444470	3.5844	up	down	incorrect
TATT.US	TAT Technologies Ltd	20200515	3.6725	3.93	3.6725	3.89	1151	3.89	up	up	correct
TAYD.US	Taylor Devices Inc	20200515	10.16	10.16	10.16	10.16	285	10.16
TBBK.US	The Bancorp Inc	20200515	5.6	5.98	5.51	5.86	340265	5.86	up	up	correct
TBK.US	Triumph Bancorp Inc	20200515	20.85	21.35	20.63	21.18	124156	21.18	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20200515	1.23	1.24	1.18	1.2001	973715	1.2001	down	down	correct
TBNK.US	Territorial Bancorp Inc	20200515	22.56	23.11	21.867	22.9	17074	21.4668	up	up	correct
TBPH.US	Theravance Biopharma Inc	20200515	26.6	27.55	26.53	27.41	131255	27.41	up	down	incorrect
TC.US	TuanChe ADR	20200515	1.46	1.46	1.45	1.46	941	5.84
TCBI.US	Texas Capital Bancshares Inc	20200515	24.09	24.94	24	24.12	205897	24.12	up	up	correct
TCBK.US	TriCo Bancshares	20200515	24.28	24.81	24	24.46	80198	23.4001	up	up	correct
TCCO.US	Technical Communications Corporation	20200515	2.57	2.7499	2.43	2.49	4104	2.49	down	down	correct
TCDA.US	Tricida Inc	20200515	31.09	32.23	30.5	30.98	262741	30.98	down	down	correct
TCFC.US	The Community Financial Corporation	20200515	20.69	21.68	20.48	21.11	15981	20.5988	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20200515	47.39	49.51	46.87	49.19	144110	49.19	up	up	correct
TCOM.US	Trip.com Group Limited	20200515	23.4	24.26	23.12	24	4614242	24	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20200515	2.01	2.0528	1.9131	2	105533	2	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20200515	8.3	8.54	8.11	8.36	253179	7.0161	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20200515	8.9	9.9968	8.77	9	72559	9	up	up	correct
TCX.US	Tucows Inc	20200515	55.49	55.68	54.64	55.67	40903	55.67	up	up	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20200515	0.0699	0.1099	0.0699	0.08	58021	0.08	up	up	correct
TDW.US	WT	20200515	0.26	0.26	0.26	0.26	276	0.1162
TEAM.US	Atlassian Corporation Plc	20200515	180	190.2099	179.12	186.5	3521057	186.5	up	up	correct
TECH.US	Bio	20200515	261.27	270.72	260.555	267.31	388100	265.9139	up	up	correct
TECTP.US	Tectonic Financial Inc	20200515	8	8	8	8	0	6.933
TEDU.US	Tarena International Inc	20200515	2.97	2.99	2.92	2.92	28016	14.6	down	down	correct
TELA.US	TELA Bio Inc	20200515	11.17	11.97	11.17	11.83	18110	11.83	up	up	correct
TELL.US	Tellurian Inc	20200515	0.9871	1	0.9527	0.9767	2251933	0.9767	down	down	correct
TENB.US	Tenable Holdings Inc	20200515	28.96	29.48	28.73	29.05	508702	29.05	up	up	correct
TENX.US	Tenax Therapeutics Inc	20200515	0.73	0.999	0.7063	0.9795	1947966	0.9795	up	up	correct
TER.US	Teradyne Inc	20200515	57.44	59.36	56.42	56.89	3275490	56.5145	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20200515	4.79	4.81	4.1172	4.36	96650	4.36	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20200515	5	5.14	4.65	4.99	87369	4.99	down	down	correct
TFSL.US	TFS Financial Corporation	20200515	13.58	14.3	13.54	14.08	304288	12.6471	up	up	correct
TGA.US	TransGlobe Energy Corporation	20200515	0.4744	0.5	0.4536	0.5	91021	0.4679	up	down	incorrect
TGLS.US	Tecnoglass Inc	20200515	3.62	3.8	3.48	3.51	61541	3.4446	down	down	correct
TGTX.US	TG Therapeutics Inc	20200515	18.79	19.97	18.6	19.3	7066138	19.3	up	up	correct
TH.US	Target Hospitality Corp	20200515	1.62	1.75	1.62	1.72	64280	1.72	up	down	incorrect
THFF.US	First Financial Corporation	20200515	30.78	31.94	30.61	31.33	186167	30.1156	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20200515	0.31	0.31	0.31	0.31	0	0.31
THMO.US	ThermoGenesis Holdings Inc	20200515	10.33	10.56	8.01	8.34	998898	8.34	down	down	correct
THRM.US	Gentherm Incorporated	20200515	37.11	38.04	36.68	37.62	544094	37.62	up	up	correct
THTX.US	Theratechnologies Inc	20200515	2.4	2.4	1.96	2.08	293226	2.08	down	down	correct
TIGO.US	Millicom International Cellular S.A	20200515	20.33	20.89	20.18	20.86	166314	20.86	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20200515	2.84	3	2.84	3	214300	3	up	up	correct
TILE.US	Interface Inc	20200515	7.37	7.58	7.25	7.495	374338	7.4469	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20200515	29.83	29.83	29.83	29.83	0	27.5495
TIPPX.US	Total Income + Real Estate Fund CL C	20200515	28.72	28.72	28.72	28.72	0	26.1266
TIPRX.US	Totl In Rl Est A	20200515	30.05	30.05	30.05	30.05	0	27.7598
TIPT.US	Tiptree Inc	20200515	6.14	6.33	5.89	6.11	60604	5.9333	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20200515	30.58	30.58	30.58	30.58	0	28.2643
