CollectAI

close-nyse_stocks

2021/04/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20210426	137.21	137.8271	136.68	137.34	1287368	136.9891	up	up	correct
AA.US	Alcoa Corporation	20210426	35.16	37.06	34.995	36.8	7747562	36.7198	up	up	correct
AAC.US	Ares Acquisition Corporation	20210426	9.79	9.86	9.78	9.8	86093	9.8	up	up	correct
AAIC.US	PC	20210426	23.9	24.15	23.8999	24.1305	16933	22.7003	up	up	correct
AAN.US	Aaron’s Company Inc	20210426	25.75	26.99	25.75	26.43	268919	26.1435	up	up	correct
AAP.US	Advance Auto Parts Inc	20210426	199.07	199.49	196.32	197.14	497749	194.3715	down	down	correct
AAT.US	American Assets Trust Inc	20210426	34.48	35.35	34.47	34.5	321011	33.7145	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20210426	42.27	42.77	42.27	42.63	328347	40.4892	up	down	incorrect
ABB.US	ABB Ltd	20210426	32.65	32.77	32.59	32.75	1236800	32.75	up	up	correct
ABBV.US	AbbVie Inc	20210426	111.56	112.04	110.85	111.39	5202284	108.8423	down	down	correct
ABC.US	AmerisourceBergen Corporation	20210426	121.78	121.78	119.51	119.73	482737	118.4168	down	down	correct
ABEV.US	Ambev S.A	20210426	2.92	2.926	2.87	2.87	14615610	2.76	down	down	correct
ABG.US	Asbury Automotive Group Inc	20210426	213.2	214.35	206.57	207.94	169100	207.94	down	down	correct
ABM.US	ABM Industries Incorporated	20210426	53.8	54.46	53.13	53.23	380512	52.7882	down	down	correct
ABT.US	Abbott Laboratories	20210426	123.39	123.4	121.95	122.58	4377454	121.6454	down	down	correct
AC.US	Associated Capital Group Inc	20210426	35.09	35.75	34.97	35.12	7965	34.9417	up	up	correct
ACA.US	Arcosa Inc	20210426	64.01	64.77	63.9954	64.19	140978	64.0697	up	up	correct
ACC.US	American Campus Communities Inc	20210426	45.95	46.36	45.5954	45.62	818800	44.3282	down	down	correct
ACCO.US	ACCO Brands Corporation	20210426	8.69	8.8	8.53	8.55	221704	8.355	down	up	incorrect
ACEL.US	WS	20210426	12.41	12.71	12.3	12.71	244223	12.71	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20210426	13.06	13.22	13.01	13.22	154300	13.22	up	down	incorrect
ACI.US	Albertsons Companies Inc	20210426	18.42	18.75	17.73	18.22	5413028	18.0577	down	down	correct
ACIC.US	WS	20210426	9.9	9.925	9.88	9.89	926427	9.89	down	down	correct
ACII.US	WS	20210426	9.98	9.98	9.63	9.82	268752	9.82	down	down	correct
ACM.US	AECOM	20210426	67.98	68.07	67.19	67.6	635634	67.6	down	down	correct
ACN.US	Accenture plc	20210426	291.6	292.37	288.84	289.52	1420710	287.8505	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20210426	14.43	14.66	14.33	14.37	535046	13.4004	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20210426	33.98	33.998	33.71	33.92	27872	27.4383	down	down	correct
ADCT.US	ADC Therapeutics SA	20210426	24.44	26.5467	24	25.67	836639	25.67	up	up	correct
ADEX.US	WS	20210426	9.73	9.745	9.7	9.7	12208	9.7	down	down	correct
ADM.US	Archer	20210426	59.63	60.71	59.48	59.98	3840730	58.9721	up	up	correct
ADNT.US	Adient plc	20210426	49.1	49.14	48.34	48.75	737400	48.75	down	down	correct
ADT.US	ADT Inc	20210426	9.32	9.72	9.315	9.69	3443102	9.5763	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20210426	19.12	19.19	19.0955	19.15	187699	16.6223	up	down	incorrect
AEE.US	Ameren Corporation	20210426	84.94	85	84.15	84.2	808287	82.5961	down	down	correct
AEFC.US	AEFC	20210426	26.85	26.949	26.81	26.87	28500	25.9145	up	up	correct
AEG.US	Aegon N.V	20210426	4.59	4.64	4.57	4.59	1943146	4.4349
AEL.US	PA	20210426	27.45	27.47	27.1694	27.47	13012	26.7299	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20210426	66.1	66.39	65.59	65.85	599046	64.6782	down	down	correct
AENZ.US	Aenza S.A.A	20210426	1.8	1.85	1.59	1.67	670358	1.67	down	down	correct
AEO.US	American Eagle Outfitters Inc	20210426	37.87	38.28	35.26	35.53	8815948	34.8571	down	down	correct
AER.US	AerCap Holdings N.V	20210426	59.11	59.79	58.89	59.25	1577800	59.25	up	up	correct
AES.US	The AES Corporation	20210426	28.44	28.44	27.985	28.21	3420139	27.7172	down	down	correct
AESC.US	The AES Corporation	20210426	108.92	108.92	107.33	108.01	34200	103.1184	down	down	correct
AEVA.US	WT	20210426	2.73	2.99	2.62	2.8044	40673	2.8044	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20210426	14.6	14.62	14.53	14.61	39076	14.2008	up	down	incorrect
AFG.US	American Financial Group Inc	20210426	124.69	125.365	122.62	122.75	325810	100.2463	down	up	incorrect
AFGB.US	American Financial Group Inc	20210426	28.31	28.548	28.31	28.415	2600	27.3019	up	up	correct
AFGC.US	American Financial Group Inc	20210426	27.26	27.4483	27.09	27.4483	23061	26.4884	up	up	correct
AFGD.US	American Financial Group Inc	20210426	28.47	28.47	28.3349	28.431	6017	27.3879	down	down	correct
AFGE.US	American Financial Group Inc	20210426	27.14	27.15	26.94	27.06	5911	26.2297	down	down	correct
AFI.US	Armstrong Flooring Inc	20210426	5.51	5.74	5.51	5.7	169300	5.7	up	up	correct
AFL.US	Aflac Incorporated	20210426	53.5	54.055	53.27	53.37	3473566	52.451	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20210426	15.31	15.33	15.25	15.31	41120	14.6752
AG.US	First Majestic Silver Corp	20210426	16.25	16.35	15.9	15.94	3155161	15.9221	down	down	correct
AGAC.US	WS	20210426	9.68	9.71	9.67	9.68	147708	9.68
AGCB.US	Altimeter Growth Corp. 2	20210426	10.65	10.74	10.4	10.7	102000	10.7	up	up	correct
AGCO.US	AGCO Corporation	20210426	154.01	157.11	154.01	156	1231698	151.343	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20210426	11.61	11.61	11.51	11.54	67368	11.0536	down	down	correct
AGI.US	Alamos Gold Inc	20210426	8.59	8.63	8.495	8.6	1217941	8.5186	up	up	correct
AGL.US	agilon health inc	20210426	31.84	32.74	31.66	32.13	276300	32.13	up	up	correct
AGO.US	Assured Guaranty Ltd	20210426	48.07	49.12	47.9353	48.53	606657	47.8949	up	down	incorrect
AGR.US	Avangrid Inc	20210426	51.63	51.69	51.08	51.24	273023	49.9606	down	down	correct
AGRO.US	Adecoagro S.A	20210426	8.8	9.14	8.71	9.11	482300	9.11	up	up	correct
AGS.US	PlayAGS Inc	20210426	8.24	8.45	8.17	8.34	151613	8.34	up	up	correct
AGTI.US	Agiliti Inc	20210426	16.33	17.08	15.27	15.8	1886900	15.8	down	down	correct
AGX.US	Argan Inc	20210426	51.33	51.33	49.84	50.14	59033	49.5826	down	down	correct
AHH.US	PA	20210426	26.78	26.85	26.69	26.82	16789	25.576	up	up	correct
AHL.US	PE	20210426	26.47	26.59	26.41	26.47	34784	25.4332
AHT.US	PI	20210426	23.91	23.91	23.8305	23.8305	862	23.3604	down	down	correct
AI.US	C3.ai Inc	20210426	70.05	72.75	68.05	72.49	3064820	72.49	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20210426	25.3	25.31	25.2688	25.31	2778	24.0746	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20210426	15.27	15.3	15.15	15.29	13502	14.6244	up	up	correct
AIG.US	PA	20210426	28.11	28.32	28.11	28.2	87402	27.0863	up	up	correct
AIN.US	Albany International Corp	20210426	87.42	89.39	86.26	89.01	93402	88.3707	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20210426	27.71	27.94	27.71	27.82	54300	23.4531	up	up	correct
AIR.US	AAR Corp	20210426	40.69	41.2	40.12	40.27	363800	40.27	down	down	correct
AIRC.US	Apartment Income REIT Corp	20210426	46.03	46.63	45.005	45.25	962158	44.0415	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20210426	96.87	97.39	96.01	96.14	77280	95.1709	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20210426	6.77	6.83	6.65	6.71	3964715	6.71	down	down	correct
AIW.US	Arlington Asset Investment Corp	20210426	25.2	25.3	25.2	25.2442	890	25.2442	up	down	incorrect
AIZ.US	Assurant Inc	20210426	156.1	157.4	155.08	155.17	189209	153.9251	down	down	correct
AIZN.US	Assurant Inc	20210426	26.17	26.245	26.155	26.16	8300	25.2208	down	down	correct
AJAX.US	WS	20210426	15.8	15.8	15.6	15.8	2035	15.8
AJG.US	Arthur J. Gallagher & Co	20210426	138.21	138.21	135.685	135.83	740504	134.5365	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20210426	48.75	48.75	48.41	48.47	799600	48.47	down	down	correct
AJX.US	Great Ajax Corp	20210426	12.28	12.34	12.14	12.15	87992	11.5947	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20210426	25.75	25.77	25.67	25.77	2096	24.4511	up	up	correct
AKO.US	B	20210426	16.0412	16.5	15.67	16.4503	6799	15.7086	up	up	correct
AKR.US	Acadia Realty Trust	20210426	21.11	21.11	20.72	20.81	588077	20.3762	down	up	incorrect
AL.US	PA	20210426	27.025	27.1142	26.8647	26.96	11572	25.8139	down	up	incorrect
ALB.US	Albemarle Corporation	20210426	162.75	171.96	162	170.57	1351320	169.6285	up	down	incorrect
ALC.US	Alcon AG	20210426	75.98	76.42	75.58	76.13	517877	75.9093	up	up	correct
ALE.US	ALLETE Inc	20210426	71.51	71.51	70.16	70.36	203897	68.4368	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20210426	18.03	18.1099	17.8	17.84	214931	17.4181	down	down	correct
ALG.US	Alamo Group Inc	20210426	158.9	159.13	157.905	157.99	20774	157.6846	down	up	incorrect
ALIN.US	PE	20210426	23.3	23.3511	23.2	23.25	23188	22.6963	down	down	correct
ALIT.US	Alight Inc	20210426	10	10.02	9.97	10.02	1736700	10.02	up	down	incorrect
ALK.US	Alaska Air Group Inc	20210426	70.4	70.95	68.71	69.48	1824171	69.48	down	down	correct
ALL.US	The Allstate Corporation	20210426	125.25	126.269	125.09	125.3	1537175	122.9602	up	up	correct
ALLE.US	Allegion plc	20210426	139.26	140.21	135.65	136.25	932816	135.1741	down	down	correct
ALLY.US	PA	20210426	25.6	25.62	25.58	25.6	65833	25.6
ALN.US	American Lorain Corporation	20210426	0.29	0.295	0.29	0.295	4000	0.295	up	up	correct
ALP.US	PQ	20210426	26.79	26.79	26.65	26.69	31310	25.7541	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20210426	43.95	44.34	43.95	44.05	577000	43.4245	up	up	correct
ALTG.US	PA	20210426	27.4	28.02	27.4	27.6782	5752	27.0782	up	up	correct
ALV.US	Autoliv Inc	20210426	106.41	106.74	105.01	106.64	440610	105.2455	up	up	correct
ALX.US	Alexander's Inc	20210426	280.01	286.008	278.25	280	32453	266.6074	down	down	correct
AM.US	Antero Midstream Corporation	20210426	9.1	9.32	9.02	9.11	8475829	8.5239	up	up	correct
AMBC.US	Ambac Financial Group Inc	20210426	17.33	17.65	17.16	17.2	209700	17.2	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20210426	10.69	11.96	10.57	11.5	78592900	11.5	up	up	correct
AMCR.US	Amcor plc	20210426	11.79	11.85	11.71	11.74	3989300	11.4003	down	down	correct
AME.US	AMETEK Inc	20210426	135.28	136.04	134.44	134.69	768003	134.0944	down	down	correct
AMG.US	Affiliated Managers Group Inc	20210426	159.34	161.62	157.54	158.09	366776	158.0623	down	down	correct
AMH.US	PH	20210426	27.23	27.26	27.17	27.26	12039	26.1151	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20210426	22.4	22.615	22.34	22.52	17700	22.52	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20210426	80.6	80.6	79.69	80.07	168800	80.07	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20210426	14.3	14.62	14.3	14.58	2887	14.2357	up	up	correct
AMP.US	Ameriprise Financial Inc	20210426	249.63	251.26	247.17	247.5	602589	244.4708	down	down	correct
AMPI.US	Advanced Merger Partners Inc	20210426	10.07	10.07	9.91	9.95	1900	9.95	down	down	correct
AMPY.US	Amplify Energy Corp	20210426	2.41	2.5699	2.41	2.51	271994	2.51	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20210426	14.01	14.5	13.91	14.17	100466	14.17	up	up	correct
AMRC.US	Ameresco Inc	20210426	51.26	51.72	49.71	51.54	209300	51.54	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20210426	5.7	5.99	5.7	5.87	1228000	5.87	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20210426	254.1	254.9643	252.24	252.99	1494356	249.377	down	up	incorrect
AMWL.US	American Well Corporation	20210426	19.08	19.21	18.2	18.3	2545700	18.3	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20210426	14.66	14.71	14.525	14.63	1726047	14.2863	down	down	correct
AN.US	AutoNation Inc	20210426	102.01	104.16	101.39	101.5	1287200	101.5	down	up	incorrect
ANAC.US	WS	20210426	9.85	9.98	9.85	9.98	55330	9.98	up	down	incorrect
ANET.US	Arista Networks Inc	20210426	318.61	322.7468	318.2097	321.07	1350964	80.2675	up	up	correct
ANF.US	Abercrombie & Fitch Co	20210426	39.5	39.83	37.15	37.85	1642300	37.85	down	down	correct
ANH.US	PC	20210426	100308	100852	99863	100107	38119	100107	down	up	incorrect
ANTM.US	Anthem Inc	20210426	382.09	383.25	377.21	377.51	900866	374.2269	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20210426	9.8	9.81	9.75	9.77	272449	9.3375	down	down	correct
AON.US	Aon plc	20210426	231.54	232.43	229.41	229.52	1666807	228.2249	down	down	correct
AOS.US	A. O. Smith Corporation	20210426	68.68	69.57	67.82	67.9	1439967	67.0877	down	down	correct
AP.US	Ampco	20210426	7	7.1	6.82	7.07	29600	7.07	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20210426	55.57	56.95	55.4	56.5	966467	53.3197	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20210426	290.22	292.87	288.5	290.18	829133	287.0062	down	down	correct
APG.US	APi Group Corporation	20210426	21.61	21.61	21.19	21.2	909900	21.2	down	down	correct
APGB.US	WS	20210426	9.81	9.81	9.8	9.81	20548	9.81
APH.US	Amphenol Corporation	20210426	68.94	69.62	68.81	68.98	2452493	68.5307	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20210426	15.4	15.67	15.37	15.43	2225867	15.4007	up	up	correct
APO.US	PB	20210426	26.98	27	26.8216	26.97	33731	25.7918	down	down	correct
APRN.US	Blue Apron Holdings Inc	20210426	6.29	6.32	6.09	6.28	454500	6.28	down	down	correct
APSG.US	WT	20210426	1.095	1.11	1.0131	1.04	48014	1.04	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20210426	10.46	10.62	10.46	10.46	328324	10.0176
APTV.US	PA	20210426	166.29	166.79	165.22	165.27	3803	161.4499	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20210426	16.2	16.26	16.06	16.2	602746	15.4731
AQNA.US	AQNA	20210426	27.91	28.11	27.796	27.95	6851	27.1002	up	up	correct
AQNB.US	AQNB	20210426	27.74	27.845	27.727	27.81	18300	26.6713	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20210426	28.91	29.05	28.43	28.51	453500	28.51	down	up	incorrect
AR.US	Antero Resources Corporation	20210426	8.92	9.66	8.82	9.5	9692200	9.5	up	up	correct
ARC.US	ARC Document Solutions Inc	20210426	2.27	2.3	2.22	2.26	121559	2.2021	down	down	correct
ARCH.US	Arch Resources Inc	20210426	47.62	50.7	47.62	48.61	513145	48.4571	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20210426	5.17	5.38	5.15	5.36	767496	5.2845	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20210426	15.22	15.28	15.22	15.27	48906	14.547	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20210426	179.7	181.02	178.59	179.57	565827	176.523	down	down	correct
ARES.US	Ares Management Corporation	20210426	55.7	56.39	54.87	54.99	1037820	53.8936	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20210426	25.6125	25.685	25.54	25.65	3682	24.4667	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20210426	52.35	52.64	51.79	51.82	89144	50.9626	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20210426	15.21	15.35	14.93	14.96	770780	13.9364	down	down	correct
ARL.US	American Realty Investors Inc	20210426	8.44	8.47	8.34	8.34	1300	8.34	down	down	correct
ARLO.US	Arlo Technologies Inc	20210426	6.47	6.62	6.4	6.62	698200	6.62	up	up	correct
ARMK.US	Aramark	20210426	39.83	40.215	39.48	39.85	3083985	39.4788	up	up	correct
ARNC.US	Arconic Corporation	20210426	28.06	28.8	27.66	27.68	543459	27.68	down	up	incorrect
AROC.US	Archrock Inc	20210426	9.27	9.54	9.27	9.43	1116915	8.9719	up	down	incorrect
ARR.US	PC	20210426	24.97	25.09	24.9603	25.04	53577	23.9348	up	down	incorrect
ARW.US	Arrow Electronics Inc	20210426	119.11	119.44	118.39	118.48	326600	118.48	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20210426	22.31	22.38	22.1206	22.27	38000	22.2504	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20210426	73.7	74.1	72.8	73.75	172108	14.6507	up	up	correct
ASAN.US	Asana Inc	20210426	33.18	34.3	32.84	34.17	758200	34.17	up	up	correct
ASAQ.US	WS	20210426	0.68	0.74	0.6	0.72	128582	0.72	up	up	correct
ASB.US	PF	20210426	28.54	28.63	28.36	28.465	10893	27.3936	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20210426	3.91	4.04	3.88	3.95	303127	3.95	up	up	correct
ASG.US	Liberty All	20210426	9.03	9.09	8.94	8.94	136659	8.2952	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20210426	20.75	20.75	19.85	20	29500	19.1878	down	down	correct
ASGN.US	ASGN Incorporated	20210426	107.44	107.7	105.76	105.93	144700	105.93	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20210426	93.31	95.2	93.2667	94.34	717137	93.444	up	up	correct
ASIX.US	AdvanSix Inc	20210426	28.98	29.74	28.81	28.98	290572	28.9046
ASPL.US	Aspirational Consumer Lifestyle Corp	20210426	10.05	10.15	9.99	10.06	258200	10.06	up	up	correct
ASPN.US	Aspen Aerogels Inc	20210426	19.48	19.74	19.12	19.66	170600	19.66	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20210426	177.6982	177.6982	172.34	173.79	17467	169.9695	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20210426	8.4	8.555	8.4	8.51	1898574	8.2321	up	up	correct
ASZ.US	WS	20210426	10	10	9.87	9.9	96927	9.9	down	down	correct
ATA.US	Americas Technology Acquisition Corp	20210426	9.99	9.99	9.99	9.99	100	9.99
ATAQ.US	WS	20210426	9.8	9.8	9.8	9.8	1005	9.8
ATC.US	Atotech Limited	20210426	23.5	23.65	22.38	22.53	268143	22.53	down	up	incorrect
ATCO.US	PI	20210426	27.38	27.38	27	27.23	14934	25.7678	down	down	correct
ATEN.US	A10 Networks Inc	20210426	9.43	9.66	9.42	9.56	468859	9.5311	up	up	correct
ATGE.US	Adtalem Global Education Inc	20210426	38.98	40.03	38.72	38.84	352900	38.84	down	down	correct
ATH.US	PD	20210426	25.23	25.36	25.22	25.28	36001	24.6894	up	up	correct
ATHM.US	Autohome Inc	20210426	93.42	94.4	92.05	93.64	409800	93.64	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20210426	23.45	24.5	23.42	24.5	1839700	24.5	up	up	correct
ATIP.US	WT	20210426	1.66	1.66	1.52	1.61	23256	1.61	down	down	correct
ATKR.US	Atkore Inc	20210426	77.28	78.7	76.41	77.27	364900	77.27	down	down	correct
ATMR.US	WS	20210426	9.76	10	9.76	9.86	294505	9.86	up	up	correct
ATO.US	Atmos Energy Corporation	20210426	103.55	103.55	101.92	102.41	591238	101.1142	down	down	correct
ATR.US	AptarGroup Inc	20210426	151.75	152.18	150.9	150.92	193619	149.6533	down	down	correct
ATTO.US	Atento S.A	20210426	23.38	23.47	23.3	23.47	3562	23.47	up	up	correct
ATUS.US	Altice USA Inc	20210426	35.26	35.73	34.975	35.13	3718700	35.13	down	down	correct
AU.US	AngloGold Ashanti Limited	20210426	21.53	21.64	21.28	21.45	2877981	21.3708	down	down	correct
AUD.US	Audacy Inc	20210426	4.9	5.13	4.9	5.08	865580	5.08	up	up	correct
AUS.US	UN	20210426	10.11	10.19	10.11	10.17	133897	10.17	up	up	correct
AUST.US	Austin Gold Corp.	20210426	17.08	17.08	17.08	17.08	175	17.08
AUY.US	Yamana Gold Inc	20210426	4.76	4.82	4.695	4.81	7939873	4.7103	up	up	correct
AVA.US	Avista Corporation	20210426	46.82	46.82	45.81	46.16	580329	44.8017	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20210426	6.21	6.28	6.2	6.27	92197	6.0648	up	up	correct
AVAN.US	WS	20210426	9.86	9.93	9.86	9.92	91118	9.92	up	up	correct
AVB.US	AvalonBay Communities Inc	20210426	194.99	195.55	194.19	194.77	613507	190.7167	down	up	incorrect
AVD.US	American Vanguard Corporation	20210426	20.02	20.25	19.94	19.94	68769	19.8647	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20210426	18.41	18.43	18.35	18.4	80884	16.2805	down	down	correct
AVLR.US	Avalara Inc	20210426	146.83	153.11	144.47	152.59	803700	152.59	up	up	correct
AVNS.US	Avanos Medical Inc	20210426	44.96	45.43	44.83	45.28	161200	45.28	up	down	incorrect
AVNT.US	Avient Corporation	20210426	50.67	51.31	50.415	50.54	270652	49.8832	down	up	incorrect
AVTR.US	PA	20210426	33.34	33.63	33.04	33.39	5805075	31.2738	up	up	correct
AVY.US	Avery Dennison Corporation	20210426	202.59	203.485	200.44	200.79	570904	198.9462	down	down	correct
AVYA.US	Avaya Holdings Corp	20210426	29.03	30.42	28.85	30.32	1234900	30.32	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20210426	12.02	12.04	12.01	12.02	210388	11.5193
AWI.US	Armstrong World Industries Inc	20210426	100.36	101.68	100.36	100.5	427400	99.8939	up	up	correct
AWK.US	American Water Works Company Inc	20210426	159.47	159.68	156.44	157.71	938509	155.9966	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20210426	6.22	6.285	6.22	6.28	308872	5.9803	up	up	correct
AWR.US	American States Water Company	20210426	82.38	82.38	79.94	80.42	170183	79.4379	down	down	correct
AX.US	Axos Financial Inc	20210426	46.13	46.88	45.44	45.57	200600	45.57	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20210426	9.9	10.07	9.81	9.85	1339200	9.85	down	down	correct
AXP.US	American Express Company	20210426	146.8	151.12	145.56	150.34	4821052	149.5769	up	up	correct
AXR.US	AMREP Corporation	20210426	10.9	11.33	10.64	10.75	21700	10.75	down	down	correct
AXS.US	PE	20210426	25.65	25.65	25.63	25.65	13874	24.627
AXTA.US	Axalta Coating Systems Ltd	20210426	32.88	32.93	32.46	32.52	4791200	32.52	down	up	incorrect
AYI.US	Acuity Brands Inc	20210426	178.38	182.2	178.315	181.77	479012	181.5139	up	up	correct
AYX.US	Alteryx Inc	20210426	85.96	87.9	85.63	87.51	630800	87.51	up	up	correct
AZEK.US	The AZEK Company Inc	20210426	49.99	50.68	49.12	50.07	879600	50.07	up	up	correct
AZO.US	AutoZone Inc	20210426	1466.52	1467	1443.1801	1443.88	169800	1443.88	down	down	correct
AZRE.US	Azure Power Global Limited	20210426	26.39	26.4	25.35	26.21	184046	26.21	down	down	correct
AZUL.US	Azul S.A	20210426	21.71	22.1	21.665	21.79	532314	21.79	up	down	incorrect
AZZ.US	AZZ Inc	20210426	51.91	53.12	51.47	52.69	147513	52.3482	up	up	correct
B.US	Barnes Group Inc	20210426	50.85	51.59	50.54	50.64	89884	50.1333	down	down	correct
BA.US	The Boeing Company	20210426	240.24	244.65	240.1	241.44	10599600	241.44	up	up	correct
BABA.US	Alibaba Group Holding Limited	20210426	231.5	233.49	230.82	232.7	7792900	232.7	up	down	incorrect
BAC.US	PP	20210426	25.24	25.34	25.17	25.27	135609	24.7687	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20210426	28.5	33	26	29.5	1379	29.5	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20210426	83.73	83.78	82.32	82.7	465877	81.6354	down	up	incorrect
BAK.US	Braskem S.A	20210426	19.15	19.83	19.1	19.79	255820	17.3374	up	up	correct
BALY.US	Bally's Corporation	20210426	59.05	60.6399	58.7	59.91	432913	59.91	up	up	correct
BAM.US	Brookfield Asset Management Inc	20210426	45.2981	45.3974	44.8514	45.0797	1220913	44.757	down	down	correct
BAMH.US	BAMH	20210426	24.88	25	24.87	24.99	40000	24.1549	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20210426	24.98	25	24.9	25	32500	24.1773	up	up	correct
BANC.US	PE	20210426	25.53	25.6482	25.53	25.6482	3320	24.3627	up	up	correct
BAP.US	Credicorp Ltd	20210426	121.28	122.43	118.01	121.76	1308930	116.0894	up	up	correct
BARK.US	Original Bark Co	20210426	11.03	11.1	10.81	11	468600	11	down	down	correct
BAX.US	Baxter International Inc	20210426	88	88	87.01	87.36	1644260	86.4226	down	down	correct
BB.US	BlackBerry Limited	20210426	8.86	9.19	8.84	9.09	8168100	9.09	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20210426	2.53	2.63	2.53	2.57	341800	2.57	up	up	correct
BBD.US	Banco Bradesco S.A	20210426	4.35	4.355	4.23	4.25	23385670	4.0829	down	up	incorrect
BBDC.US	Barings BDC Inc	20210426	10.3	10.342	10.25	10.28	166011	9.6982	down	down	correct
BBDO.US	Banco Bradesco S.A	20210426	3.87	3.8785	3.78	3.7827	16415	3.6271	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20210426	0.495	0.495	0.495	0.495	39350	0.495
BBL.US	BHP Group	20210426	62.35	62.96	62.28	62.91	1026159	58.8533	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20210426	25.07	25.0877	24.87	24.95	171607	23.9316	down	down	correct
BBU.US	Brookfield Business Partners L.P	20210426	40	42.33	40	42.33	38160	42.1555	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20210426	5.36	5.425	5.36	5.4	1448674	5.2569	up	up	correct
BBW.US	Build	20210426	8.01	8.3	7.78	7.9	292696	7.4394	down	down	correct
BBWI.US	Bath Body Works Inc	20210426	54.5362	54.9565	52.9198	53.7038	2018790	53.4224	down	down	correct
BBY.US	Best Buy Co. Inc	20210426	117.51	117.625	114.38	117.02	2275740	114.7865	down	down	correct
BC.US	PC	20210426	27.95	27.96	27.6501	27.79	8924	27.79	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20210426	21.61	21.65	21.49	21.51	135900	20.6625	down	up	incorrect
BCC.US	Boise Cascade Company	20210426	67.16	68.88	67.16	68.32	308613	62.8928	up	up	correct
BCE.US	BCE Inc	20210426	46.72	46.82	46.505	46.63	993185	44.7627	down	up	incorrect
BCH.US	Banco de Chile	20210426	23.3	23.71	23.18	23.45	156475	23.45	up	up	correct
BCO.US	The Brink's Company	20210426	78	78.68	76.27	76.83	300440	76.2094	down	down	correct
BCS.US	Barclays PLC	20210426	10.23	10.37	10.23	10.29	11457396	10.1814	up	up	correct
BCSF.US	RW	20210426	15.85	15.929	15.675	15.69	149000	15.69	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20210426	9.11	9.26	9.11	9.26	411239	8.9519	up	down	incorrect
BDC.US	Belden Inc	20210426	44	44.6	43.81	44.35	238742	44.2335	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20210426	9.84	9.86	9.81	9.85	441978	9.2601	up	up	correct
BDN.US	Brandywine Realty Trust	20210426	13.31	13.55	13.31	13.42	2048918	13.0561	up	up	correct
BDX.US	Becton Dickinson and Company	20210426	255.99	258.36	255.85	257.45	1067163	254.8293	up	up	correct
BDXB.US	Becton Dickinson and Company	20210426	56.93	57.28	56.8	57.17	65900	54.8186	up	up	correct
BE.US	Bloom Energy Corporation	20210426	26.03	27.61	25.78	27.45	5225200	27.45	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20210426	5.75	5.7717	5.65	5.68	7409	4.4336	down	down	correct
BEKE.US	KE Holdings Inc	20210426	55.26	56.775	55.11	56.33	1954200	56.33	up	up	correct
BEN.US	Franklin Resources Inc	20210426	29.52	29.95	29.48	29.83	3089220	29.0547	up	up	correct
BEP.US	PA	20210426	26.61	26.61	26.4	26.55	3043	25.8977	down	down	correct
BEPC.US	W	20210426	44.79	45.35	44.42	44.92	631758	44.92	up	up	correct
BEPH.US	BEPH	20210426	24.89	24.92	24.66	24.79	228100	24.1806	down	down	correct
BERY.US	Berry Global Group Inc	20210426	62.79	62.79	61.53	61.73	579300	61.73	down	down	correct
BEST.US	BEST Inc	20210426	1.5	1.549	1.45	1.46	2170200	1.46	down	down	correct
BF.US	B	20210426	76.69	76.94	75.76	75.96	1176000	75.96	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20210426	164.51	164.7	162.57	162.67	631500	162.67	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20210426	15.08	15.08	15.01	15.03	53638	14.5768	down	down	correct
BFLY.US	WS	20210426	14.38	14.8399	14.07	14.7	1439491	14.7	up	down	incorrect
BFS.US	Saul Centers Inc	20210426	41.69	41.79	41.115	41.47	24154	40.4894	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20210426	14.52	14.5815	14.51	14.54	19833	14.1344	up	up	correct
BG.US	Bunge Limited	20210426	85.34	86.49	85.1	86.05	1345300	84.5333	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20210426	16.18	16.25	16.1701	16.24	71505	15.4466	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20210426	9.38	9.38	9.27	9.27	41675	2.5938	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20210426	8.43	8.58	8.43	8.54	157412	8.2765	up	down	incorrect
BGS.US	B&G Foods Inc	20210426	29.99	30.01	29.3	29.51	829847	28.1993	down	down	correct
BGSF.US	BGSF Inc	20210426	14.14	14.55	14.14	14.48	51147	14.1248	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20210426	12.53	12.54	12.49	12.52	80310	11.9875	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20210426	6.24	6.27	6.2198	6.27	423126	6.0081	up	up	correct
BH.US	Biglari Holdings Inc	20210426	132.34	135.5	130.19	131.93	4203	131.93	down	down	correct
BHC.US	Bausch Health Companies Inc	20210426	29.86	30.81	29.66	30.8	2759100	30.8	up	up	correct
BHE.US	Benchmark Electronics Inc	20210426	30.63	31.04	30.45	30.53	184114	29.991	down	down	correct
BHK.US	BlackRock Core Bond Trust	20210426	15.92	15.96	15.8406	15.93	109689	15.1487	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20210426	22.66	23.14	22.66	22.76	451947	22.4628	up	up	correct
BHP.US	BHP Group	20210426	75.27	75.92	75.05	75.68	2152923	71.0427	up	up	correct
BHR.US	PD	20210426	25.27	25.29	25.11	25.19	3846	23.7313	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20210426	16.8999	16.9	16.8	16.8993	1831	16.5614	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20210426	74.63	76.22	73.6	75.33	508900	75.33	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20210426	13.16	13.16	13.12	13.16	70432	12.9644
BIG.US	Big Lots Inc	20210426	66.58	68.23	65.71	67.99	656181	66.8016	up	down	incorrect
BIGZ.US	Blackrock Innovation & Growth Trust	20210426	21.85	22.25	21.45	21.87	1141700	21.045	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20210426	161.06	167	159.17	166.76	483800	166.76	up	down	incorrect
BIO.US	Bio	20210426	640.7	648.48	638.63	648.34	154500	648.34	up	up	correct
BIP.US	PB	20210426	25.46	25.56	25.46	25.54	8858	24.9146	up	down	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20210426	71.8	72.74	71.16	72.48	94800	70.7705	up	up	correct
BIT.US	BlackRock Multi	20210426	18.45	18.475	18.38	18.45	92128	17.3898
BJ.US	BJ's Wholesale Club Holdings Inc	20210426	43.86	43.91	42.62	43.28	879500	43.28	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20210426	47.84	48.54	47.75	48.11	5556091	47.2032	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20210426	6.57	6.69	6.54	6.62	849300	6.62	up	up	correct
BKE.US	The Buckle Inc	20210426	44	44.445	41.82	42.33	295225	36.3698	down	down	correct
BKH.US	Black Hills Corporation	20210426	69.69	69.69	69.092	69.23	220083	67.5027	down	up	incorrect
BKI.US	Black Knight Inc	20210426	73.82	74.2	73.35	73.43	546424	73.43	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20210426	19.1	19.22	18.99	19.11	51857	18.549	up	up	correct
BKSY.US	WS	20210426	1.47	1.51	1.41	1.48	91296	1.48	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20210426	6.11	6.14	6.11	6.13	235473	5.8302	up	up	correct