TITN.US	Titan Machinery Inc	20200515	8.35	8.72	8.1797	8.62	75343	8.62	up	up	correct
TLF.US	Tandy Leather Factory Inc	20200515	13.46	13.46	13.45	13.45	1520	13.0964	down	down	correct
TLGT.US	Teligent Inc	20200515	0.428	0.454	0.41	0.45	5350	4.5	up	down	incorrect
TLMD.US	SOC Telemed Inc	20200515	9.8	9.8	9.8	9.8	150000	9.8
TLRY.US	Tilray Inc	20200515	7.33	7.88	7.29	7.77	9821234	7.77	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20200515	5.04	5.9	5.01	5.59	454871	2.236	up	down	incorrect
TMDI.US	Titan Medical Inc	20200515	0.269	0.285	0.2673	0.2735	876715	0.2735	up	up	correct
TMDX.US	TransMedics Group Inc	20200515	15.41	15.41	14.01	14.44	96967	14.44	down	down	correct
TMUS.US	T	20200515	95.02	97.67	93.73	97.32	6715931	97.32	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20200515	84.78	88.32	84.39	88.2	765341	88.2	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20200515	1550	1550	1550	1550	0	1550
TNXP.US	Tonix Pharmaceuticals Holding Corp	20200515	0.682	0.729	0.6711	0.6941	3440643	0.6941	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20200515	0.85	0.85	0.7651	0.8	392919	6.4	down	down	correct
TOPS.US	Top Ships Inc	20200515	0.1469	0.1575	0.1439	0.1439	121809882	3.5975	down	down	correct
TOUR.US	Tuniu Corporation	20200515	0.7788	0.7894	0.75	0.78	57026	0.78	up	up	correct
TOWN.US	TowneBank	20200515	16.09	16.59	15.92	16.34	237424	15.5809	up	up	correct
TPIC.US	TPI Composites Inc	20200515	17.68	18.57	17.25	17.96	305132	17.96	up	up	correct
TPST.US	Tempest Therapeutics Inc	20200515	1.63	1.74	1.61	1.72	26651	25.8	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20200515	58.98	64.94	57.78	64.21	359684	64.21	up	up	correct
TREE.US	LendingTree Inc	20200515	238.55	244	236.98	239.15	118839	239.15	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20200515	56.96	58.97	55.72	58.69	157434	58.69	up	up	correct
TRIB.US	Trinity Biotech plc	20200515	1.45	1.66	1.43	1.5	691040	1.5	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20200515	5.69	6.03	5.66	5.83	1971918	5.83	up	up	correct
TRIP.US	TripAdvisor Inc	20200515	15.4	15.78	15.31	15.66	2939153	15.66	up	up	correct
TRIT.US	Triterras Inc	20200515	9.96	9.96	9.95	9.95	671	9.95	down	down	correct
TRMB.US	Trimble Inc	20200515	34.66	35.42	34.38	35.4	884104	35.4	up	down	incorrect
TRMD.US	TORM plc	20200515	7.7	7.8214	7.3101	7.55	32150	6.802	down	down	correct
TRMK.US	Trustmark Corporation	20200515	21.38	21.55	21.045	21.25	383942	20.0758	down	down	correct
TRNS.US	Transcat Inc	20200515	26.37	26.91	25.76	26.4	10579	26.4	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20200515	0.0016	0.0016	0.0012	0.0012	1046	0.24	down	down	correct
TROO.US	TROOPS Inc	20200515	0.93	0.99	0.93	0.95	3900	0.95	up	down	incorrect
TROW.US	T. Rowe Price Group Inc	20200515	111.32	113.63	110.69	113.51	1798817	108.7062	up	up	correct
TRS.US	TriMas Corporation	20200515	19.53	20.13	19.1	19.87	202686	19.8463	up	up	correct
TRST.US	TrustCo Bank Corp NY	20200515	5.13	5.5	5.09	5.43	3565550	25.2352	up	up	correct
TRUE.US	TrueCar Inc	20200515	2.3	2.4	2.27	2.37	629771	2.37	up	up	correct
TRUP.US	Trupanion Inc	20200515	25.92	28.72	25.39	27.69	510596	27.69	up	up	correct
TRVG.US	trivago N.V	20200515	1.51	1.51	1.4	1.45	309872	1.45	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20200515	2.8	2.825	2.695	2.81	34262	2.81	up	up	correct
TRVN.US	Trevena Inc	20200515	1.02	1.07	1.01	1.05	1521974	1.05	up	down	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20200515	17.07	17.43	16.07	16.92	528400	15.801	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20200515	15.94	16.67	15.8805	16.67	25592	15.7567	up	up	correct
TSC.US	TriState Capital Holdings Inc	20200515	12.4	12.5	12.11	12.4	126792	12.4
TSCAP.US	TriState Capital Holdings Inc	20200515	24.5965	24.6	24.5965	24.6	463	21.8914	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20200515	22	22	21.25	21.25	5500	19.0277	down	down	correct
TSCO.US	Tractor Supply Company	20200515	107.11	111.98	106.76	111.72	3365943	109.5404	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20200515	19.46	19.7639	18.87	18.99	510776	18.99	down	down	correct
TSIFX.US	TSIFX	20200515	9.37	9.37	9.37	9.37	0	8.8471
TSLA.US	Tesla Inc	20200515	790.35	805.0486	786.5521	799.17	52592149	159.834	up	up	correct
TTCF.US	Tattooed Chef Inc	20200515	10.9	10.95	10.61	10.66	1403859	10.66	down	down	correct
TTD.US	The Trade Desk Inc	20200515	291.5	304.43	290.5	300.01	1303640	30.001	up	up	correct