BKU.US	BankUnited Inc	20210426	46.34	47.05	45.19	45.43	559429	44.928	down	down	correct
BLD.US	TopBuild Corp	20210426	227.31	229.35	225.57	227.08	253900	227.08	down	down	correct
BLDR.US	Builders FirstSource Inc	20210426	49.19	49.83	49.02	49.6	1791100	49.6	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20210426	15.22	15.27	15.21	15.24	128381	14.7611	up	up	correct
BLK.US	BlackRock Inc	20210426	814.52	822.2837	814.02	818.32	478233	807.2499	up	down	incorrect
BLL.US	Ball Corporation	20210426	94.16	94.29	92.62	92.9	1005011	92.3424	down	down	correct
BLUA.US	WS	20210426	9.71	9.75	9.65	9.75	76184	9.75	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20210426	16.84	16.89	16.77	16.786	77189	15.9408	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20210426	14.65	14.85	14.63	14.68	59203	14.0274	up	up	correct
BMA.US	Banco Macro S.A	20210426	12.57	13.05	12.57	12.84	238300	12.84	up	up	correct
BME.US	BlackRock Health Sciences Trust	20210426	48.49	48.73	48.375	48.57	22084	46.9319	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20210426	27.35	28.07	27.35	27.93	191600	26.6939	up	up	correct
BMI.US	Badger Meter Inc	20210426	98.56	99.45	95.765	96.21	151833	95.6721	down	down	correct
BML.US	PL	20210426	25.42	25.44	25.32	25.38	20707	24.6357	down	down	correct
BMO.US	Bank of Montreal	20210426	93.38	94.32	93.11	94.17	1438384	91.8225	up	up	correct
BMY.US	Bristol	20210426	65.96	66	65.08	65.89	11768760	64.8781	down	down	correct
BNED.US	Barnes & Noble Education Inc	20210426	7.72	7.73	7.52	7.72	287500	7.72
BNL.US	Broadstone Net Lease Inc	20210426	19.5	19.72	19.5	19.55	683400	18.9363	up	up	correct
BNS.US	The Bank of Nova Scotia	20210426	62.78	63.36	62.68	62.93	1107138	61.5142	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20210426	14.6	14.6	14.51	14.55	118180	14.1166	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20210426	9.96	9.97	9.93	9.95	23300	9.95	down	down	correct
BOAS.US	BOA Acquisition Corp	20210426	9.85	9.85	9.75	9.77	600	9.77	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20210426	12.03	12.07	12.02	12.06	157946	11.575	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20210426	73.27	73.67	69.02	69.98	370400	69.98	down	down	correct
BORR.US	Borr Drilling Limited	20210426	1.836	2.12	1.83	1.984	2225100	1.984	up	up	correct
BOX.US	Box Inc	20210426	22.18	22.37	22.02	22.21	1782900	22.21	up	up	correct
BP.US	BP p.l.c	20210426	24.67	24.96	24.65	24.92	14850880	24.0349	up	up	correct
BPMP.US	BP Midstream Partners LP	20210426	13.25	13.6	13.23	13.51	1126305	12.5264	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20210426	3.29	3.32	3.2	3.3	170702	3.2237	up	up	correct
BQ.US	Boqii Holding Limited	20210426	5.05	5.5	4.95	5.07	1969560	5.07	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20210426	162.94	163	160.7	161.02	284336	159.2779	down	down	correct
BRBR.US	BellRing Brands Inc	20210426	25.57	25.89	25.36	25.78	166400	25.78	up	up	correct
BRC.US	Brady Corporation	20210426	55.84	56.66	55.45	55.45	129598	54.9845	down	down	correct
BRFS.US	BRF S.A	20210426	4.35	4.365	4.28	4.31	2603775	4.31	down	down	correct
BRK.US	B	20210426	272.28	273.98	270.63	270.86	3569100	270.86	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20210426	10.85	10.887	10.77	10.77	554900	10.1285	down	down	correct
BRO.US	Brown & Brown Inc	20210426	50.58	50.9	49.78	49.8	844242	49.5478	down	down	correct
BRSP.US	Brightspire Capital Inc	20210426	8.78	9.06	8.69	8.81	363100	8.38	up	up	correct
BRT.US	BRT Apartments Corp	20210426	18.02	18.69	18.01	18.35	52196	17.6963	up	up	correct
BRW.US	Voya Prime Rate Trust	20210426	4.54	4.58	4.54	4.56	454562	4.553	up	up	correct
BRX.US	Brixmor Property Group Inc	20210426	21.93	22.11	21.67	21.7	2859400	21.2985	down	down	correct
BSA.US	BrightSphere Investment Group plc	20210426	25.2752	25.4621	25.25	25.4621	1677	24.8292	up	up	correct
BSAC.US	Banco Santander	20210426	23.53	23.94	23.53	23.81	387047	23.81	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20210426	6.9185	6.9331	6.7579	6.8211	997403	6.3813	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20210426	23.32	23.47	23.09	23.38	613739	23.3522	up	up	correct
BSM.US	Black Stone Minerals L.P	20210426	10	10.48	10	10.25	240645	9.6395	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20210426	5.71	5.71	5.64	5.67	35738	5.5138	down	down	correct
BSN.US	WS	20210426	9.91	9.91	9.83	9.89	4036	9.89	down	down	correct
BST.US	BlackRock Science and Technology Trust	20210426	58.35	59.23	58.35	58.96	46704	55.4887	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20210426	38.61	39.06	38.61	38.75	158300	36.2643	up	up	correct
BSX.US	PA	20210426	115.73	115.84	114.71	114.96	36232	113.5667	down	down	correct
BTA.US	BlackRock Long	20210426	13.09	13.13	13.04	13.13	26084	12.733	up	up	correct
BTCM.US	BIT Mining Limited	20210426	16	16.88	15.51	15.95	254500	15.95	down	down	correct
BTI.US	British American Tobacco p.l.c	20210426	38.04	38.115	37.81	37.96	2028001	35.7647	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20210426	38.68	39.16	38.61	38.62	45627	37.1645	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20210426	25.88	25.88	25.82	25.88	38215	25.3868
BTU.US	Peabody Energy Corporation	20210426	4.2	4.565	4.125	4.45	2904703	4.45	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20210426	14.77	14.8299	14.63	14.69	232302	13.9845	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20210426	25.86	25.88	25.65	25.7629	46948	24.8215	down	down	correct
BUR.US	Burford Capital Limited	20210426	11.88	12.08	11.78	11.95	263380	11.7585	up	up	correct
BURL.US	Burlington Stores Inc	20210426	328.7	331.17	319.7	321.57	327000	321.57	down	down	correct
BV.US	BrightView Holdings Inc	20210426	18.19	18.395	17.97	18	112700	18	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20210426	19.94	20.46	19.52	19.63	10875	19.63	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20210426	10.13	10.17	9.81	10.1	1277100	10.1	down	down	correct
BWA.US	BorgWarner Inc	20210426	51.25	51.88	50.38	50.49	1667826	49.9338	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20210426	12.22	12.2599	12.2145	12.23	50597	11.6019	up	down	incorrect
BWSN.US	BWSN	20210426	25.93	25.94	25.87	25.91	9800	24.9081	down	down	correct
BWXT.US	BWX Technologies Inc	20210426	67.71	67.72	66.91	67.19	394100	66.4475	down	up	incorrect
BX.US	The Blackstone Group Inc	20210426	87.39	87.89	86.52	87.09	5045147	85.1036	down	down	correct
BXC.US	BlueLinx Holdings Inc	20210426	49.29	51	48.82	50.09	160200	50.09	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20210426	32.75	32.9	32.4	32.6	986755	30.7449	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20210426	13.96	14.02	13.95	14.01	211504	13.405	up	up	correct
BXP.US	Boston Properties Inc	20210426	106.32	107.9	106.32	107.33	1124020	104.6108	up	up	correct
BXS.US	PA	20210426	26.67	26.67	26.55	26.63	2912	25.9563	down	down	correct
BY.US	Byline Bancorp Inc	20210426	22.5	22.73	21.77	21.88	74101	21.6753	down	down	correct
BYD.US	Boyd Gaming Corporation	20210426	67.28	68.24	66.86	67.26	765800	67.26	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20210426	15.78	15.815	15.76	15.79	61116	15.3294	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20210426	19.87	20.64	19.77	20.56	307300	20.56	up	up	correct
C.US	PN	20210426	27.51	27.87	27.51	27.76	271585	27.76	up	up	correct
CAAP.US	Corporación América Airports S.A	20210426	4.92	5.21	4.85	5.2	926800	5.2	up	up	correct
CABO.US	Cable One Inc	20210426	1853.05	1855.79	1826.49	1830	31063	1822.3043	down	down	correct
CACI.US	CACI International Inc	20210426	254.62	255.41	252.26	253.56	330300	253.56	down	down	correct
CAE.US	CAE Inc	20210426	30.74	31.2	30.66	31.07	266600	31.07	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20210426	22.76	23.0217	22.76	22.91	16356	21.4914	up	up	correct
CAG.US	Conagra Brands Inc	20210426	37.65	37.65	37.17	37.2	2448100	36.2302	down	down	correct
CAH.US	Cardinal Health Inc	20210426	61.57	61.57	60.29	60.48	1527574	59.3924	down	down	correct
CAI.US	PB	20210426	26.4568	26.93	26.29	26.861	17706	26.3092	up	up	correct
CAJ.US	Canon Inc	20210426	25.2	25.94	25.04	25.19	452165	24.7519	down	down	correct
CAL.US	Caleres Inc	20210426	23.79	24.4	22.41	22.95	627498	22.7444	down	down	correct
CALX.US	Calix Inc	20210426	44.97	46.43	44.68	46.02	545000	46.02	up	up	correct
CANG.US	Cango Inc	20210426	7	7.19	6.86	7.1	413900	7.1	up	up	correct
CAPL.US	CrossAmerica Partners LP	20210426	20.25	20.405	20.09	20.25	97725	18.8158
CARR.US	Carrier Global Corporation	20210426	44.82	45.16	44.02	44.1	4019568	43.6407	down	down	correct
CARS.US	Cars.com Inc	20210426	13.43	13.77	13.365	13.7	335400	13.7	up	down	incorrect
CAT.US	Caterpillar Inc	20210426	230.57	232.85	229.96	230.56	1864837	229.3293	down	down	correct
CATO.US	The Cato Corporation	20210426	14.24	14.385	13.85	13.94	75836	13.5547	down	down	correct
CB.US	Chubb Limited	20210426	169.1	170.42	165.97	166.03	1430075	163.8352	down	up	incorrect
CBAH.US	WS	20210426	9.99	9.99	9.91	9.91	32928	9.91	down	down	correct
CBB.US	P	20210426	1.29	1.29	1.28	1.28	4000	1.28	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20210426	6.96	7.01	6.89	6.97	1754028	6.5896	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20210426	10.51	10.51	10.32	10.41	36419	9.6697	down	down	correct
CBL.US	PE	20210426	0.76	0.775	0.745	0.75	19931	0.75	down	down	correct
CBRE.US	CBRE Group Inc	20210426	83.5	84.33	83.47	84.05	1445600	84.05	up	up	correct
CBT.US	Cabot Corporation	20210426	55.51	56.14	55.46	55.68	351210	54.6712	up	up	correct
CBU.US	Community Bank System Inc	20210426	79.35	79.75	77.56	77.72	199369	76.3712	down	down	correct
CBX.US	NYSE LISTED TEST	20210426	7.625	8	7.5	7.7	5123531	7.7	up	up	correct
CBZ.US	CBIZ Inc	20210426	33.81	33.92	33.27	33.31	110893	33.31	down	down	correct
CC.US	The Chemours Company	20210426	30.06	31.44	30.06	31.29	1368841	30.5866	up	up	correct
CCAC.US	WS	20210426	9.98	10.1	9.98	10.07	322308	10.07	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20210426	187.43	187.445	184.615	186.1	1382372	182.2102	down	up	incorrect
CCJ.US	Cameco Corporation	20210426	16.54	16.86	16.35	16.47	2700191	16.4273	down	down	correct
CCK.US	Crown Holdings Inc	20210426	110.07	110.55	109.22	109.8	1044034	109.1774	down	down	correct
CCL.US	Carnival Corporation & plc	20210426	27.82	28.5	27.31	27.55	20033500	27.55	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20210426	3.78	3.8	3.5468	3.63	6132	3.63	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20210426	2.22	2.45	2.22	2.38	4267500	2.38	up	down	incorrect
CCS.US	Century Communities Inc	20210426	64.54	66.28	64.1	65.79	404240	65.3941	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20210426	18.75	19.01	18.71	18.89	112100	17.2283	up	up	correct
CCV.US	UN	20210426	10.25	10.5	10.25	10.5	14472	10.5	up	up	correct
CCVI.US	WS	20210426	9.93	9.99	9.84	9.94	209464	9.94	up	up	correct
CCX.US	WS	20210426	4.55	4.55	4.46	4.49	223561	4.49	down	down	correct
CCZ.US	Comcast Holdings Corp	20210426	60.3	62.075	60.3	62.075	948	61.3415	up	down	incorrect
CDAY.US	Ceridian HCM Holding Inc	20210426	94	95.256	92.62	94.63	1102300	94.63	up	up	correct
CDE.US	Coeur Mining Inc	20210426	9.69	9.83	9.48	9.76	2426600	9.76	up	down	incorrect
CDR.US	PC	20210426	25.07	25.2218	25.0268	25.07	9413	23.8907
CE.US	Celanese Corporation	20210426	158.18	160.78	157	157.76	783600	156.3941	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20210426	22.75	22.8049	22.62	22.63	6312	22.63	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20210426	24.46	24.6467	24.46	24.6339	2270	23.7701	up	up	correct
CEIX.US	CONSOL Energy Inc	20210426	9.17	9.69	9.13	9.6	207800	9.6	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20210426	2.05	2.14	1.97	2	62700	2	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20210426	24.79	24.95	24.77	24.91	35600	23.6359	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20210426	11.82	11.95	11.82	11.89	21743	11.3156	up	up	correct
CEPU.US	Central Puerto S.A	20210426	2.06	2.109	2.05	2.06	164800	2.06
CEQP.US	P	20210426	8.94	9.1	8.91	8.96	603694	8.3834	up	up	correct
CF.US	CF Industries Holdings Inc	20210426	47.8	48.8099	47.59	48.47	2089022	47.6754	up	up	correct
CFG.US	PE	20210426	26.21	26.2556	26.15	26.21	54581	25.2986
CFX.US	Colfax Corporation	20210426	45.66	46	44.82	45	1530400	45	down	down	correct
CFXA.US	Colfax Corporation	20210426	186.34	188.46	181.83	183.68	39300	180.9367	down	down	correct
CGA.US	China Green Agriculture Inc	20210426	13.7	13.7	12.41	13	176000	13	down	down	correct
CGAU.US	Centerra Gold Inc	20210426	9.42	9.42	9.21	9.33	54700	9.1513	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20210426	51.92	52.54	51.745	52.12	64842	50.6978	up	up	correct
CHD.US	Church & Dwight Co. Inc	20210426	87.37	87.54	85.53	86.07	1843843	85.3254	down	down	correct
CHE.US	Chemed Corporation	20210426	469.33	471.55	464.49	466.01	73589	464.9848	down	up	incorrect
CHGG.US	Chegg Inc	20210426	93.37	95.99	92.7	95.97	981300	95.97	up	down	incorrect
CHH.US	Choice Hotels International Inc	20210426	113.23	114.23	111.96	112.49	124602	112.0811	down	down	correct
CHK.US	PD	20210426	46.34	47.46	46.27	46.88	380075	46.88	up	down	incorrect
CHMI.US	PB	20210426	25.25	25.4	25.25	25.35	5340	23.87	up	up	correct
CHN.US	The China Fund Inc	20210426	29.56	29.57	29.35	29.55	3674	21.3351	down	down	correct
CHPT.US	WS	20210426	25.16	26.49	24.51	26.43	8031760	26.43	up	up	correct
CHRA.US	Charah Solutions Inc	20210426	6.14	6.4	6	6.22	331100	6.22	up	up	correct
CHS.US	Chico's FAS Inc	20210426	3	3.07	2.96	3.02	935900	3.02	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20210426	41.1	41.39	40.98	41.18	97387	39.6615	up	up	correct
CHWY.US	Chewy Inc	20210426	80.96	82.79	79.88	82.62	2220100	82.62	up	up	correct
CI.US	Cigna Corporation	20210426	252.3	253.39	248.75	249.38	1133643	246.0087	down	down	correct
CIA.US	Citizens Inc	20210426	5.72	5.75	5.69	5.7	45700	5.7	down	down	correct
CIB.US	Bancolombia S.A	20210426	31.82	31.895	31.5	31.5	95640	31.3015	down	up	incorrect
CIEN.US	Ciena Corporation	20210426	54.6	54.72	53.96	54.31	1523100	54.31	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20210426	2.72	2.75	2.66	2.67	64995	2.5848	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20210426	2.45	2.47	2.39	2.43	6485809	2.2257	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20210426	20.27	20.33	20.21	20.27	75898	19.5543
CIM.US	PD	20210426	24.75	24.8	24.75	24.795	39107	23.8438	up	up	correct
CINR.US	Ciner Resources LP	20210426	12.86	12.9	12.76	12.82	3525	12.5881	down	down	correct
CIO.US	PA	20210426	25.9375	25.9375	25.6	25.67	19420	24.8612	down	down	correct
CIR.US	CIRCOR International Inc	20210426	34.25	34.91	33.42	34.51	60600	34.51	up	up	correct
CIT.US	PB	20210426	26.64	26.705	26.43	26.6876	8335	25.6392	up	up	correct
CIXX.US	CI Financial Corp	20210426	15.52	15.84	15.52	15.81	17400	15.4747	up	up	correct
CL.US	Colgate	20210426	79.75	79.89	78.97	79.28	3919999	78.3806	down	down	correct
CLB.US	Core Laboratories N.V	20210426	27.84	28.73	27.84	28.31	278292	28.2808	up	up	correct
CLF.US	Cleveland	20210426	18.05	18.95	17.66	18.93	29503000	18.93	up	up	correct
CLH.US	Clean Harbors Inc	20210426	89.2	89.7	88.55	88.75	134700	88.75	down	down	correct
CLI.US	Mack	20210426	16.26	16.52	16.09	16.27	499400	16.27	up	up	correct
CLIM.US	WS	20210426	9.97	9.97	9.8	9.97	14489	9.97
CLPR.US	Clipper Realty Inc	20210426	8.39	8.67	8.34	8.45	358521	8.1656	up	up	correct
CLR.US	Continental Resources Inc	20210426	25.48	26.15	25.27	25.87	1722076	25.5549	up	up	correct
CLS.US	Celestica Inc	20210426	8.34	8.5	8.32	8.43	273100	8.43	up	up	correct
CLW.US	Clearwater Paper Corporation	20210426	34	34.7	33.8	33.9	115400	33.9	down	down	correct
CLX.US	The Clorox Company	20210426	188.54	188.725	186.75	187.82	1511144	185.3068	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20210426	101.66	102.84	101.55	102.28	420494	100.2403	up	up	correct
CMA.US	Comerica Incorporated	20210426	71.21	72.11	70.6	71.01	1034773	69.1323	down	down	correct
CMC.US	Commercial Metals Company	20210426	28.87	29.69	28.69	29.35	912387	29.1112	up	up	correct
CMCM.US	Cheetah Mobile Inc	20210426	2.2	2.3	2.19	2.26	364804	2.26	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20210426	1468.26	1475.5	1453.49	1470.79	335600	1470.79	up	up	correct
CMI.US	Cummins Inc	20210426	263.25	264.81	258.93	259.05	1010482	254.4999	down	down	correct
CMO.US	Capstead Mortgage Corporation	20210426	6.49	6.535	6.42	6.42	505986	6.1882	down	down	correct
CMP.US	Compass Minerals International Inc	20210426	68	69.56	67.88	68.94	149700	67.2809	up	up	correct
CMRE.US	PE	20210426	26.8	26.87	26.21	26.5	30383	25.4581	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20210426	26.975	27.06	26.89	27.06	3729	26.0136	up	up	correct
CMSC.US	CMS Energy Corp	20210426	27.633	27.65	27.63	27.65	11205	26.5468	up	up	correct
CMSD.US	CMS Energy Corp	20210426	27.74	27.8	27.74	27.8	16500	26.6911	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20210426	4.65	4.65	4.61	4.65	68445	4.5197
CNA.US	CNA Financial Corporation	20210426	47.59	47.85	46.99	47.05	112493	45.8897	down	up	incorrect
CNC.US	Centene Corporation	20210426	65.5	66.68	65.37	66	4711063	66	up	down	incorrect
CND.US	WT	20210426	0.75	0.9	0.7	0.78	86951	0.78	up	up	correct
CNF.US	CNFinance Holdings Limited	20210426	3.47	3.7	3.41	3.7	8463	3.7	up	up	correct
CNHI.US	CNH Industrial N.V	20210426	15.43	15.6	15.42	15.51	1480927	15.51	up	up	correct
CNI.US	Canadian National Railway Company	20210426	109.1	110.1	108.03	109.46	1645771	107.803	up	up	correct
CNK.US	Cinemark Holdings Inc	20210426	21.9	22.63	21.81	22.28	2575900	22.28	up	up	correct
CNMD.US	CONMED Corporation	20210426	134.11	135.55	132.45	134.36	386863	133.7495	up	up	correct
CNNE.US	Cannae Holdings Inc	20210426	40.73	40.925	40.32	40.5	444100	40.5	down	down	correct
CNO.US	PA	20210426	25.46	25.5	25.46	25.5	1510	24.5862	up	up	correct
CNP.US	CenterPoint Energy Inc	20210426	24.2	24.23	23.94	23.99	4934613	23.5422	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20210426	29.56	30.04	29.49	29.8	1209497	28.6343	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20210426	13.94	14.22	13.86	14.08	880700	14.08	up	up	correct
CNS.US	Cohen & Steers Inc	20210426	69.05	69.3983	67.33	68.18	129472	66.2702	down	down	correct
CNX.US	CNX Resources Corporation	20210426	13.49	13.9	13.39	13.62	2699700	13.62	up	up	correct
CO.US	Global Cord Blood Corporation	20210426	4.71	4.7462	4.57	4.66	287844	4.66	down	down	correct
CODI.US	PC	20210426	25.89	25.89	25.78	25.805	10156	24.8567	down	down	correct
COE.US	China Online Education Group	20210426	20.64	21.99	20.64	21.53	33500	21.53	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20210426	16.12	16.46	16.04	16.44	5114498	16.2264	up	down	incorrect
COLD.US	Americold Realty Trust	20210426	39.33	39.74	39.09	39.66	1769041	38.8802	up	down	incorrect
COMP.US	Compass Inc	20210426	18.25	18.47	17.93	18	963115	18	down	down	correct
COO.US	The Cooper Companies Inc	20210426	411.19	414.09	408.255	409.65	207513	409.62	down	down	correct
COP.US	ConocoPhillips	20210426	49.64	50.92	49.6	50.25	6642431	49.1882	up	up	correct
COR.US	CoreSite Realty Corporation	20210426	125.65	126.38	125.08	125.51	164130	122.3044	down	up	incorrect
CORR.US	PA	20210426	22.32	22.855	22.32	22.75	15820	21.4628	up	up	correct
COTY.US	Coty Inc	20210426	9.99	10.07	9.58	9.86	7939800	9.86	down	down	correct
COUR.US	Coursera Inc	20210426	48.3	49.35	46.95	47.75	733500	47.75	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20210426	372.55	374.9	369.62	371.12	4693960	73.7498	down	down	correct
CPA.US	Copa Holdings S.A	20210426	81.8	83.2	81.29	82.01	254600	82.01	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20210426	7.18	7.18	6.56	6.7	5733	5.7818	down	down	correct
CPB.US	Campbell Soup Company	20210426	48.82	48.865	47.8	47.92	3295186	47.1175	down	down	correct
CPE.US	Callon Petroleum Company	20210426	33.84	36.38	33.51	35.93	1382400	35.93	up	up	correct
CPF.US	Central Pacific Financial Corp	20210426	27.51	27.75	26.87	26.89	101772	26.1682	down	down	correct
CPG.US	Crescent Point Energy Corp	20210426	3.63	3.745	3.62	3.69	1981765	3.6693	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20210426	121.68	121.71	119.84	119.89	32899	118.547	down	down	correct
CPLG.US	CorePoint Lodging Inc	20210426	9.78	9.92	9.52	9.58	131900	9.58	down	up	incorrect
CPNG.US	Coupang Inc	20210426	46	46	44.32	45.67	1949700	45.67	down	down	correct
CPRI.US	Capri Holdings Limited	20210426	53.73	54.88	52.57	52.82	978900	52.82	down	down	correct
CPS.US	Cooper	20210426	32.06	32.96	31.62	32.25	61400	32.25	up	up	correct
CPSR.US	WS	20210426	9.95	9.99	9.9	9.94	41144	9.94	down	down	correct
CPT.US	Camden Property Trust	20210426	118.75	120.69	118.75	119.41	718081	117.4448	up	up	correct
CPTK.US	WS	20210426	9.7297	9.7297	9.7297	9.7297	1000	9.7297
CPUH.US	WT	20210426	1.2	1.34	1.15	1.18	108873	1.18	down	up	incorrect
CR.US	Crane Co	20210426	95.67	96.65	95.31	95.35	169178	94.1239	down	down	correct
CRC.US	California Resources Corp	20210426	22.45	23.3	21.98	22.31	252483	22.2153	down	down	correct
CRD.US	B	20210426	9.84	9.84	9.32	9.4	1463	9.2139	down	down	correct
CRH.US	CRH plc	20210426	47.82	48.02	47.7	47.71	533183	47.4966	down	down	correct
CRHC.US	WS	20210426	9.93	10	9.92	9.98	255999	9.98	up	down	incorrect
CRI.US	Carter's Inc	20210426	100.91	102	100.12	101.5	688947	100.1459	up	up	correct
CRK.US	Comstock Resources Inc	20210426	4.87	5.17	4.87	5.15	1845400	5.15	up	up	correct
CRL.US	Charles River Laboratories International Inc	20210426	334.09	337.48	332.77	336.44	288900	336.44	up	up	correct
CRM.US	salesforce.com inc	20210426	234.04	235.8	232.42	235.46	3459600	235.46	up	up	correct
CRS.US	Carpenter Technology Corporation	20210426	40.54	42	40.39	41.84	255734	41.1172	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20210426	9.5	9.8648	9.5	9.8	45153	9.0677	up	up	correct
CRY.US	CryoLife Inc	20210426	22.96	23.81	22.96	23.65	132400	23.65	up	down	incorrect
CS.US	Credit Suisse Group AG	20210426	10.22	10.42	10.2	10.27	10836430	10.1655	up	up	correct
CSAN.US	W	20210426	91.23	92.21	89.46	90.14	2310700	89.3343	down	down	correct
CSL.US	Carlisle Companies Incorporated	20210426	190.9	191.96	189.01	191.08	499905	189.6402	up	up	correct
CSLT.US	Castlight Health Inc	20210426	1.55	1.56	1.5	1.51	840203	1.51	down	down	correct
CSPR.US	Casper Sleep Inc	20210426	7.9	9.29	7.61	8.95	15787300	8.95	up	down	incorrect
CSR.US	PC	20210426	26.34	26.34	26.25	26.28	42533	25.4675	down	down	correct
CSTA.US	WS	20210426	9.63	9.79	9.63	9.79	48091	9.79	up	up	correct
CSTM.US	Constellium SE	20210426	15.93	16.4	15.93	16.36	1008100	16.36	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20210426	40.8305	43.1805	40.8305	42.0705	20687	39.5023	up	up	correct
CSV.US	Carriage Services Inc	20210426	38.28	38.28	37.55	37.77	172181	37.4828	down	up	incorrect
CTA.US	PB	20210426	109.721	109.94	107.7101	109.0432	1395	106.9257	down	up	incorrect
CTAC.US	WS	20210426	4.09	4.09	3.98	4.05	22380	4.05	down	down	correct
CTBB.US	Qwest Corp. NT	20210426	25.6	25.65	25.59	25.61	46837	24.3994	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20210426	26.28	26.32	26.25	26.31	23108	25.0709	up	up	correct
CTK.US	CooTek (Cayman) Inc	20210426	2.47	2.5	2.31	2.39	191700	2.39	down	down	correct
CTLT.US	Catalent Inc	20210426	115	115.97	113.62	115.69	619000	115.69	up	up	correct
CTOS.US	Custom Truck One Source Inc	20210426	9.61	9.82	9.5	9.73	146792	9.73	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20210426	21.11	21.4543	21.08	21.15	11514	20.0647	up	down	incorrect
CTRA.US	Coterra Energy Inc	20210426	16.12	16.46	16.04	16.44	5114500	15.6202	up	up	correct
CTS.US	CTS Corporation	20210426	31.35	32.05	31.325	31.5	111732	31.3918	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20210426	11.43	11.5597	11.37	11.47	211495	11.1064	up	down	incorrect
CTVA.US	Corteva Inc	20210426	48.72	49.34	48.645	48.87	1890000	48.4381	up	up	correct
CTZ.US	Qwest Corp. NT	20210426	1.1	1.15	1.1	1.15	6900	1.15	up	up	correct
CUBB.US	Customers Bancorp Inc	20210426	26.2	26.5	26.2	26.47	1700	25.4993	up	down	incorrect
CUBE.US	CubeSmart	20210426	42.44	42.47	41.5	41.55	977604	40.9675	down	up	incorrect
CUBI.US	PF	20210426	24.95	25.1	24.95	25.0332	5800	23.9413	up	up	correct
CUK.US	Carnival Corporation & plc	20210426	23.96	24.44	23.64	23.8	1329761	23.8	down	down	correct
CULP.US	Culp Inc	20210426	14.2	14.5	14.15	14.5	10804	14.2737	up	up	correct
CURO.US	CURO Group Holdings Corp	20210426	13.47	13.85	13.3843	13.7	170846	13.4204	up	up	correct
CUZ.US	Cousins Properties Incorporated	20210426	36.43	36.83	36.34	36.6	407605	36.0016	up	up	correct
CVA.US	Covanta Holding Corporation	20210426	13.72	13.91	13.72	13.9	549854	13.782	up	up	correct
CVE.US	WS	20210426	9.31	9.46	9.29	9.38	2418411	9.38	up	down	incorrect
CVEO.US	Civeo Corporation	20210426	15.41	16.18	15.41	15.99	59900	15.99	up	up	correct
CVI.US	CVR Energy Inc	20210426	15.2112	15.8048	15.1637	15.7256	321089	13.6911	up	up	correct
CVII.US	WS	20210426	9.8	9.82	9.78	9.8	221570	9.8
CVNA.US	Carvana Co	20210426	279.31	296.33	278	294.39	2085300	294.39	up	up	correct
CVS.US	CVS Health Corporation	20210426	76.2	76.3	75.6001	75.75	5617564	74.859	down	up	incorrect
CVX.US	Chevron Corporation	20210426	101.27	102.67	101.26	101.52	5639736	97.8275	up	up	correct
CW.US	Curtiss	20210426	126.05	127.03	125.03	125.92	85862	125.3888	down	down	correct
CWEN.US	Clearway Energy Inc	20210426	29.22	29.4	28.91	29.15	400780	28.2408	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20210426	27.25	27.25	26.86	27.03	115026	26.1278	down	down	correct
CWH.US	Camping World Holdings Inc	20210426	43.7	46	43.55	44.94	1925761	43.2907	up	up	correct
CWK.US	Cushman & Wakefield plc	20210426	17.05	17.21	16.82	16.96	449800	16.96	down	down	correct
CWT.US	California Water Service Group	20210426	61.58	61.86	59.87	60.36	156572	59.6901	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20210426	7.67	7.82	7.59	7.64	6665700	7.64	down	down	correct
CXE.US	MFS High Income Municipal Trust	20210426	5.22	5.25	5.22	5.24	37187	5.0857	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20210426	10	10.16	9.99	9.99	6780	9.6547	down	down	correct
CXP.US	Columbia Property Trust Inc	20210426	18.13	18.26	18.01	18.01	445565	15.594	down	down	correct
CXW.US	CoreCivic Inc	20210426	8.28	8.32	8.12	8.15	1181600	8.15	down	down	correct
CYD.US	China Yuchai International Limited	20210426	15.82	15.9	15.44	15.73	22099	14.3336	down	down	correct
CYH.US	Community Health Systems Inc	20210426	10.29	10.5	10.01	10.47	1837863	10.47	up	up	correct
D.US	Dominion Energy Inc	20210426	79.53	79.54	78.5	78.68	2671009	76.7204	down	down	correct
DAC.US	Danaos Corporation	20210426	51.99	53.59	51.54	52.86	303706	51.7088	up	up	correct
DAL.US	Delta Air Lines Inc	20210426	46.5	47.1	46.12	46.61	11260000	46.61	up	up	correct
DAN.US	Dana Incorporated	20210426	27.95	28.3428	27.28	27.29	1156368	26.9572	down	down	correct
DAO.US	Youdao Inc	20210426	26.66	27.31	26.07	27.12	218300	27.12	up	down	incorrect
DAR.US	Darling Ingredients Inc	20210426	72.32	73.69	71.97	73.47	1454300	73.47	up	up	correct
DASH.US	DoorDash Inc	20210426	153.2	157.34	150.44	153.8	1563900	153.8	up	up	correct
DAVA.US	Endava plc	20210426	88	90.2	87.72	90.2	99700	90.2	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20210426	12.06	12.18	12.06	12.14	1991600	12.14	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20210426	14.25	14.29	13.98	14.2	565400	14.2	down	down	correct
DBI.US	Designer Brands Inc	20210426	17.64	18	17.05	17.29	800100	17.29	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20210426	19.7	19.78	19.7	19.76	10013	18.8404	up	up	correct
DBRG.US	PJ	20210426	25.06	25.06	24.95	24.96	31616	24.5322	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20210426	9.38	9.44	9.35	9.43	9381	9.0426	up	up	correct
DCI.US	Donaldson Company Inc	20210426	62.3	62.64	62.11	62.25	387247	61.5892	down	down	correct
DCM.US	NTT DOCOMO INC	20210426	16150	16150	16150	16150	0	16150
DCO.US	Ducommun Incorporated	20210426	58.17	59.97	58.17	59.06	31800	59.06	up	up	correct
DCP.US	PC	20210426	24.3	24.35	24.25	24.3	9680	22.8924
DCUE.US	Dominion Energy Inc	20210426	103.54	103.54	102.57	102.78	14400	97.3283	down	down	correct
DD.US	DuPont de Nemours Inc	20210426	76.98	78	76.765	76.93	1870929	76.0465	down	down	correct
DDD.US	3D Systems Corporation	20210426	22.45	23.47	22.21	23.15	2729100	23.15	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20210426	10.69	10.79	10.66	10.68	15463	9.9119	down	down	correct
DDS.US	Dillard's Inc	20210426	100	100	91.5748	94.77	406141	90.7773	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20210426	25.79	25.9	25.69	25.69	11899	24.8112	down	up	incorrect
DE.US	Deere & Company	20210426	377.02	383.8	377.02	380.45	1235664	377.1965	up	up	correct
DEA.US	Easterly Government Properties Inc	20210426	21.62	21.69	21.5	21.5	380384	20.713	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20210426	345.52	349.5	336.75	338.98	249600	338.98	down	down	correct
DEI.US	Douglas Emmett Inc	20210426	33.13	33.56	32.68	32.87	3219466	32.0531	down	down	correct
DELL.US	Dell Technologies Inc	20210426	101.45	101.73	100.16	100.38	2536909	50.8768	down	down	correct
DEN.US	Denbury Inc	20210426	50.23	54	50.15	52.66	1229300	52.66	up	up	correct
DEO.US	Diageo plc	20210426	179.68	179.99	178.23	178.96	410006	176.6628	down	down	correct