TTEC.US	TTEC Holdings Inc	20200515	36.43	37.6893	36.43	37.39	81072	35.7925	up	up	correct
TTEK.US	Tetra Tech Inc	20200515	67.95	70.15	67.55	70.09	298521	69.484	up	up	correct
TTGT.US	TechTarget Inc	20200515	23.39	24.13	23.03	24.04	240723	24.04	up	up	correct
TTMI.US	TTM Technologies Inc	20200515	10.49	10.64	10.08	10.32	860856	10.32	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20200515	0.3275	0.339	0.255	0.275	1228553	8.25	down	up	incorrect
TTOO.US	T2 Biosystems Inc	20200515	0.545	0.575	0.5259	0.56	8865625	0.56	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20200515	1.02	1.05	1.01	1.02	8185	0.9402
TTWO.US	Take	20200515	129.71	133.54	129.5001	132.54	1749280	132.54	up	up	correct
TURN.US	180 Degree Capital Corp	20200515	1.56	1.57	1.5	1.57	140844	4.71	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20200515	1.08	1.12	1	1.02	273797	1.02	down	down	correct
TVTX.US	Travere Therapeutics Inc	20200515	14.93	15.56	14.78	15.43	316352	15.43	up	up	correct
TVTY.US	Tivity Health Inc	20200515	8.6	8.8	8.335	8.65	1361190	8.65	up	up	correct
TW.US	Tradeweb Markets Inc	20200515	59.05	61.16	58.79	60.81	818000	60.337	up	up	correct
TWIN.US	Twin Disc Incorporated	20200515	5.53	5.84	5.25	5.74	38296	5.74	up	up	correct
TWNK.US	Hostess Brands Inc	20200515	11.71	11.965	11.55	11.7	1717800	11.7	down	down	correct
TWNKW.US	Hostess Brands Inc	20200515	0.7475	0.835	0.72	0.8	29143	0.8	up	up	correct
TWOU.US	2U Inc	20200515	32.31	35.18	31.79	34.39	1966942	34.39	up	up	correct
TWST.US	Twist Bioscience Corporation	20200515	38.27	40.26	37.5815	40.04	560325	40.04	up	up	correct
TXG.US	10x Genomics Inc	20200515	78.08	80	77.6	77.95	520272	77.95	down	down	correct
TXMD.US	TherapeuticsMD Inc	20200515	1.16	1.22	1.12	1.17	2502948	1.17	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20200515	106.54	108.37	105.45	108.24	7237711	104.2801	up	up	correct
TXRH.US	Texas Roadhouse Inc	20200515	43.39	45.55	43.39	45.48	912422	44.898	up	up	correct
TYHT.US	Shineco Inc	20200515	0.427	0.44	0.4	0.4079	111589	3.6711	down	down	correct
TYME.US	Tyme Technologies Inc	20200515	1.43	1.52	1.38	1.5	393995	1.5	up	down	incorrect
TZOO.US	Travelzoo	20200515	4.49	4.65	4.19	4.51	164014	4.51	up	up	correct
UAL.US	United Airlines Holdings Inc	20200515	19.67	20.9599	19.28	19.92	39807953	19.92	up	up	correct
UBCP.US	United Bancorp Inc	20200515	10.0718	10.0718	9.64	9.64	1405	9.0114	down	down	correct
UBFO.US	United Security Bancshares	20200515	5.56	5.6564	5.4	5.62	21065	5.1374	up	up	correct
UBOH.US	United Bancshares Inc	20200515	13.53	13.88	13.5	13.6	1043	13.0108	up	up	correct
UBSI.US	United Bankshares Inc	20200515	23.4	23.65	23.02	23.4	726165	21.7022
UBX.US	Unity Biotechnology Inc	20200515	6.6	7.19	6.35	7.07	477047	7.07	up	up	correct
UCBI.US	United Community Banks Inc	20200515	15.75	15.97	15.52	15.87	1015004	15.0917	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20200515	18.09	18.75	17.84	18.455	691440	18.455	up	down	incorrect
UEIC.US	Universal Electronics Inc	20200515	37.25	38.66	37.14	38.49	74209	38.49	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20200515	3.21	3.235	3.1	3.21	161381	3.21
UFCS.US	United Fire Group Inc	20200515	23.05	24.98	22.52	24.74	83982	23.4474	up	up	correct
UFPI.US	UFP Industries Inc	20200515	37.83	39.86	37.09	39.35	314188	38.7347	up	up	correct
UFPT.US	UFP Technologies Inc	20200515	42.43	43.4	40.13	41.21	31074	41.21	down	down	correct
UG.US	United	20200515	14.45	15.24	14.45	14.7	7345	13.6468	up	down	incorrect
UHAL.US	AMERCO	20200515	290.01	296.78	286.25	289.62	57690	287.2638	down	down	correct
UIHC.US	United Insurance Holdings Corp	20200515	7.44	7.68	7.29	7.55	78282	7.0024	up	up	correct
ULBI.US	Ultralife Corporation	20200515	7.53	7.95	7.2764	7.86	31491	7.86	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20200515	12.01	12.06	11.83	11.88	38220	11.6008	down	down	correct
ULTA.US	Ulta Beauty Inc	20200515	199.77	205.45	197.51	200.45	1121751	200.45	up	up	correct
UMBF.US	UMB Financial Corporation	20200515	43.62	44.265	42.81	43.42	1140334	42.137	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20200515	9.49	9.62	9.34	9.54	1818160	8.822	up	up	correct
UNAM.US	Unico American Corporation	20200515	4.8293	4.8293	4.3601	4.3601	420	4.3601	down	down	correct
UNB.US	Union Bankshares Inc	20200515	19.4	20	18.16	18.98	4495	17.6424	down	down	correct
UNIQX.US	UNIQX	20200515	26.4	26.4	26.4	26.4	0	24.9156