DESP.US	Despegar.com Corp	20210426	13.68	14.07	13.68	13.81	155600	13.81	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20210426	9.98	10.0779	9.98	10.01	46468	9.5336	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20210426	30.27	30.81	30.27	30.61	140500	30.61	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20210426	30.92	31	30.87	30.903	39000	29.5504	down	down	correct
DFS.US	Discover Financial Services	20210426	104.79	107.27	104.52	106.19	2692703	104.9282	up	up	correct
DG.US	Dollar General Corporation	20210426	212.73	212.75	209.83	211.73	1616373	210.8975	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20210426	131.64	133.05	130.1738	132.27	855439	131.0853	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20210426	3.12	3.12	3.1	3.11	133327	2.9541	down	down	correct
DHI.US	D.R. Horton Inc	20210426	98.51	100.905	98.15	100.41	3697429	99.7816	up	up	correct
DHT.US	DHT Holdings Inc	20210426	5.84	5.87	5.75	5.77	2415000	5.692	down	down	correct
DHX.US	DHI Group Inc	20210426	3.1	3.13	3.03	3.06	106900	3.06	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20210426	16.66	16.69	16.5389	16.54	83346	15.7739	down	down	correct
DIN.US	Dine Brands Global Inc	20210426	92.5	93.69	89.65	90.91	249525	90.4073	down	down	correct
DIS.US	The Walt Disney Company	20210426	183.96	185.6	183.26	184.27	6178300	184.27	up	up	correct
DK.US	Delek US Holdings Inc	20210426	21.34	22.09	21.24	21.91	660300	21.91	up	up	correct
DKL.US	Delek Logistics Partners LP	20210426	38.9	39.69	38.652	39.28	57161	36.8295	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20210426	86.44	86.5976	82.911	83.87	970277	79.8232	down	down	correct
DLB.US	Dolby Laboratories Inc	20210426	100.18	101.06	99.54	100.09	715000	99.3401	down	down	correct
DLNG.US	PB	20210426	23.4	23.7799	23.4	23.6489	9186	22.143	up	up	correct
DLR.US	PL	20210426	27.64	27.76	27.609	27.7	17784	26.7276	up	up	correct
DLX.US	Deluxe Corporation	20210426	44.53	45.55	44.01	44.06	196661	43.0699	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20210426	19.44	19.6	19.44	19.54	73500	18.6269	up	up	correct
DM.US	Desktop Metal Inc	20210426	13.79	14.3	13.25	14.27	3466494	14.27	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20210426	14.76	14.93	14.76	14.79	21015	14.3815	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20210426	14.81	14.88	14.75	14.82	42073	13.9966	up	up	correct
DMS.US	Digital Media Solutions Inc	20210426	11.38	11.855	11.3	11.75	58600	11.75	up	up	correct
DMYQ.US	WS	20210426	9.8	9.95	9.8	9.9	17779	9.9	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20210426	10.42	10.62	10.2197	10.26	1031687	10.26	down	up	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20210426	24.33	24.52	24.215	24.27	589074	24.27	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20210426	2.367	2.367	2.367	2.367	0	2.367
DNMR.US	WS	20210426	24.29	28.18	24.03	27.26	3770373	27.26	up	up	correct
DNOW.US	NOW Inc	20210426	9.59	9.84	9.56	9.71	373700	9.71	up	up	correct
DNP.US	DNP Select Income Fund Inc	20210426	10.22	10.29	10.19	10.28	757323	9.7323	up	down	incorrect
DNZ.US	D and Z Media Acquisition Corp	20210426	9.75	9.99	9.68	9.77	52518	9.77	up	up	correct
DOC.US	Physicians Realty Trust	20210426	18.91	19.06	18.74	18.99	1482679	18.5087	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20210426	41.94	43.72	41.515	43.42	522100	43.42	up	up	correct
DOOR.US	Masonite International Corporation	20210426	127.93	128.46	127.25	127.97	133400	127.97	up	up	correct
DOV.US	Dover Corporation	20210426	148.69	149.23	146.16	146.39	709969	145.0607	down	down	correct
DOW.US	Dow Inc	20210426	62.36	62.82	61.93	62.2	4871606	60.1746	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20210426	14.27	14.52	14.25	14.29	192835	13.2939	up	up	correct
DPZ.US	Domino's Pizza Inc	20210426	398.94	402.67	395.61	400.21	434753	397.9476	up	down	incorrect
DQ.US	Daqo New Energy Corp	20210426	86.67	92	85.27	91.99	2664300	91.99	up	up	correct
DRD.US	DRDGOLD Limited	20210426	10.69	10.71	10.4692	10.68	129576	10.3449	down	down	correct
DRE.US	Duke Realty Corporation	20210426	45.53	45.845	45.27	45.4	1821298	44.6949	down	down	correct
DRH.US	PA	20210426	28.49	28.79	28.49	28.6	1041	27.5685	up	up	correct
DRI.US	Darden Restaurants Inc	20210426	145.17	145.78	141.76	142.14	1229274	140.1028	down	down	correct
DRQ.US	Dril	20210426	28.23	29.64	28.23	28.79	266900	28.79	up	up	correct
DS.US	PD	20210426	23.37	23.37	23.37	23.37	0	21.9514
DSL.US	DoubleLine Income Solutions Fund	20210426	18	18.13	18	18.02	208182	16.7295	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20210426	8.13	8.18	8.04	8.05	105307	7.819	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20210426	11.04	11.04	11	11.01	47065	10.503	down	down	correct
DSX.US	PB	20210426	25.68	25.8899	25.66	25.83	1868	25.2876	up	down	incorrect
DT.US	Dynatrace Inc	20210426	53.08	54.65	52.87	54.43	1248100	54.43	up	up	correct
DTB.US	DTB	20210426	25.31	25.39	25.26	25.37	97500	24.5759	up	up	correct
DTE.US	DTE Energy Company	20210426	138.07	138.07	136.55	137.53	705086	115.2881	down	up	incorrect
DTF.US	DTF Tax	20210426	14.69	14.74	14.69	14.71	2023	14.2502	up	up	correct
DTLA.US	P	20210426	14.84	14.84	14.79	14.81	1350	14.81	down	down	correct
DTP.US	DTE Energy Co	20210426	50.52	50.52	50.14	50.33	8100	48.8012	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20210426	26.25	26.31	26.23	26.29	39298	25.3087	up	up	correct
DTY.US	DTE Energy Company	20210426	26.38	26.51	26.38	26.51	10979	25.3676	up	up	correct
DUK.US	PA	20210426	28.18	28.38	28.13	28.32	64235	27.2485	up	down	incorrect
DUKB.US	Duke Energy Corp	20210426	27.1	27.16	27.055	27.1	70511	26.0629
DV.US	DoubleVerify Holdings Inc	20210426	34.4	35.3403	34.09	34.86	342602	34.86	up	up	correct
DVA.US	DaVita Inc	20210426	113.79	114.77	113.14	113.35	506900	113.35	down	up	incorrect
DVD.US	Dover Motorsports Inc	20210426	2.19	2.24	2.15	2.22	23272	2.141	up	up	correct
DVN.US	Devon Energy Corporation	20210426	21.38	22.04	21.295	21.87	7863367	21.061	up	up	correct
DWIN.US	WS	20210426	9.7418	9.8	9.7418	9.8	3993	9.8	up	up	correct
DX.US	PC	20210426	25.2457	25.4	25.245	25.3515	5347	24.5214	up	up	correct
DXC.US	DXC Technology Company	20210426	32.09	32.35	31.59	31.65	1112800	31.65	down	down	correct
DY.US	Dycom Industries Inc	20210426	97.74	98.49	95.75	96.74	199900	96.74	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20210426	19.33	19.409	19.3	19.4	6700	18.4814	up	down	incorrect
E.US	Eni S.p.A	20210426	24.44	24.62	24.41	24.59	112151	23.0597	up	up	correct
EAF.US	GrafTech International Ltd	20210426	12.23	12.67	12.23	12.42	1343933	12.3894	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20210426	25.55	25.61	25.5298	25.61	10115	25.61	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20210426	12.3	12.43	12.21	12.31	88162	11.3923	up	up	correct
EAT.US	Brinker International Inc	20210426	68.8	69.4	65.33	65.34	1478000	65.34	down	down	correct
EB.US	Eventbrite Inc	20210426	22.27	23.08	22.12	22.89	890500	22.89	up	up	correct
EBF.US	Ennis Inc	20210426	21	21.16	20.55	20.6	84185	20.0899	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20210426	6.84	6.89	6.72	6.87	841464	6.7138	up	up	correct
EBS.US	Emergent BioSolutions Inc	20210426	62.41	64.77	62.21	63.99	860800	63.99	up	up	correct
EC.US	Ecopetrol S.A	20210426	12.25	12.51	12.25	12.34	919095	12.34	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20210426	12.38	12.4	12.32	12.35	458491	11.2623	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20210426	25.99	25.99	25.725	25.7527	8287	24.4789	down	up	incorrect
ECCW.US	ECCW	20210426	25.37	25.46	25.35	25.43	11400	23.8113	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20210426	25.49	25.54	25.42	25.49	6253	24.2616
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20210426	25.572	25.58	25.517	25.542	1500	25.542	down	down	correct
ECL.US	Ecolab Inc	20210426	227.23	229.05	226.8	226.81	995569	225.3251	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20210426	24.13	24.61	23.92	24.54	213400	24.54	up	up	correct
ECVT.US	Ecovyst Inc	20210426	16.76	16.91	16.69	16.7	59500	13.5322	down	down	correct
ED.US	Consolidated Edison Inc	20210426	77.45	77.63	76.65	76.87	1546971	74.618	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20210426	6.15	6.15	6.12	6.13	70364	5.8366	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20210426	8.12	8.12	8	8	165412	7.4757	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20210426	8.77	8.78	8.63	8.67	68261	8.1333	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20210426	3.65	3.65	3.53	3.6	14300	3.6	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20210426	15.61	16.24	15.39	16.22	15093200	16.22	up	down	incorrect
EEA.US	The European Equity Fund Inc	20210426	11.4	11.54	11.27	11.27	27206	9.8419	down	down	correct
EEX.US	Emerald Holding Inc	20210426	5.25	5.46	5.2433	5.39	124558	5.39	up	up	correct
EFC.US	PA	20210426	25.6201	25.735	25.6201	25.69	3401	24.8695	up	up	correct
EFL.US	Eaton Vance Floating	20210426	9.36	9.389	9.34	9.36	34901	9.1025
EFR.US	Eaton Vance Senior Floating	20210426	14	14.04	13.85	13.86	81100	13.2646	down	down	correct
EFT.US	Eaton Vance Floating	20210426	14.08	14.1	14.07	14.085	80988	13.5177	up	up	correct
EFX.US	Equifax Inc	20210426	230.17	231.71	225.01	225.53	897018	224.5312	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20210426	12.87	12.87	12.69	12.69	2725	12.3274	down	down	correct
EGHT.US	8x8 Inc	20210426	34.03	35.18	33.98	34.84	1422100	34.84	up	up	correct
EGO.US	Eldorado Gold Corporation	20210426	11	11.15	10.88	11.13	1046200	11.13	up	up	correct
EGP.US	EastGroup Properties Inc	20210426	156.21	157.24	155.455	156.34	84268	154.017	up	up	correct
EGY.US	VAALCO Energy Inc	20210426	2.34	2.46	2.34	2.44	151200	2.44	up	up	correct
EHC.US	Encompass Health Corporation	20210426	88.81	88.96	87.11	87.22	404346	86.5921	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20210426	10.3	10.3199	10.24	10.29	21857	9.7645	down	up	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20210426	9.82	9.84	9.82	9.8298	41409	9.8148	up	up	correct
EIC.US	Eagle Point Income Company Inc	20210426	15.68	15.68	15.55	15.6	7100	15.6	down	down	correct
EIG.US	Employers Holdings Inc	20210426	41.46	41.65	40.01	40.1	299011	39.3766	down	down	correct
EIX.US	Edison International	20210426	59.16	59.19	58.64	58.87	1504427	56.9332	down	down	correct
EL.US	The Estée Lauder Companies Inc	20210426	313.41	317.465	312.95	316.25	833856	314.6454	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20210426	31.04	31.23	30.79	31	4252400	31	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20210426	47.02	47.25	47.02	47.21	1700	46.0675	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20210426	25.56	25.7438	25.56	25.64	12278	24.7247	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20210426	31.19	31.19	30.2	30.33	589300	30.33	down	down	correct
ELP.US	Companhia Paranaense de Energia	20210426	1.18	1.18	1.13	1.14	555853	5.1985	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20210426	68.79	69.07	68.37	68.58	581812	67.6697	down	down	correct
ELVT.US	Elevate Credit Inc	20210426	3.05	3.153	3.01	3.11	316900	3.11	up	up	correct
ELY.US	Callaway Golf Company	20210426	29.44	29.55	29.05	29.21	1248900	29.21	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20210426	13.49	13.65	13.49	13.64	146925	12.9377	up	up	correct
EME.US	EMCOR Group Inc	20210426	121.77	122.4	120.65	120.75	198725	120.4863	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20210426	19.81	19.84	19.3661	19.84	31675	18.524	up	up	correct
EMN.US	Eastman Chemical Company	20210426	113.91	116.16	113.91	115.66	694288	113.5463	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20210426	19.25	19.6	19.25	19.41	33130	18.4168	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20210426	25.91	26.09	25.91	26.08	6383	26.08	up	up	correct
EMR.US	Emerson Electric Co	20210426	92.77	93.57	92.09	92.13	2246712	90.7062	down	down	correct
ENB.US	Enbridge Inc	20210426	37.08	37.225	37.04	37.18	2675031	35.3651	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20210426	26.73	26.84	26.7	26.77	40100	26.77	up	up	correct
ENBL.US	Enable Midstream Partners LP	20210426	6.98	7.07	6.97	7.03	724166	6.611	up	up	correct
ENIA.US	Enel Américas S.A	20210426	7.55	7.68	7.55	7.63	3242815	7.4599	up	down	incorrect
ENIC.US	Enel Chile S.A	20210426	3.96	3.98	3.88	3.9	236887	3.6267	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20210426	25.69	25.7501	25.64	25.65	1846	24.7112	down	down	correct
ENLC.US	EnLink Midstream LLC	20210426	4.67	4.94	4.64	4.83	3402388	4.6081	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20210426	25.77	25.839	25.64	25.67	6300	25.67	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20210426	9.75	9.78	9.75	9.76	5400	9.76	up	up	correct
ENR.US	PA	20210426	100.66	100.66	100	100	28902	95.9178	down	up	incorrect
ENS.US	EnerSys	20210426	93.98	94.49	93.52	93.85	364510	93.261	down	down	correct
ENV.US	Envestnet Inc	20210426	73.16	74.56	73.16	73.68	440600	73.68	up	up	correct
ENVA.US	Enova International Inc	20210426	33.26	34.38	33.1463	33.82	232562	33.82	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20210426	3.27	3.38	3.24	3.34	178800	3.34	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20210426	5.49	5.5	5.46	5.49	187757	5.1393
EOG.US	EOG Resources Inc	20210426	68.9	70.39	68.79	69.83	2601669	67.5874	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20210426	17.73	17.73	17.65	17.67	27512	16.9257	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20210426	22.84	22.88	22.75	22.86	61198	21.9305	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20210426	22.58	22.85	22.54	22.55	24978	22.0584	down	down	correct
EP.US	PC	20210426	50.3499	50.3499	50.2	50.2999	7673	50.2999	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20210426	27.01	27.38	26.73	26.82	157835	26.7705	down	up	incorrect
EPAM.US	EPAM Systems Inc	20210426	458	460.97	456.43	458.83	350800	458.83	up	up	correct
EPC.US	Edgewell Personal Care Company	20210426	38.82	38.9	38.15	38.28	340769	37.873	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20210426	23.33	23.41	23.162	23.28	4948559	21.9725	down	down	correct
EPR.US	PG	20210426	25.54	25.7827	25.28	25.64	9186	24.5835	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20210426	26.23	26.535	26.08	26.29	747465	25.5874	up	up	correct
EPWR.US	WS	20210426	9.7154	9.78	9.7154	9.78	4998	9.78	up	up	correct
EQC.US	PD	20210426	30.73	31.4011	30.73	30.92	3142	29.7413	up	up	correct
EQD.US	Equity Distribution Acquisition Corp	20210426	9.92	9.95	9.91	9.93	36300	9.93	up	up	correct
EQH.US	PC	20210426	24.93	24.94	24.87	24.89	27932	24.363	down	down	correct
EQHA.US	WS	20210426	9.73	9.73	9.73	9.73	132	9.73