UNIT.US	Uniti Group Inc	20200515	7.91	7.95	7.6862	7.77	2536283	7.0491	down	down	correct
UNTY.US	Unity Bancorp Inc	20200515	12.82	13.875	12.82	13.6	29529	13.179	up	up	correct
UONE.US	Urban One Inc	20200515	1.23	1.3	1.21	1.24	1983	1.24	up	up	correct
UONEK.US	Urban One Inc	20200515	0.7795	0.7795	0.63	0.6332	5149	0.6332	down	up	incorrect
UPLD.US	Upland Software Inc	20200515	27.1	28.77	27.067	28.4	168457	28.4	up	up	correct
UPWK.US	Upwork Inc	20200515	13.5	14.11	13.38	13.72	4752948	13.72	up	down	incorrect
URBN.US	Urban Outfitters Inc	20200515	15.45	16.76	15.07	16.645	2776340	16.645	up	up	correct
URGN.US	UroGen Pharma Ltd	20200515	24.77	25.24	24.27	24.65	175587	24.65	down	up	incorrect
USAK.US	USA Truck Inc	20200515	4.09	4.34	4.09	4.31	42743	4.31	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20200515	6.9	6.97	6.751	6.97	4613	6.97	up	up	correct
USAU.US	U.S. Gold Corp	20200515	5.06	5.2	4.65	5.11	47288	5.11	up	up	correct
USEG.US	U.S. Energy Corp	20200515	5.71	6.95	4.65	5.075	186066	5.075	down	down	correct
USIO.US	Usio Inc	20200515	1.66	1.85	1.51	1.83	96764	1.83	up	up	correct
USLM.US	United States Lime & Minerals Inc	20200515	70.81	70.81	67.6	68.3	7134	67.6288	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20200515	25.45	25.45	25.45	25.45	0	23.9612
USQSX.US	USQ Core Real Estate Fund	20200515	25.46	25.46	25.46	25.46	0	23.9713
USWS.US	U.S. Well Services Inc	20200515	0.4035	0.4271	0.4	0.4189	158877	1.4662	up	down	incorrect
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20200515	0.0336	0.034	0.011	0.033	45137	0.033	down	down	correct
UTHR.US	United Therapeutics Corporation	20200515	113.42	117	112.53	116.36	686058	116.36	up	up	correct
UTMD.US	Utah Medical Products Inc	20200515	81.94	86.14	81.94	85.28	10905	82.1469	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20200515	1.8	1.8	1.7101	1.74	5618	1.74	down	down	correct
UVSP.US	Univest Financial Corporation	20200515	14.14	14.53	13.93	14.39	96986	13.6432	up	down	incorrect
UXIN.US	Uxin Limited	20200515	1.37	1.38	1.34	1.35	808404	1.35	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20200515	25	25	25	25	110	23.3012
VALU.US	Value Line Inc	20200515	24.58	27.295	24.58	27.28	6205	26.117	up	up	correct
VBIV.US	VBI Vaccines Inc	20200515	2.2	2.3	1.82	1.89	30277275	1.89	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20200515	1.2	1.25	1.18	1.2	159396	1.2
VBTX.US	Veritex Holdings Inc	20200515	14.37	14.76	14.17	14.63	906314	14.055	up	up	correct
VC.US	Visteon Corporation	20200515	62.27	65.88	60.93	65.62	367435	65.62	up	up	correct
VCEL.US	Vericel Corporation	20200515	14.86	15.08	14.46	15.05	432732	15.05	up	up	correct
VCMIX.US	Versus Capital Multi	20200515	26.37	26.37	26.37	26.37	0	24.8477
VCNX.US	Vaccinex Inc	20200515	4.04	4.095	3.75	3.8	44059	3.8	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20200515	24.05	24.05	24.05	24.05	0	23.0261
VCTR.US	Victory Capital Holdings Inc	20200515	13.56	14.82	13.29	13.97	304826	13.6128	up	up	correct
VCYT.US	Veracyte Inc	20200515	24.11	25.94	24.07	25.87	325025	25.87	up	down	incorrect
VECO.US	Veeco Instruments Inc	20200515	10.35	11.32	9.98	10.87	2983002	10.87	up	up	correct
VEON.US	VEON Ltd	20200515	1.44	1.46	1.41	1.42	2842484	1.42	down	down	correct
VERB.US	Verb Technology Company Inc	20200515	1.4	1.4	1.31	1.37	92962	1.37	down	down	correct
VERBW.US	Verb Technology Company Inc	20200515	0.3	0.3	0.29	0.3	19371	0.3
VERI.US	Veritone Inc	20200515	6.92	7.1	6.7	6.92	382862	6.92
VERO.US	Venus Concept Inc	20200515	3.32	3.32	2.72	2.97	52859	2.97	down	down	correct
VERU.US	Veru Inc	20200515	4.04	4.0425	3.91	3.97	325148	3.97	down	down	correct
VERY.US	Vericity Inc	20200515	12.03	12.15	11.01	11.98	1450	11.98	down	down	correct
VFF.US	Village Farms International Inc	20200515	3.2	3.42	3.0162	3.13	1283646	3.13	down	down	correct
VFLEX.US	VFLEX	20200515	23.12	23.12	23.12	23.12	0	21.1929
VG.US	Vonage Holdings Corp	20200515	8.8	9.17	8.8	9.15	5341182	9.15	up	up	correct
VIA.US	Via Renewables Inc	20200515	6.35	6.5	6.17	6.47	101921	5.7151	up	up	correct
VIAC.US	ViacomCBS Inc	20200515	16.73	17.34	16.5801	17.3	11608400	16.4959	up	up	correct
VIACA.US	ViacomCBS Inc	20200515	20	20.49	19.7065	20.45	94647	19.5724	up	up	correct
VIASP.US	Via Renewables Inc	20200515	18.945	19.25	18.24	19.1	14200	16.6948	up	up	correct
VIAV.US	Viavi Solutions Inc	20200515	10.67	10.825	10.44	10.72	3113607	10.72	up	up	correct
VICR.US	Vicor Corporation	20200515	55.95	56.08	53.495	53.92	254950	53.92	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20200515	5.86	5.99	5.64	5.72	258645	5.72	down	down	correct
VIR.US	Vir Biotechnology Inc	20200515	30.21	31.7	29.72	30.35	684899	30.35	up	up	correct
VIRC.US	Virco Mfg. Corporation	20200515	2.1207	2.17	2.1207	2.16	1296	2.16	up	down	incorrect
VIRT.US	Virtu Financial Inc	20200515	23.24	23.38	22.66	22.86	1149947	21.4143	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20200515	4	4	3.8	3.9	56230	3.9	down	down	correct
VISL.US	Vislink Technologies Inc	20200515	0.31	0.3449	0.282	0.2897	7074190	1.7382	down	up	incorrect
VIVE.US	Viveve Medical Inc	20200515	6.1	6.1	5.72	5.949	82489	5.949	down	down	correct
VIVO.US	Meridian Bioscience Inc	20200515	16.55	16.9	16.4	16.44	814365	16.44	down	down	correct
VJET.US	voxeljet AG	20200515	0.8282	0.899	0.7702	0.899	19192	4.495	up	up	correct
VKTX.US	Viking Therapeutics Inc	20200515	6.85	7.2274	6.845	7.1	1812436	7.1	up	up	correct
VLCN.US	Volcon Inc. Common stock	20200515	5.8	5.8	5.55	5.55	200	5.55	down	down	correct
VLDR.US	Velodyne Lidar Inc	20200515	10.28	10.32	10.27	10.31	109676	10.31	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20200515	0.35	0.42	0.339	0.42	421040	0.42	up	up	correct
VLGEA.US	Village Super Market Inc	20200515	23.04	23.55	23	23.3	43592	21.8925	up	up	correct
VLY.US	Valley National Bancorp	20200515	6.8	6.97	6.74	6.82	1934460	6.3356	up	up	correct
VLYPO.US	Valley National Bancorp	20200515	21.34	21.69	20.98	21.46	6206	19.4745	up	up	correct
VLYPP.US	Valley National Bancorp	20200515	25.05	25.5	25	25	4464	22.6621	down	down	correct
VMD.US	Viemed Healthcare Inc	20200515	7	7.86	6.97	7.75	1453001	7.75	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20200515	11.28	11.71	11.28	11.46	904413	11.46	up	up	correct
VNET.US	21Vianet Group Inc	20200515	16.05	17.02	16.03	16.95	1025065	16.95	up	up	correct
VNOM.US	Viper Energy Partners LP	20200515	8.17	8.87	8.1626	8.6	652730	8.0007	up	up	correct
VOD.US	Vodafone Group Plc	20200515	14.8	14.8736	14.6	14.73	3281563	13.0365	down	up	incorrect
VOXX.US	VOXX International Corporation	20200515	4.92	5.24	4.92	5	64076	5	up	up	correct
VQS.US	Viq Solutions Inc	20200515	2.1211	2.1591	1.7	1.97	269320	1.97	down	down	correct
VRA.US	Vera Bradley Inc	20200515	4.22	4.3	4.01	4.24	136957	4.24	up	up	correct
VRAY.US	ViewRay Inc	20200515	1.85	1.89	1.81	1.87	976379	1.87	up	down	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20200515	10.17	10.38	9.5	10.26	45551	10.26	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20200515	0.63	0.665	0.61	0.615	29048	9.225	down	down	correct
VREX.US	Varex Imaging Corporation	20200515	18.27	18.29	17.2801	17.52	638437	17.52	down	down	correct
VRME.US	VerifyMe Inc	20200515	0.1189	0.12	0.095	0.12	1360	6	up	up	correct
VRNA.US	Verona Pharma plc	20200515	4.5	4.5	4.1	4.21	40191	4.21	down	down	correct
VRNS.US	Varonis Systems Inc	20200515	72.66	75.41	72.33	74.82	941439	24.94	up	up	correct
VRNT.US	Verint Systems Inc	20200515	41.8296	42.3295	41.5896	42.2595	382688	21.528	up	up	correct
VRRM.US	Verra Mobility Corporation	20200515	9.01	9.975	8.92	9.59	1581020	9.59	up	down	incorrect
VRSK.US	Verisk Analytics Inc	20200515	152.88	155.45	151.54	154.56	824430	152.9325	up	up	correct
VRSN.US	VeriSign Inc	20200515	212.85	217.5	210.89	217.25	707948	217.25	up	down	incorrect
VRTS.US	Virtus Investment Partners Inc	20200515	82.08	82.97	80.26	81.2	40888	79.1979	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20200515	275.63	288.73	273.51	288.69	1740143	288.69	up	up	correct
VSAT.US	Viasat Inc	20200515	34.26	35.455	33.89	35.1	504083	35.1	up	up	correct
VSEC.US	VSE Corporation	20200515	20.91	21.5	20.89	21.31	57596	21.0197	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20200515	5.56	5.56	5.56	5.56	0	5.238
VSLCX.US	Invesco Senior Loan Fund Class C	20200515	5.58	5.58	5.58	5.58	0	5.3184
VSLYX.US	If Inv Snr Fnd Y	20200515	5.57	5.57	5.57	5.57	0	5.2271
VSTM.US	Verastem Inc	20200515	1.69	1.78	1.67	1.725	4733634	1.725	up	down	incorrect
VTGN.US	VistaGen Therapeutics Inc	20200515	0.37	0.449	0.36	0.4	1207687	0.4	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20200515	7.58	8.06	6.285	7.05	2361446	7.05	down	down	correct
VTNR.US	Vertex Energy Inc	20200515	0.6396	0.65	0.58	0.6027	533288	0.6027	down	down	correct
VTRS.US	Viatris Inc	20200515	15.07	15.3	14.795	15.16	6983180	14.8147	up	up	correct
VTSI.US	VirTra Inc	20200515	2.03	2.2906	2.03	2.16	3655	2.16	up	up	correct