EQNR.US	Equinor ASA	20210426	19.94	20.17	19.93	20.06	1139935	19.6681	up	up	correct
EQR.US	Equity Residential	20210426	75	75.43	74.64	74.72	1609175	73.6046	down	down	correct
EQS.US	Equus Total Return Inc	20210426	1.95	1.95	1.86	1.92	26100	1.92	down	down	correct
EQT.US	EQT Corporation	20210426	17.55	18.63	17.47	18.32	4403600	18.32	up	up	correct
ERF.US	Enerplus Corporation	20210426	5.14	5.24	5.09	5.17	955392	5.0964	up	up	correct
ERJ.US	Embraer S.A	20210426	11.51	11.79	11.41	11.7	1980200	11.7	up	up	correct
ES.US	Eversource Energy	20210426	88.13	88.19	87.23	87.77	846503	85.965	down	down	correct
ESE.US	ESCO Technologies Inc	20210426	112.68	113.41	111.96	112.07	39106	111.8589	down	down	correct
ESGC.US	Eros STX Global Corporation	20210426	1.36	1.38	1.31	1.37	2229377	1.37	up	up	correct
ESI.US	Element Solutions Inc	20210426	20.46	20.92	20.4	20.69	1373500	20.515	up	down	incorrect
ESNT.US	Essent Group Ltd	20210426	52.09	53.21	52	52.28	476164	51.6621	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20210426	11.05	11.26	11.01	11.2	3321579	11.0862	up	up	correct
ESS.US	Essex Property Trust Inc	20210426	299	300.735	295.47	296.88	300164	292.9222	down	down	correct
ESTC.US	Elastic N.V	20210426	125.74	129.44	124.56	129.05	699900	129.05	up	up	correct
ESTE.US	Earthstone Energy Inc	20210426	6.57	6.76	6.56	6.63	139000	6.63	up	up	correct
ET.US	P	20210426	25.4	25.45	25.31	25.35	353868	25.35	down	down	correct
ETB.US	Eaton Vance Tax	20210426	16.34	16.34	16.04	16.11	51241	15.2874	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20210426	28.91	29.74	28.43	28.76	400100	26.4932	down	down	correct
ETG.US	Eaton Vance Tax	20210426	20	20.04	19.94	19.99	132042	19.1184	down	down	correct
ETI.US	P	20210426	5.2	5.25	5.2	5.2	1796176	4.5454
ETJ.US	Eaton Vance Risk	20210426	10.9	10.931	10.84	10.88	169975	10.3067	down	down	correct
ETN.US	Eaton Corporation plc	20210426	143.33	144.55	143.07	143.37	1288369	141.3446	up	up	correct
ETO.US	Eaton Vance Tax	20210426	28.59	28.7158	28.45	28.61	28328	27.4132	up	up	correct
ETR.US	Entergy Corporation	20210426	106.82	107.12	106.18	107	1248532	104.1145	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20210426	7.98	8.15	7.95	7.97	3673089	7.5664	down	up	incorrect
ETV.US	Eaton Vance Tax	20210426	16	16.0405	15.85	15.905	308099	15.071	down	down	correct
ETW.US	Eaton Vance Tax	20210426	10.58	10.63	10.56	10.6	184214	10.058	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20210426	10.19	10.55	10.07	10.33	1012300	10.33	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20210426	22.35	22.48	22.1484	22.17	23146	21.6161	down	down	correct
ETY.US	Eaton Vance Tax	20210426	13.23	13.27	13.12	13.17	346798	12.525	down	down	correct
EURN.US	Euronav NV	20210426	8.24	8.295	8.22	8.23	1420244	8.1485	down	down	correct
EVA.US	Enviva Partners LP	20210426	48.67	48.67	48.03	48.44	25287	46.3875	down	down	correct
EVC.US	Entravision Communications Corporation	20210426	3.93	3.97	3.88	3.92	218523	3.8734	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20210426	6.67	6.69	6.65	6.67	53536	6.4218
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20210426	13.21	13.25	13.21	13.22	46842	12.4009	up	up	correct
EVH.US	Evolent Health Inc	20210426	20.56	21.52	20.34	21.19	392900	21.19	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20210426	13.84	13.87	13.79	13.81	81624	13.4399	down	down	correct
EVR.US	Evercore Inc	20210426	142.27	143.6214	139.6	140.25	425919	138.2849	down	down	correct
EVRG.US	Evergy Inc	20210426	63.6	63.72	63.1	63.53	581759	61.9545	down	down	correct
EVRI.US	Everi Holdings Inc	20210426	15.13	15.35	15.07	15.23	774600	15.23	up	up	correct
EVT.US	Eaton Vance Tax	20210426	27.05	27.11	26.87	26.88	146259	25.711	down	down	correct
EVTC.US	EVERTEC Inc	20210426	39.65	40.38	39.34	40.29	341253	40.1506	up	up	correct
EW.US	Edwards Lifesciences Corporation	20210426	97.28	97.55	95.51	96.03	2954500	96.03	down	down	correct
EXD.US	Eaton Vance Tax	20210426	11.03	11.11	11	11.1	27408	10.5778	up	down	incorrect
EXG.US	Eaton Vance Tax	20210426	9.55	9.58	9.525	9.53	476303	9.0541	down	up	incorrect
EXK.US	Endeavour Silver Corp	20210426	5.79	5.82	5.64	5.68	1923387	5.68	down	down	correct
EXP.US	Eagle Materials Inc	20210426	141.68	144.35	141.04	143.75	265474	143.0313	up	up	correct
EXPR.US	Express Inc	20210426	3.19	3.4	3.18	3.21	3955700	3.21	up	up	correct
EXR.US	Extra Space Storage Inc	20210426	148.35	148.89	145.87	146.59	622781	143.8443	down	down	correct
EXTN.US	Exterran Corporation	20210426	3.03	3.26	3.01	3.23	555500	3.23	up	up	correct
F.US	PC	20210426	26.79	26.79	26.681	26.76	37720	26.76	down	down	correct
FACA.US	WS	20210426	10.15	10.15	10.12	10.12	302195	10.12	down	down	correct
FACT.US	Freedom Acquisition I Corp	20210426	10.03	10.03	10.03	10.03	111	10.03
FAF.US	First American Financial Corporation	20210426	64.69	65.87	64.69	64.88	733187	63.5051	up	up	correct
FBC.US	Flagstar Bancorp Inc	20210426	46.89	49.63	46.8	48.3	3785592	48.0585	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20210426	105.46	106.38	104.43	104.88	1041623	104.0994	down	down	correct
FBK.US	FB Financial Corporation	20210426	42.96	43.9	42.96	43.56	81761	43.2208	up	up	correct
FBP.US	First BanCorp	20210426	12.2	12.65	12.035	12.1	2306178	11.8859	down	down	correct
FC.US	Franklin Covey Co	20210426	30.91	31.6	30.75	30.89	38900	30.89	down	down	correct
FCAX.US	WS	20210426	9.85	9.87	9.85	9.855	5855	9.855	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20210426	14.59	14.71	14.29	14.34	301905	14.0022	down	down	correct
FCN.US	FTI Consulting Inc	20210426	143.82	143.82	141.05	141.43	283100	141.43	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20210426	29.59	29.84	29.47	29.56	290698	28.8851	down	up	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20210426	25.52	25.56	25.52	25.54	1300	24.4095	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20210426	12.13	12.17	12.11	12.145	95709	11.4747	up	up	correct
FCX.US	Freeport	20210426	37.1	39.075	36.96	39.05	27041600	38.8864	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20210426	13.08	13.12	13	13.05	19886	12.583	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20210426	29.76	29.97	28.99	29.01	89074	28.6491	down	down	correct
FDS.US	FactSet Research Systems Inc	20210426	347.79	349.98	335.1074	336.91	435253	334.7451	down	down	correct
FDX.US	FedEx Corporation	20210426	279.31	279.87	274.195	275.76	1746990	273.4643	down	up	incorrect
FE.US	FirstEnergy Corp	20210426	36.75	36.915	36.48	36.69	4098868	35.5829	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20210426	1.13	1.18	1.055	1.06	777000	1.06	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20210426	7.18	7.3	7.18	7.22	266238	6.8442	up	up	correct
FENG.US	Phoenix New Media Limited	20210426	1.68	1.73	1.65	1.72	359400	1.72	up	up	correct
FERG.US	Ferguson plc	20210426	128.31	129.14	127.92	128.81	26900	127.3885	up	up	correct
FET.US	Forum Energy Technologies Inc	20210426	18.98	19	18.51	18.52	21900	18.52	down	down	correct
FF.US	FutureFuel Corp	20210426	12.86	13.18	12.84	13.07	113496	10.7935	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20210426	19.44	19.55	19.31	19.4097	31331	18.5368	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20210426	23.53	23.63	23.41	23.45	90349	22.4154	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20210426	4.1	4.14	4.0885	4.1	57665	3.8606
FHI.US	Federated Hermes Inc	20210426	30.46	30.75	30.05	30.15	467490	29.406	down	down	correct
FHN.US	PE	20210426	27.6373	27.6373	27.591	27.601	1789	26.8111	down	down	correct
FHS.US	First High	20210426	6.88	6.927	6.65	6.73	637300	6.73	down	down	correct
FICO.US	Fair Isaac Corporation	20210426	544.57	547.57	538.04	544.42	155800	544.42	down	up	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20210426	12.64	12.72	12.59	12.7	41584	12.2255	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20210426	18.02	18.02	17.9	17.92	13526	17.0619	down	down	correct
FINV.US	FinVolution Group	20210426	6.64	7.08	6.5	6.95	1267900	6.95	up	up	correct
FIS.US	Fidelity National Information Services Inc	20210426	153.31	155.35	153.24	153.84	2319188	152.3981	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20210426	0.83	0.926	0.82	0.892	14272	0.8233	up	up	correct
FIX.US	Comfort Systems USA Inc	20210426	81.14	82.56	81.14	81.85	149549	81.4998	up	up	correct
FL.US	Foot Locker Inc	20210426	59.23	59.85	56.9	57.1	1511389	56.5508	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20210426	24.97	24.98	24.47	24.9614	20781	23.8955	down	down	correct
FLME.US	WS	20210426	9.7	9.7499	9.7	9.72	25412	9.72	up	up	correct
FLNG.US	FLEX LNG Ltd	20210426	12.01	12.05	11.85	12	47000	11.0328	down	down	correct
FLO.US	Flowers Foods Inc	20210426	24.33	24.39	23.8	23.84	1036611	23.2421	down	down	correct
FLOW.US	SPX FLOW Inc	20210426	68.47	69.35	67.99	68.02	100534	67.8418	down	down	correct
FLR.US	Fluor Corporation	20210426	22.07	22.66	22.05	22.44	1073800	22.44	up	up	correct
FLS.US	Flowserve Corporation	20210426	40.59	40.92	40.3	40.46	670395	39.7725	down	up	incorrect
FLT.US	FLEETCOR Technologies Inc	20210426	291.37	295.17	289.77	291.14	273600	291.14	down	down	correct
FMAC.US	WS	20210426	10.01	10.048	9.99	10	693422	10	down	down	correct
FMC.US	FMC Corporation	20210426	116.49	117.77	116.2276	117.68	973545	116.0032	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20210426	15.2	15.29	15.17	15.25	15159	14.832	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20210426	39.28	39.41	39.13	39.28	142671	38.4849
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20210426	81.01	81.69	80.39	80.44	344200	79.2863	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20210426	13.58	13.65	13.5172	13.65	2628	13.1894	up	up	correct
FN.US	Fabrinet	20210426	91.71	92.16	90.85	92.11	90700	92.11	up	up	correct
FNB.US	PE	20210426	28.6563	29.0289	28.6301	28.7385	3193	27.4171	up	up	correct
FND.US	Floor & Decor Holdings Inc	20210426	114.5	116.47	110.93	112.65	1108800	112.65	down	down	correct
FNF.US	Fidelity National Financial Inc	20210426	45.19	45.94	45.19	45.34	1073516	44.2196	up	up	correct
FNV.US	Franco	20210426	143	143.18	141.32	141.9	282554	141.0046	down	down	correct
FOA.US	Finance Of America Companies Inc	20210426	10.04	10.2	10.02	10.19	88522	10.19	up	up	correct
FOE.US	Ferro Corporation	20210426	17.45	17.69	17.31	17.33	168900	17.33	down	down	correct
FOF.US	Cohen & Steers Closed	20210426	13.98	14	13.81	13.84	39347	13.1854	down	down	correct
FOR.US	Forestar Group Inc	20210426	25.54	25.79	25.39	25.44	85000	25.44	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20210426	99	101.32	98.13	101.01	931900	101.01	up	up	correct
FPAC.US	U	20210426	9.83	9.88	9.83	9.87	138851	9.87	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20210426	24.46	24.48	24.31	24.36	106608	23.2737	down	down	correct
FPH.US	Five Point Holdings LLC	20210426	7.4	7.54	7.34	7.38	42829	7.38	down	down	correct
FPI.US	Farmland Partners Inc	20210426	13.69	14.075	13.63	13.76	301795	13.6472	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20210426	5.41	5.43	5.38	5.41	159744	5.1337
FR.US	First Industrial Realty Trust Inc	20210426	49.07	49.38	48.9	49.07	1217046	48.3713
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20210426	12.93	12.93	12.85	12.86	110373	12.2956	down	down	correct
FRO.US	Frontline Ltd	20210426	7.32	7.4	7.2701	7.35	1092478	7.35	up	up	correct
FRT.US	PC	20210426	26.45	26.5836	26.45	26.545	11459	25.6	up	up	correct
FRX.US	WS	20210426	0.042	0.042	0.042	0.042	260100	0.042
FSK.US	FS KKR Capital Corp	20210426	20.6	20.67	20.5	20.54	314371	18.8836	down	down	correct
FSLY.US	Fastly Inc	20210426	69.63	71.283	68.85	71.12	2318500	71.12	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20210426	7.11	7.25	6.32	6.38	18623523	6.38	down	down	correct
FSNB.US	WS	20210426	9.8	9.8	9.8	9.8	161	9.8
FSR.US	Fisker Inc	20210426	14.13	14.45	13.35	14.36	15490380	14.36	up	up	correct
FSS.US	Federal Signal Corporation	20210426	41.96	42.49	41.24	41.3	493641	41.0377	down	down	correct
FST.US	UN	20210426	12.9788	12.9788	12.9788	12.9788	0	12.9788
FT.US	Franklin Universal Trust	20210426	7.72	7.73	7.71	7.72	11848	7.3458
FTAI.US	PB	20210426	25.85	25.89	25.8098	25.81	7798	24.3447	down	down	correct
FTCH.US	Farfetch Limited	20210426	48.83	50.9	48.5	50.54	4524000	50.54	up	up	correct
FTEV.US	WS	20210426	10	10.25	9.75	9.75	3100	9.75	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20210426	20.02	20.2	19.96	19.99	55000	18.8243	down	down	correct
FTI.US	TechnipFMC plc	20210426	6.97	7.19	6.93	7.05	4892500	7.05	up	up	correct
FTK.US	Flotek Industries Inc	20210426	1.38	1.44	1.38	1.43	227300	1.43	up	down	incorrect
FTS.US	Fortis Inc	20210426	44.41	44.42	44.12	44.37	244983	43.1758	down	down	correct
FTV.US	Fortive Corporation	20210426	74.1	74.3	73.54	73.68	1606179	73.4732	down	up	incorrect
FUBO.US	fuboTV Inc	20210426	21	22.31	20.83	21.79	9874966	21.79	up	up	correct
FUL.US	H.B. Fuller Company	20210426	68.48	69.33	68.16	68.18	299876	67.8225	down	down	correct
FUN.US	Cedar Fair L.P	20210426	50	50.34	48.83	49.33	315900	49.33	down	down	correct
FUSE.US	WS	20210426	0.1	0.105	0.1	0.1	211242	0.1
FVAC.US	Fortress Value Acquisition Corp	20210426	602.3	641.1	601	634.01	102	634.01	up	up	correct
FVRR.US	Fiverr International Ltd	20210426	218.99	225.25	217	225.08	402300	225.08	up	up	correct
FVT.US	UN	20210426	10.2	10.2	10.2	10.2	262	10.2
G.US	Genpact Limited	20210426	45.27	45.27	44.87	44.9	425000	44.7002	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20210426	7.13	7.14	7.05	7.07	546019	6.6072	down	down	correct
GAM.US	PB	20210426	26.96	26.96	26.96	26.96	311	25.856
GATO.US	Gatos Silver Inc	20210426	10.53	11.38	10.47	11.18	586300	11.18	up	up	correct
GATX.US	GATX Corporation	20210426	97.1	97.69	96.08	97	170434	95.4924	down	down	correct
GB.US	Global Blue Group Holding AG	20210426	11.22	11.3644	11.11	11.11	9452	11.11	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20210426	23.56	23.7499	23.5388	23.63	54664	22.6678	up	up	correct
GBL.US	GAMCO Investors Inc	20210426	18.6	18.95	18.58	18.78	9006	17.451	up	up	correct
GBX.US	The Greenbrier Companies Inc	20210426	47.1	48	46.64	47.68	422102	46.7994	up	up	correct
GCI.US	Gannett Co Inc	20210426	4.92	5.01	4.855	4.89	1117544	4.89	down	down	correct
GCO.US	Genesco Inc	20210426	49.11	49.31	46.44	47.09	91000	47.09	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20210426	26.1	26.33	25.86	25.87	147400	25.87	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20210426	6.45	6.49	6.44	6.49	8943	6.0703	up	down	incorrect
GD.US	General Dynamics Corporation	20210426	187.51	188.45	185.05	185.19	1168790	182.921	down	down	correct
GDDY.US	GoDaddy Inc	20210426	85.57	86.87	85.4	86.83	460200	86.83	up	up	correct
GDL.US	The GDL Fund	20210426	8.92	8.99	8.92	8.95	30951	8.5985	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20210426	17.71	17.752	17.65	17.65	40536	16.8758	down	down	correct
GDOT.US	Green Dot Corporation	20210426	44.93	45.61	44.81	44.89	540400	44.89	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20210426	25.15	25.25	24.96	25	197302	24.1277	down	down	correct
GE.US	General Electric Company	20210426	13.63	14	13.55	13.57	11722362	108.2983	down	down	correct
GEF.US	Greif Inc	20210426	59.9	60.7585	59.17	60.12	132465	58.8208	up	up	correct
GEL.US	Genesis Energy L.P	20210426	9.36	9.56	9.36	9.45	261713	9.0431	up	down	incorrect
GENI.US	Genius Sports Limited	20210426	21.76	21.89	20.02	21.56	1327520	21.56	down	down	correct
GEO.US	The GEO Group Inc	20210426	5.95	6.01	5.84	5.88	2890600	5.88	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20210426	10.11	10.26	10.11	10.17	53911	9.7193	up	up	correct
GES.US	Guess' Inc	20210426	29.04	29.5	27.38	27.65	818483	27.1517	down	down	correct
GF.US	The New Germany Fund Inc	20210426	21.17	21.27	21.16	21.27	17911	15.3385	up	up	correct
GFF.US	Griffon Corporation	20210426	27.13	27.84	27.051	27.46	198082	27.2815	up	up	correct
GFI.US	Gold Fields Limited	20210426	10.02	10.04	9.88	10.02	3292599	9.8628
GFL.US	GFL Environmental Inc	20210426	32.84	33.45	32.8	33.2	762600	33.1792	up	up	correct
GFLU.US	GFL Environmental Inc	20210426	77.22	78.36	77.22	78.04	19400	75.948	up	up	correct
GFX.US	WS	20210426	9.83	9.9	9.8	9.89	15006	9.89	up	up	correct
GGB.US	Gerdau S.A	20210426	6.15	6.31	6.1	6.3	24118610	5.6274	up	up	correct
GGG.US	Graco Inc	20210426	78	78.29	76.78	76.86	567834	76.469	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20210426	20.2	20.22	19.62	19.66	276459	18.6914	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20210426	10.12	10.15	9.9501	10.06	52276	9.4128	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20210426	15.11	15.26	15.11	15.185	13156	14.3801	up	up	correct
GHC.US	Graham Holdings Company	20210426	651.24	658	643.69	643.69	10482	640.5436	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20210426	13.11	13.25	12.81	13.01	39489	12.1244	down	down	correct
GHL.US	Greenhill & Co. Inc	20210426	18.96	19.8	18.72	18.82	282308	18.6496	down	down	correct
GHLD.US	Guild Holdings Company	20210426	13.42	13.67	13.42	13.61	5400	11.9789	up	up	correct
GHM.US	Graham Corporation	20210426	13.51	14.01	13.51	14	64647	13.6734	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20210426	15.29	15.32	15.26	15.3	108938	14.4966	up	down	incorrect
GIB.US	CGI Inc	20210426	85.03	85.16	84.38	84.94	109500	84.94	down	up	incorrect
GIC.US	Global Industrial Company	20210426	45.49	45.69	44.27	44.76	43912	43.1421	down	down	correct
GIK.US	WS	20210426	9.23	9.95	9.03	9.88	493503	9.88	up	up	correct
GIL.US	Gildan Activewear Inc	20210426	34.45	35.16	34.2	35.05	588812	34.5233	up	up	correct
GIM.US	Templeton Global Income Fund	20210426	5.43	5.45	5.42	5.43	243073	5.1491
GIS.US	General Mills Inc	20210426	61.35	61.42	60.44	60.54	4074217	59.536	down	down	correct
GIX.US	WS	20210426	182.3	191.9	182.3	185.8	108267	185.8	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20210426	10.46	10.46	10.46	10.46	300	9.8526
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20210426	23.45	23.61	23.45	23.6	1805	23.495	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20210426	24.55	24.5501	24.52	24.52	1829	24.0858	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20210426	20.81	20.81	20.81	20.81	100	20.6572
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20210426	20.37	20.478	20.37	20.478	1951	20.34	up	up	correct
GKOS.US	Glaukos Corporation	20210426	95.49	96.23	93.09	95.84	349900	95.84	up	up	correct
GLOB.US	Globant S.A	20210426	232	238.5	231.75	238.03	167900	238.03	up	up	correct
GLOG.US	PA	20210426	25.1	25.2032	25.09	25.17	13444	23.5979	up	up	correct
GLOP.US	PC	20210426	21.9119	22.07	21.9	22.07	13593	20.7008	up	up	correct
GLP.US	PB	20210426	27.06	27.19	27.01	27.01	10604	26.1017	down	up	incorrect
GLT.US	Glatfelter Corporation	20210426	15.91	16.055	15.63	15.75	156214	15.4444	down	down	correct
GLW.US	Corning Incorporated	20210426	46.34	46.82	46.0699	46.07	5037471	45.2616	down	down	correct
GM.US	General Motors Company	20210426	57.86	58.58	57.66	58.21	11553900	58.21	up	up	correct
GME.US	GameStop Corp	20210426	150.98	174.68	148.76	168.93	10532100	168.93	up	up	correct
GMED.US	Globus Medical Inc	20210426	71.4	71.98	70.78	71.5	560700	71.5	up	up	correct
GMRE.US	PA	20210426	26.47	26.518	26.47	26.4887	5080	25.5642	up	up	correct
GMS.US	GMS Inc	20210426	44.33	44.795	43.82	44.27	228900	44.27	down	down	correct
GNE.US	PA	20210426	8.95	8.956	8.78	8.84	13113	8.5315	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20210426	14.4	14.46	14.04	14.13	634126	13.8713	down	down	correct
GNL.US	PB	20210426	26.334	26.4	26.33	26.39	8599	25.9777	up	up	correct
GNRC.US	Generac Holdings Inc	20210426	332.45	335.25	325.58	330.82	351800	330.82	down	down	correct
GNT.US	PA	20210426	25.897	25.897	25.897	25.897	0	25.5766
GNW.US	Genworth Financial Inc	20210426	3.85	4.05	3.85	3.93	6968600	3.93	up	up	correct
GOAC.US	WS	20210426	9.93	9.98	9.92	9.97	3869	9.97	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20210426	19.5	19.65	19.43	19.49	529529	18.1636	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20210426	8.91	9.02	8.8	8.84	2430500	8.84	down	down	correct
GOLD.US	Barrick Gold Corporation	20210426	22.22	22.3	22.01	22.16	8943044	21.4452	down	down	correct
GOLF.US	Acushnet Holdings Corp	20210426	44.25	44.28	42.82	43.01	207997	42.6043	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20210426	42.83	43.14	41.92	42.36	630020	42.36	down	down	correct
GOTU.US	Gaotu Techedu Inc	20210426	30.56	32.68	28.8	31.15	31714700	31.15	up	up	correct
GPC.US	Genuine Parts Company	20210426	123.01	123.23	121.46	122.21	840811	119.8656	down	down	correct
GPI.US	Group 1 Automotive Inc	20210426	163	167.72	163	164.05	70155	163.0864	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20210426	27.2699	27.3077	27.09	27.27	11360	26.3047	up	up	correct
GPK.US	Graphic Packaging Holding Company	20210426	18.79	18.85	18.29	18.35	4488375	18.136	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20210426	8.38	8.4	8.36	8.38	328640	7.9495
GPMT.US	Granite Point Mortgage Trust Inc	20210426	12.98	13.21	12.9524	13.01	387651	12.2951	up	up	correct
GPN.US	Global Payments Inc	20210426	217.67	220.81	216.34	218.36	934030	217.3928	up	up	correct
GPRK.US	GeoPark Limited	20210426	15.99	16.704	15.96	16.22	71076	16.0834	up	up	correct
GPS.US	The Gap Inc	20210426	34.12	34.53	33.155	33.47	4998969	33.1822	down	down	correct
GPX.US	GP Strategies Corporation	20210426	16.16	16.25	15.92	16.09	66816	16.09	down	down	correct
GRC.US	The Gorman	20210426	34.15	34.4899	33.82	33.94	35648	33.5134	down	down	correct
GRP.US	UN	20210426	64	64.7	63.81	64.7	5242	62.884	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20210426	13.06	13.1291	13.05	13.05	29192	12.2954	down	down	correct
GS.US	The Goldman Sachs Group Inc	20210426	341.94	345.9	340.89	343.52	2171458	338.9197	up	up	correct
GSAH.US	GS Acquisition Holdings Corp II	20210426	10.4	10.49	10.33	10.38	859781	10.38	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20210426	19.44	19.6	19.34	19.53	459650	18.1161	up	up	correct
GSK.US	GlaxoSmithKline plc	20210426	37.78	37.87	37.605	37.78	3581138	36.3521
GSL.US	PB	20210426	25.25	25.25	25.15	25.2	26545	23.6401	down	down	correct
GSLD.US	GSLD	20210426	25.83	25.93	25.81	25.81	20300	25.3248	down	down	correct
GSQD.US	WS	20210426	9.7801	9.8499	9.7801	9.8499	1480	9.8499	up	up	correct
GTES.US	Gates Industrial Corporation plc	20210426	17.45	17.69	17.45	17.47	321300	17.47	up	up	correct
GTLS.US	Chart Industries Inc	20210426	153.04	156.8361	148.55	155.2	248803	155.2	up	up	correct
GTN.US	Gray Television Inc	20210426	20.4	20.43	20.105	20.18	452505	19.9576	down	down	correct
GTNA.US	Gray Television Inc	20210426	19.38	19.38	19.38	19.38	193	19.38
GTS.US	Triple	20210426	25.5	25.67	25.25	25.27	37100	25.27	down	up	incorrect
GTY.US	Getty Realty Corp	20210426	31	31.32	30.91	30.95	132375	29.7888	down	down	correct
GUT.US	The Gabelli Utility Trust	20210426	6.97	6.97	6.88	6.9	296069	6.5604	down	down	correct
GVA.US	Granite Construction Incorporated	20210426	39.55	39.97	39.01	39.08	321025	38.7038	down	down	correct
GWB.US	Great Western Bancorp Inc	20210426	32.85	33.1799	32.2	32.65	333467	32.5449	down	down	correct
GWRE.US	Guidewire Software Inc	20210426	105.34	108.73	104.46	108.23	660900	108.23	up	up	correct
GWW.US	W.W. Grainger Inc	20210426	423.95	426.85	419.41	419.79	186958	415.3586	down	down	correct
GYC.US	Cabco Series 2004	20210426	22.54	22.66	22.4	22.46	247180	22.46	down	up	incorrect
H.US	Hyatt Hotels Corporation	20210426	84.21	85.38	83	83.05	294600	83.05	down	up	incorrect
HAE.US	Haemonetics Corporation	20210426	68.24	68.5	67.32	67.79	987300	67.79	down	down	correct
HAL.US	Halliburton Company	20210426	19.04	19.68	19.03	19.43	9396598	19.312	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20210426	56.96	57.74	55.44	56.31	406924	55.2309	down	down	correct
HAYW.US	Hayward Holdings Inc	20210426	17.67	18.42	17.25	18.1	1139300	18.1	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20210426	20.61	21.38	20.26	20.65	46675	20.3165	up	down	incorrect
HBI.US	Hanesbrands Inc	20210426	21	21.33	20.66	20.86	2910549	20.3709	down	down	correct
HBM.US	Hudbay Minerals Inc	20210426	7.49	7.79	7.47	7.7	1229479	7.69	up	up	correct
HCA.US	HCA Healthcare Inc	20210426	196.23	201.11	196.22	200.56	1461557	199.3261	up	up	correct
HCC.US	Warrior Met Coal Inc	20210426	17.59	18.23	17.59	17.94	342271	17.8039	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20210426	838.6	849	838.6	838.6	1992	838.4249
HCHC.US	HC2 Holdings Inc	20210426	4.08	4.41	4.08	4.21	1097000	4.21	up	down	incorrect
HCI.US	HCI Group Inc	20210426	72.58	73.4	71.48	71.74	87533	70.8881	down	up	incorrect
HCXY.US	Hercules Capital Inc	20210426	26.46	26.5099	26.07	26.49	13156	25.7258	up	up	correct
HD.US	The Home Depot Inc	20210426	323.68	324	319.315	319.99	2848501	315.4061	down	down	correct
HDB.US	HDFC Bank Limited	20210426	70.36	71.16	69.39	71.12	1990850	70.6008	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20210426	42.82	43	42.375	42.59	330791	41.5846	down	down	correct
HEI.US	HEICO Corporation	20210426	140.47	141.74	139.32	139.6	392041	139.5099	down	down	correct
HEP.US	Holly Energy Partners L.P	20210426	20.3	20.72	20.3	20.63	233029	19.5942	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20210426	12.42	12.42	12.31	12.35	28267	11.8195	down	up	incorrect
HES.US	Hess Corporation	20210426	67.4	68.4	67.055	68.15	1825422	67.5023	up	up	correct
HESM.US	Hess Midstream LP	20210426	22.79	22.96	22.54	22.72	234394	21.4147	down	down	correct
HFC.US	HollyFrontier Corporation	20210426	34.09	34.5	33.91	34.38	1051200	34.38	up	up	correct
HFRO.US	PA	20210426	25.844	25.97	25.84	25.97	8938	24.9812	up	up	correct
HGLB.US	Highland Global Allocation Fund	20210426	8.51	8.5999	8.48	8.58	174107	8.0748	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20210426	43.1	43.63	42.75	43.17	746400	43.17	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20210426	106.53	106.75	105.68	106.18	137400	106.18	down	down	correct
HHLA.US	WS	20210426	9.72	9.8	9.69	9.8	57857	9.8	up	up	correct
HI.US	Hillenbrand Inc	20210426	50.08	50.71	49.83	49.87	161172	49.1548	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20210426	68.5	69.33	68.44	68.69	3665569	67.5861	up	up	correct
HIGA.US	WS	20210426	9.9	9.95	9.9	9.9	6302	9.9
HII.US	Huntington Ingalls Industries Inc	20210426	207.36	208.09	205.52	206.97	302250	203.4464	down	down	correct
HIL.US	Hill International Inc	20210426	2.72	2.74	2.67	2.72	109700	2.72
HIMS.US	WS	20210426	11.56	12.12	11.45	11.96	675306	11.96	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20210426	5.13	5.15	5.13	5.14	146905	4.9076	up	up	correct
HIW.US	Highwoods Properties Inc	20210426	43.32	44.09	43.3	43.74	1307215	42.3315	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20210426	7	7.04	7	7.01	92722	6.6399	up	up	correct
HKIB.US	AMTD International Inc	20210426	7.21	7.21	6.89	7.15	6500	7.15	down	down	correct
HL.US	PB	20210426	57.5	59.9899	57.5	59.9899	220	58.1725	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20210426	46.82	47	46.37	46.64	559200	46.64	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20210426	70	70.38	68.51	68.53	287138	67.5423	down	down	correct
HLIO.US	Helios Technologies Inc.	20210426	72.8	73.64	72.325	72.58	46416	72.4171	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20210426	128.6	130.19	127.12	127.57	1357439	127.57	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20210426	4.45	4.58	4.41	4.52	1357240	4.52	up	up	correct
HMC.US	Honda Motor Co. Ltd	20210426	30.57	30.7	30.48	30.52	401978	30.52	down	down	correct
HMLP.US	PA	20210426	26.58	26.7433	26.51	26.58	6965	24.7856
HMN.US	Horace Mann Educators Corporation	20210426	40.62	41.08	40.14	40.36	172847	39.4003	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20210426	4.95	4.97	4.87	4.88	4361291	4.8561	down	down	correct
HNGR.US	Hanger Inc	20210426	24.2	24.43	23.94	24.07	106700	24.07	down	down	correct
HNI.US	HNI Corporation	20210426	41.74	42.28	40.84	40.86	214348	39.947	down	down	correct
HNP.US	Huaneng Power International Inc	20210426	13.99	14	13.91	13.96	21364	12.9692	down	down	correct
HOG.US	Harley	20210426	48.5	48.84	48.1	48.22	2147472	47.6843	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20210426	28.38	28.76	28.2	28.3	525191	27.9766	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20210426	126.83	130.97	125.56	130.3	123100	130.3	up	up	correct
HP.US	Helmerich & Payne Inc	20210426	25.3	25.88	25.3	25.52	830110	24.8127	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20210426	16.39	16.6	16.185	16.23	15533860	15.8512	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20210426	20.99	21.07	20.9	20.96	32203	20.0294	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20210426	20.68	20.71	20.57	20.6099	45888	19.5649	down	down	correct
HPQ.US	HP Inc	20210426	34.5	34.845	34.24	34.33	5311426	33.6521	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20210426	18.4	18.4	18.21	18.28	55780	17.4624	down	down	correct
HPX.US	HPX Corp	20210426	9.89	9.89	9.86	9.86	500	9.86	down	down	correct
HQH.US	Tekla Healthcare Investors	20210426	25.1	25.24	25.06	25.22	156468	23.7551	up	up	correct
HQL.US	Tekla Life Sciences Investors	20210426	20.51	20.81	20.49	20.79	74104	19.5689	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20210426	32.42	32.56	32.07	32.3	861391	31.3655	down	up	incorrect
HRB.US	H&R Block Inc	20210426	22.27	22.3	22.01	22.08	1032374	21.365	down	down	correct