VTVT.US	vTv Therapeutics Inc	20200515	3.05	3.0885	2.9	2.98	286943	2.98	down	down	correct
VUZI.US	Vuzix Corporation	20200515	2.52	2.66	2.4	2.4	560150	2.4	down	down	correct
VVPR.US	VivoPower International PLC	20200515	0.85	0.928	0.84	0.8798	33183	0.8798	up	up	correct
VWTR.US	Vidler Water Resources Inc	20200515	7.34	7.46	7.26	7.32	58777	7.32	down	up	incorrect
VXRT.US	Vaxart Inc	20200515	3	3.03	2.75	2.79	6393369	2.79	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20200515	11.24	11.9	11.1161	11.88	235793	11.88	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20200515	6.8	6.88	6.6	6.76	447150	6.76	down	down	correct
VYNT.US	Vyant Bio Inc	20200515	2.9	2.98	2.7	2.83	53900	2.83	down	up	incorrect
WABC.US	Westamerica Bancorporation	20200515	53.09	54.75	52.97	54.65	382992	52.3572	up	down	incorrect
WAFD.US	Washington Federal Inc	20200515	22.68	23.26	22.34	23.16	419795	22.0605	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20200515	1.63	1.69	1.61	1.61	8562	1.61	down	up	incorrect
WASH.US	Washington Trust Bancorp Inc	20200515	27.9	28.25	27.8	27.99	135435	26.0103	up	up	correct
WATT.US	Energous Corporation	20200515	1.89	1.93	1.78	1.84	981097	1.84	down	down	correct
WB.US	Weibo Corporation	20200515	33.7	35.2	33.51	35.06	1285050	35.06	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20200515	38.31	38.48	37.499	38.4	17309296	35.7285	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20200515	31.95	32.9488	31.885	32.69	306378	32.69	up	up	correct
WDAY.US	Workday Inc	20200515	154	156.75	153.25	154.3	2108507	154.3	up	down	incorrect
WDC.US	Western Digital Corporation	20200515	39.04	39.81	38.605	39.21	5521652	39.21	up	down	incorrect
WDFC.US	WD	20200515	171.41	177.72	169.8	173.8	302990	170.6957	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20200515	12.48	12.48	12.48	12.48	0	12.3756
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20200515	12.81	12.81	12.81	12.81	0	12.7078
WEN.US	The Wendy's Company	20200515	20.45	21.03	20.37	20.86	4942969	20.292	up	up	correct
WERN.US	Werner Enterprises Inc	20200515	40.82	42.8	40.38	41.33	1433764	40.7535	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20200515	12.95	12.95	12.95	12.95	0	12.8463
WETF.US	WisdomTree Investments Inc	20200515	2.65	2.67	2.59	2.6	438648	2.5133	down	down	correct
WEYS.US	Weyco Group Inc	20200515	18.19	18.54	18.085	18.14	11957	16.9142	down	down	correct
WFCF.US	Where Food Comes From Inc	20200515	1.7	1.73	1.62	1.63	2939	6.4549	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20200515	24.87	24.87	24.87	24.87	0	24.87
WHF.US	WhiteHorse Finance Inc	20200515	8.17	8.29	8.05	8.21	111759	6.7287	up	up	correct
WHFBZ.US	WHFBZ	20200515	22.6	22.6451	22.01	22.5	2303	20.4633	down	down	correct
WHLM.US	Wilhelmina International Inc	20200515	4.91	4.91	4.91	4.91	333	4.91
WHLR.US	Wheeler Real Estate Investment Trust Inc	20200515	1.39	1.49	1.22	1.305	24115	1.305	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20200515	7.62	8.375	7.62	8.195	5688	8.195	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20200515	6.39	6.39	6.39	6.39	248	6.39
WILC.US	G. Willi	20200515	12.3	12.74	12.3	12.74	718	12.0145	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20200515	4.41	4.6	4.41	4.46	8335	4.46	up	up	correct
WINA.US	Winmark Corporation	20200515	126.58	128.32	124.25	127.51	16942	120.3758	up	down	incorrect
WING.US	Wingstop Inc	20200515	121.27	127.16	121.27	127.01	661294	121.3753	up	down	incorrect
WIRE.US	Encore Wire Corporation	20200515	42.39	44.2	41.75	43.5	413446	43.4154	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20200515	2.3	2.4	2.2	2.34	383964	2.34	up	up	correct
WIX.US	Wix.com Ltd	20200515	192.56	204.72	188.37	201.78	2894931	201.78	up	up	correct
WKEY.US	WISeKey International Holding AG	20200515	3.97	4.1399	3.951	3.97	1980	3.97
WKHS.US	Workhorse Group Inc	20200515	2.46	2.57	2.425	2.51	940841	2.51	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20200515	0.108	0.109	0.093	0.098	280800	0.098	down	down	correct
WLDN.US	Willdan Group Inc	20200515	19.87	20.98	19.4785	20.76	65387	20.76	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20200515	15.6	15.73	14.51	14.98	20752	14.98	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20200515	201.03	201.0699	198.3	200.48	1363856	196.6092	down	down	correct
WNEB.US	Western New England Bancorp Inc	20200515	4.88	4.945	4.79	4.81	41718	4.6134	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20200515	1.15	1.18	1.1	1.15	772514	1.15
WRAP.US	Wrap Technologies Inc	20200515	4.41	4.4885	4.26	4.46	67897	4.46	up	down	incorrect
WRLD.US	World Acceptance Corporation	20200515	53.7	55.27	52.66	54.38	56652	54.38	up	up	correct
WSBC.US	WesBanco Inc	20200515	18.85	18.94	18.23	18.4	255925	17.037	down	down	correct
WSBF.US	Waterstone Financial Inc	20200515	12.51	13.23	12.4	13.05	138366	11.8507	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20200515	11.43	11.59	11.27	11.47	734666	11.47	up	up	correct
WSFS.US	WSFS Financial Corporation	20200515	23.67	24.22	23.32	24.02	200942	23.584	up	up	correct
WSTG.US	Wayside Technology Group Inc	20200515	18.25	19.95	17.9654	19.5	86423	18.718	up	up	correct
WTBA.US	West Bancorporation Inc	20200515	15.3	15.8	15.11	15.65	45947	14.7605	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20200515	0.88	0.92	0.88	0.9145	165515	0.9145	up	up	correct
WTFC.US	Wintrust Financial Corporation	20200515	32.57	33.28	31.91	32.56	577319	31.654	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20200515	25.05	25.05	23.8	24.05	7238	21.9491	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20200515	24.79	24.94	24.75	24.75	475158	22.6849	down	up	incorrect
WTRH.US	Waitr Holdings Inc	20200515	2.52	2.84	2.52	2.8	4690515	2.8	up	up	correct
WTW.US	Weight Watchers International Inc	20200515	23.46	24.65	23.35	24.16	14531	24.16	up	up	correct
WVE.US	Wave Life Sciences Ltd	20200515	10.18	10.52	9.95	10.38	239422	10.38	up	down	incorrect
WVFC.US	WVS Financial Corp	20200515	13	13	13	13	157	12.4885
WVVI.US	Willamette Valley Vineyards Inc	20200515	5.59	5.89	5.5	5.7426	4586	5.7426	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20200515	4.8	4.8	4.8	4.8	590	4.4622
WW.US	WW International Inc	20200515	23.43	24.72	23.2904	24.18	1127331	24.18	up	up	correct
WWD.US	Woodward Inc	20200515	54.35	55.15	53.21	53.73	440136	53.3394	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20200515	76.37	79.14	75.61	77.7	3884999	77.7	up	up	correct
XAIR.US	Beyond Air Inc	20200515	8.5	8.65	8.11	8.32	244149	8.32	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20200515	0.92	0.92	0.86	0.8947	46287	0.8947	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20200515	0.5106	0.611	0.5106	0.6109	593	0.6109	up	up	correct
XBIT.US	XBiotech Inc	20200515	14.24	14.54	14.11	14.3	95420	14.3	up	up	correct
XCAPX.US	ACAP Strategic Fund	20200515	22.19	22.19	22.19	22.19	0	21.3124
XCBFX.US	Capstone Church Bond Fund	20200515	12	12	12	12	0	12
XCLIX.US	XCLIX	20200515	10.75	10.75	10.75	10.75	0	10.3296
XCUR.US	Exicure Inc	20200515	2.38	2.5	2.36	2.43	113268	2.43	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20200515	16.51	16.51	16.51	16.51	0	16.51
XEL.US	Xcel Energy Inc	20200515	58.08	58.17	56.49	57.89	5744306	55.2212	down	down	correct
XELA.US	Exela Technologies Inc	20200515	0.2825	0.2825	0.26	0.2688	3287867	0.8064	down	down	correct
XELB.US	Xcel Brands Inc	20200515	0.7095	0.7095	0.64	0.6922	8446	0.6922	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20200515	12.54	13.08	12.4411	13	102570	13	up	up	correct
XENT.US	Intersect ENT Inc	20200515	11.46	11.635	11.05	11.31	227952	11.31	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20200515	3.6	4.1	3.4	3.78	701396	3.78	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20200515	8.76	9	8.54	8.86	51495	8.86	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20200515	689.55	689.55	689.55	689.55	0	546.5849
XGN.US	Exagen Inc	20200515	13.17	14	13.17	13.83	16379	13.83	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20200515	8.48	8.48	8.48	8.48	0	8.0589
XLNX.US	Xilinx Inc	20200515	80.8	83.47	80.7	83.23	3184286	82.5383	up	up	correct
XLRN.US	Acceleron Pharma Inc	20200515	97.91	102.48	96.03	102.11	287733	102.11	up	up	correct
XNCR.US	Xencor Inc	20200515	31.13	31.86	30.69	31.45	322118	31.45	up	up	correct
XNET.US	Xunlei Limited	20200515	3.39	3.52	3.3	3.49	255862	3.49	up	down	incorrect
XOMA.US	XOMA Corporation	20200515	19.57	20.99	19.2	19.3	54683	19.3	down	down	correct
XONE.US	The ExOne Company	20200515	7.53	7.76	7.1967	7.53	109581	7.53
XP.US	XP Inc	20200515	26.1	27.21	25.56	26.51	1184366	26.51	up	down	incorrect
XPEL.US	XPEL Inc	20200515	12.7	13	12.05	12.94	223736	12.94	up	up	correct
XPER.US	Xperi Holding Corporation	20200515	14.31	14.51	13.98	14.37	642482	13.9952	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20200515	5.56	5.56	5.56	5.56	0	5.239
XRAY.US	DENTSPLY SIRONA Inc	20200515	37.82	38.67	37.14	37.71	5570736	37.2665	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20200515	14.98	15.1	14.6065	14.89	3363485	13.8267	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20200515	9.63	9.63	9.63	9.63	0	9.1031
XSICX.US	Voya Senior Income Fund Class	20200515	9.6	9.6	9.6	9.6	0	9.1423
XSIIX.US	ING Senior Incm Fd	20200515	9.59	9.59	9.59	9.59	0	9.0298
XSILX.US	XSILX	20200515	6.86	6.86	6.86	6.86	0	6.4956
XSIWX.US	ING Senior Incm Fd	20200515	9.63	9.63	9.63	9.63	0	9.07
XSLCX.US	Invesco Senior Loan Fund Class	20200515	5.56	5.56	5.56	5.56	0	5.56
XSPA.US	XpresSpa Group Inc	20200515	0.43	0.43	0.4	0.4232	2188666	1.2696	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20200515	1.39	1.39	1.39	1.39	27	1.39
XXII.US	22nd Century Group Inc. Common Stock	20200515	0.763	0.78	0.74	0.76	547600	0.76	down	down	correct
YELL.US	Yellow Corporation	20200515	1.54	1.56	1.45	1.45	1299200	1.45	down	down	correct
YI.US	111 Inc	20200515	7.63	7.69	7.4301	7.61	28788	7.61	down	down	correct
YJ.US	Yunji Inc	20200515	3.88	4.2166	3.88	4.0427	63725	4.0427	up	down	incorrect
YMAB.US	Y	20200515	36.13	39.18	36.13	38.6	187253	38.6	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20200515	1.63	1.795	1.5752	1.75	36216	35	up	down	incorrect
YNDX.US	Yandex N.V	20200515	38.44	39.48	37.93	38.99	1518471	38.99	up	down	incorrect
YORW.US	The York Water Company	20200515	40.9	41.84	40.49	41	166093	40.0054	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20200515	5.85	5.85	5.02	5.24	379562	5.24	down	down	correct
YTRA.US	Yatra Online Inc	20200515	0.9495	1.0035	0.9	0.97	106664	0.97	up	up	correct
YVR.US	Liquid Media Group Ltd	20200515	1.89	1.98	1.89	1.9178	19790	1.9178	up	up	correct
YY.US	JOYY Inc	20200515	52.9	55.3	52.51	54.85	726287	52.6849	up	up	correct
Z.US	Zillow Group Inc	20200515	47.22	49.58	46.5	48.78	4756073	48.78	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20200515	219.35	220.76	216.65	217.8	383086	217.8	down	up	incorrect
ZCMD.US	Zhongchao Inc	20200515	2.0598	2.0598	1.99	2.01	31186	2.01	down	down	correct
ZD.US	Ziff Davis Inc.	20200515	71.16	73.47	70.495	72.36	1182063	72.36	up	down	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20200515	1.05	1.19	1.03	1.17	1008100	1.17	up	up	correct
ZEUS.US	Olympic Steel Inc	20200515	8.44	8.508	8.21	8.39	40531	8.3201	down	down	correct
ZG.US	Zillow Group Inc	20200515	47	49.25	46.18	48.51	573700	48.51	up	up	correct
ZGNX.US	Zogenix Inc	20200515	26.12	27.69	26.01	27.6	511946	27.6	up	up	correct
ZGYHU.US	Yunhong International	20200515	9.82	9.82	9.81	9.82	1944	9.82
ZION.US	Zions Bancorporation National Association	20200515	27.42	27.62	26.81	27.02	2205170	25.8704	down	down	correct
ZIONL.US	ZIONL	20200515	25.8	25.98	25.75	25.9	8900	23.1785	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20200515	25.89	26.94	25.56	25.6	11700	23.1285	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20200515	21.125	21.125	21.01	21.01	1416	19.5197	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20200515	2.7	2.71	2.61	2.695	1355601	2.695	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20200515	0.111	0.1145	0.1096	0.1145	10290	0.1145	up	down	incorrect
ZIXI.US	Zix Corporation	20200515	5.51	5.645	5.28	5.33	1181387	5.33	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20200515	1.19	1.28	1.16	1.18	132168	1.18	down	down	correct
ZLAB.US	Zai Lab Limited	20200515	64.44	70.37	63.78	70.27	403745	70.27	up	up	correct
ZM.US	Zoom Video Communications Inc	20200515	166.75	175.44	166.56	174.83	8540460	174.83	up	up	correct
ZNGA.US	Zynga Inc	20200515	7.85	8.05	7.73	8.04	17990705	8.04	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20200515	38.18	42.83	35.81	35.87	171261	35.87	down	up	incorrect
ZS.US	Zscaler Inc	20200515	75.48	78.31	75.48	76.39	1855980	76.39	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20200515	0.8488	0.85	0.788	0.8362	1088967	0.8362	down	down	correct
ZUMZ.US	Zumiez Inc	20200515	17.83	19.28	17.61	19.07	275003	19.07	up	up	correct
ZVO.US	Zovio Inc	20200515	2.5	2.7	2.48	2.6	217927	2.6	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20200515	10.02	10.05	9.99	10.04	1078503	10.04	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20200515	19.98	19.98	19.5	19.75	5950	19.75	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20200515	4.03	4.09	3.9	4.01	732646	4.01	down	down	correct
ZYXI.US	Zynex Inc	20200515	19.5	21.7	19.08	21.01	1941258	21.01	up	up	correct