HRC.US	Hill	20210426	116.28	116.46	114.83	115.79	239547	115.3613	down	down	correct
HRI.US	Herc Holdings Inc	20210426	101.79	108.98	100.48	108.68	333926	108.3878	up	up	correct
HRL.US	Hormel Foods Corporation	20210426	46.43	46.5	45.905	46	2512101	45.5025	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20210426	10.22	10.245	9.72	9.73	130890	9.477	down	down	correct
HSBC.US	HSBC Holdings plc	20210426	29.28	29.4782	29.27	29.33	2258947	28.9605	up	up	correct
HSC.US	Harsco Corporation	20210426	18.01	19	18.01	18.68	233400	18.68	up	down	incorrect
HSY.US	The Hershey Company	20210426	161.64	161.64	158.81	159.03	762014	156.7019	down	down	correct
HT.US	PE	20210426	23.702	23.95	23.6	23.92	8855	23.1266	up	up	correct
HTA.US	Healthcare Trust of America Inc	20210426	29	29.19	28.86	29.04	1491864	28.6975	up	up	correct
HTD.US	John Hancock Tax	20210426	24.19	24.26	24.166	24.22	61360	23.1665	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20210426	25.61	25.79	25.61	25.785	1600	24.8861	up	up	correct
HTGC.US	Hercules Capital Inc	20210426	17.1	17.18	17.055	17.1	476520	15.9821
HTH.US	Hilltop Holdings Inc	20210426	34.75	35.17	34.31	34.34	540321	33.992	down	down	correct
HTPA.US	WS	20210426	9.805	9.85	9.8	9.8	31240	9.8	down	up	incorrect
HTY.US	John Hancock Investments	20210426	6.33	6.36	6.3	6.36	38445	5.9189	up	up	correct
HUBB.US	Hubbell Incorporated	20210426	192.94	195.9	189.85	190.48	276470	187.6306	down	down	correct
HUBS.US	HubSpot Inc	20210426	562.36	574.5	552.56	572.87	574100	572.87	up	up	correct
HUGS.US	WS	20210426	9.85	9.9	9.85	9.8999	1697	9.8999	up	up	correct
HUM.US	Humana Inc	20210426	449.53	451.61	446	446.14	549462	443.985	down	up	incorrect
HUN.US	Huntsman Corporation	20210426	28.51	29.09	28.5	28.91	2017166	28.3472	up	down	incorrect
HUYA.US	HUYA Inc	20210426	18.61	18.91	18.226	18.77	2071400	18.77	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20210426	40.25	41.12	40.04	41.09	171582	37.8938	up	up	correct
HWM.US	Howmet Aerospace Inc	20210426	32.27	32.47	32.02	32.22	3867336	32.1778	down	down	correct
HXL.US	Hexcel Corporation	20210426	57.76	58.92	57.51	58.66	761500	58.66	up	up	correct
HY.US	Hyster	20210426	84.49	86.24	84.01	84.44	30072	82.9406	down	down	correct
HYB.US	The New America High Income Fund Inc	20210426	9.23	9.23	9.11	9.18	70676	8.6836	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20210426	15.42	15.5	15.4	15.46	32379	14.7264	up	up	correct
HYLN.US	WT	20210426	9.44	9.95	9.24	9.8	4118295	9.8	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20210426	11.89	11.95	11.87	11.87	264574	11.2137	down	down	correct
HZN.US	Horizon Global Corporation	20210426	8.24	8.42	7.98	8.25	51000	8.25	up	up	correct
HZO.US	MarineMax Inc	20210426	56.06	58.64	55.81	57.72	879900	57.72	up	up	correct
HZON.US	WS	20210426	10.26	10.26	10.1	10.15	541805	10.15	down	down	correct
IAA.US	IAA Inc	20210426	61.05	61.28	59.72	60.46	718500	60.46	down	down	correct
IACB.US	WS	20210426	10.12	10.2	10.07	10.17	93240	10.17	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20210426	9.33	9.42	9.3097	9.34	108211	8.6729	up	down	incorrect
IAG.US	IAMGOLD Corporation	20210426	3.33	3.35	3.29	3.33	2387600	3.33
IBA.US	Industrias Bachoco S.A.B. de C.V	20210426	45.9299	45.9299	44.22	44.55	8059	43.7316	down	up	incorrect
IBER.US	WS	20210426	9.79	9.8069	9.66	9.66	19081	9.66	down	up	incorrect
IBM.US	International Business Machines Corporation	20210426	142.292	143.501	141.3529	141.4428	4710763	130.4653	down	down	correct
IBN.US	ICICI Bank Limited	20210426	15.53	16.14	15.51	15.94	19919738	15.8929	up	up	correct
IBP.US	Installed Building Products Inc	20210426	132.29	134.16	131.51	132.42	107812	131.466	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20210426	3.33	3.49	3.33	3.43	69600	3.43	up	up	correct
ICE.US	Intercontinental Exchange Inc	20210426	121.43	121.9	120.78	120.86	1156706	119.8827	down	down	correct
ICL.US	ICL Group Ltd	20210426	6.24	6.34	6.16	6.23	163018	5.7261	down	down	correct
IDA.US	IDACORP Inc	20210426	100.77	100.98	100.14	100.16	433694	98.1006	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20210426	12.2	12.26	12.09	12.19	184307	11.536	down	down	correct
IDT.US	IDT Corporation	20210426	23.09	24.15	23.09	23.86	116489	23.86	up	up	correct
IEX.US	IDEX Corporation	20210426	226.72	228.06	225.23	225.44	390007	223.7553	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20210426	144.82	145.53	144.3	144.5	855633	142.1052	down	down	correct
IFN.US	The India Fund Inc	20210426	20.78	21.06	20.61	20.67	110187	18.3811	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20210426	26.9	28.05	26.7	27.74	111606	26.2262	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20210426	9.5	9.51	9.4496	9.48	36522	8.9375	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20210426	5.92	5.93	5.9	5.91	189592	5.5662	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20210426	21.98	21.98	21.63	21.74	30219	21.2193	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20210426	8.06	8.12	8.04	8.06	701668	7.7078
IGT.US	International Game Technology PLC	20210426	16.68	17.05	16.64	16.72	1234392	16.5987	up	up	correct
IH.US	iHuman Inc	20210426	12.1	14.9999	12.04	14.05	143303	14.05	up	up	correct
IHC.US	Independence Holding Company	20210426	44.09	44.49	43.19	44.49	11519	44.1001	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20210426	7.91	7.94	7.89	7.93	50300	7.3875	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20210426	72.89	73.29	72.49	72.65	59058	72.65	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20210426	9.4	9.4325	9.3	9.3	89945	8.9607	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20210426	9.7	9.74	9.6001	9.61	18947	9.2858	down	down	correct
IIAC.US	WS	20210426	9.97	9.97	9.84	9.95	2836	9.95	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20210426	22.45	22.77	22.3848	22.54	26416	21.681	up	up	correct
IIIN.US	Insteel Industries Inc	20210426	35.47	37.37	35.35	37.1	176846	35.2524	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20210426	15.98	15.98	15.92	15.97	57922	15.4834	down	down	correct
IIPR.US	PA	20210426	34.2017	34.4	34.2017	34.4	439	32.7873	up	down	incorrect
IMAX.US	IMAX Corporation	20210426	21.94	22.58	21.94	22.43	654500	22.43	up	up	correct
IMPX.US	WS	20210426	9.92	9.93	9.9	9.92	17344	9.92
INFO.US	IHS Markit Ltd	20210426	106.72	107.04	105.76	105.86	1523532	105.3115	down	down	correct
INFY.US	Infosys Limited	20210426	17.98	18.01	17.835	18.01	5313360	17.6678	up	up	correct
ING.US	ING Groep N.V	20210426	12.61	12.74	12.6	12.62	6505660	12.1347	up	up	correct
INGR.US	Ingredion Incorporated	20210426	93.26	93.35	92.04	92.25	352210	90.9251	down	down	correct
INN.US	Summit Hotel Properties Inc	20210426	10.12	10.27	10	10.06	333500	10.06	down	down	correct
INSI.US	Insight Select Income Fund	20210426	20.4	20.57	20.28	20.47	15776	19.6001	up	up	correct
INSP.US	Inspire Medical Systems Inc	20210426	228.68	242	227.28	241.15	178100	241.15	up	up	correct
INSW.US	PA	20210426	25.99	26.03	25.61	25.61	4440	25.61	down	down	correct
INT.US	World Fuel Services Corporation	20210426	32.75	33.29	32.65	32.98	330495	32.5938	up	up	correct
INVH.US	Invitation Homes Inc	20210426	34.04	34.225	33.77	33.85	2916109	33.4033	down	down	correct
IO.US	ION Geophysical Corporation	20210426	2.25	2.33	2.21	2.31	482600	2.31	up	down	incorrect
IP.US	International Paper Company	20210426	56.96	57.53	56.58	56.92	1783427	52.5164	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20210426	29.8	30.05	29.545	29.72	3064740	29.0339	down	down	correct
IPI.US	Intrepid Potash Inc	20210426	30.13	31.98	30.13	31.52	115506	31.52	up	up	correct
IPOD.US	WT	20210426	2.26	2.5	2.16	2.5	154969	2.5	up	up	correct
IPOF.US	WS	20210426	10.77	10.84	10.6486	10.69	1085558	10.69	down	down	correct
IPVA.US	WS	20210426	9.71	9.71	9.71	9.71	500	9.71
IPVF.US	WS	20210426	9.71	9.71	9.71	9.71	500	9.71
IQI.US	Invesco Quality Municipal Income Trust	20210426	13.21	13.24	13.19	13.19	38804	12.7938	down	down	correct
IQV.US	IQVIA Holdings Inc	20210426	233.09	235.19	232.18	233.42	1291800	233.42	up	up	correct
IR.US	Ingersoll Rand Inc	20210426	51.58	52	51.21	51.23	2059720	51.2123	down	down	correct
IRL.US	The New Ireland Fund Inc	20210426	13	13.07	13	13.066	18277	10.7637	up	up	correct
IRM.US	Iron Mountain Incorporated	20210426	40.5	40.63	40.01	40.08	1248101	38.5391	down	down	correct
IRT.US	Independence Realty Trust Inc	20210426	16.9	16.99	16.74	16.78	381977	16.4921	down	down	correct
IS.US	ironSource	20210426	10.19	10.19	10.12	10.15	624500	10.15	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20210426	15.96	15.99	15.93	15.97	84134	15.1651	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20210426	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20210426	199.49	199.97	197.14	197.63	528700	197.63	down	down	correct
ITCB.US	Itaú Corpbanca	20210426	5.95	6.02	5.9	5.94	38992	5.94	down	down	correct
ITGR.US	Integer Holdings Corporation	20210426	95.68	96.04	94.87	95.09	128000	95.09	down	down	correct
ITT.US	ITT Inc	20210426	94.88	95.82	94.65	95.41	582316	94.737	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20210426	5.0163	5.0563	4.9764	5.0064	29533211	4.0302	down	down	correct
ITW.US	Illinois Tool Works Inc	20210426	229.72	230.69	227.39	227.7	839709	224.1399	down	up	incorrect
IVAN.US	WS	20210426	9.98	10.1	9.97	10	96608	10	up	down	incorrect
IVC.US	Invacare Corporation	20210426	8.89	9.05	8.63	8.66	312600	8.66	down	down	correct
IVH.US	Ivy Funds	20210426	13.77	13.84	13.71	13.83	87856	13.2561	up	up	correct
IVR.US	PC	20210426	24.28	24.3	24.0944	24.15	21643	22.8416	down	down	correct
IVZ.US	Invesco Ltd	20210426	26.53	26.9	26.3	26.53	3575295	26.0252
IX.US	ORIX Corporation	20210426	81.24	81.62	81.03	81.43	14068	81.43	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20210426	137.41	138.54	135.93	136.44	502289	135.81	down	up	incorrect
JAX.US	J. Alexander's Holdings Inc	20210426	9.98	10.15	9.71	9.71	24100	9.71	down	down	correct
JBGS.US	JBG SMITH Properties	20210426	32.37	32.78	32.31	32.68	276403	31.7234	up	up	correct
JBL.US	Jabil Inc	20210426	54.41	54.89	54.41	54.47	501873	54.244	up	up	correct
JBT.US	John Bean Technologies Corporation	20210426	139.63	142.3	138.24	138.62	117448	138.3225	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20210426	15.98	16.1	15.81	15.86	55482	14.495	down	down	correct
JCI.US	Johnson Controls International plc	20210426	63.22	63.8	62.525	62.81	3710174	62.0569	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20210426	8.66	8.66	8.53	8.53	9792	8.2421	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20210426	9.99	10.04	9.95	10.03	46492	9.6709	up	up	correct
JEF.US	Jefferies Financial Group Inc	20210426	32.75	33.37	32.75	32.76	1317418	32.132	up	down	incorrect
JELD.US	JELD	20210426	30.49	30.85	30.24	30.45	283100	30.45	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20210426	8.1	8.14	8.04	8.08	20597	7.8369	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20210426	9.24	9.24	9.09	9.18	15848	8.3089	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20210426	9.58	9.59	9.54	9.55	424590	9.1169	down	down	correct
JGH.US	Nuveen Global High Income Fund	20210426	15.75	15.78	15.74	15.76	27370	14.8929	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20210426	9.97	10.04	9.96	10.04	6834	9.7816	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20210426	9.39	9.4	9.38	9.39	84271	9.3189
JHG.US	Janus Henderson Group plc	20210426	33.8	34.21	33.7	34.01	672935	33.0964	up	up	correct
JHI.US	John Hancock Investors Trust	20210426	18.47	18.51	18.3588	18.51	4663	17.416	up	up	correct
JHS.US	John Hancock Income Securities Trust	20210426	15.57	15.57	15.2	15.4	22911	14.8157	down	down	correct
JHX.US	James Hardie Industries plc	20210426	34.5	34.51	34.29	34.45	14722	34.1093	down	down	correct
JILL.US	J.Jill Inc	20210426	8.17	9.09	8.17	9.08	109319	9.08	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20210426	38.62	40.1	38.22	39.95	1438000	39.95	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20210426	179.62	181.46	178.4	179.13	207500	179.13	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20210426	20.97	20.97	20.88	20.9171	4810	20.267	down	down	correct
JMIA.US	Jumia Technologies AG	20210426	31.27	33.5	31.175	33.27	5570300	33.27	up	up	correct
JMM.US	Nuveen Multi	20210426	7.3	7.3	7.26	7.26	1226	7.0297	down	up	incorrect
JMP.US	JMP Group LLC	20210426	6.71	6.9	6.71	6.84	56054	6.6197	up	up	correct
JNJ.US	Johnson & Johnson	20210426	165.21	165.41	163.76	164.12	6027788	161.0838	down	down	correct
JNPR.US	Juniper Networks Inc	20210426	25.35	25.6	25.085	25.56	6797134	25.0371	up	up	correct
JOE.US	The St. Joe Company	20210426	44.52	46.27	44.21	45.87	199144	45.6396	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20210426	9.43	9.43	9.3496	9.41	39981	8.7294	down	down	correct
JP.US	Jupai Holdings Limited	20210426	2.08	2.135	2.08	2.11	11500	2.11	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20210426	9.65	9.69	9.63	9.65	223406	9.2418
JPI.US	Nuveen Preferred and Income Term Fund	20210426	25.25	25.4	25.25	25.37	29681	24.3467	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20210426	9.87	9.89	9.83	9.87	345402	9.4723
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20210426	24.66	24.66	24.5388	24.64	9378	23.7181	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20210426	6.62	6.63	6.6	6.62	730185	6.2557
JRI.US	Nuveen Real Asset Income and Growth Fund	20210426	15.35	15.4147	15.34	15.38	52565	14.6456	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20210426	9.43	9.46	9.4	9.41	203071	8.9787	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20210426	10.2	10.3	10.185	10.19	71320	9.7006	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20210426	14.19	14.19	14.13	14.14	29782	13.4953	down	down	correct
JT.US	Jianpu Technology Inc	20210426	2.9	3	2.7	2.76	193480	2.76	down	down	correct
JTA.US	Nuveen Tax	20210426	11.04	11.09	10.99	10.99	33560	10.6371	down	down	correct
JTD.US	Nuveen Tax	20210426	15.58	15.59	15.48	15.55	41276	15.0057	down	down	correct
JW.US	B	20210426	58.23	58.23	58.23	58.23	200	58.23
JWB.US	JOHN WILEY AND SONS INC CLASS B	20210426	58.23	58.23	58.23	58.23	209	57.5091
JWN.US	Nordstrom Inc	20210426	37.83	38.28	36.25	36.53	2476129	36.53	down	up	incorrect
JWSM.US	WS	20210426	9.89	9.93	9.85	9.9	265596	9.9	up	down	incorrect
K.US	Kellogg Company	20210426	63.23	63.25	62.26	62.44	2825606	60.7623	down	down	correct
KAI.US	Kadant Inc	20210426	183.77	185	181.475	182.02	17856	181.542	down	down	correct
KAMN.US	Kaman Corporation	20210426	52.1	52.21	51.16	51.31	90954	50.5794	down	down	correct
KAR.US	KAR Auction Services Inc	20210426	15.71	15.71	15.43	15.45	828900	15.45	down	down	correct
KB.US	KB Financial Group Inc	20210426	49.5	50.42	49.12	50.37	540917	50.37	up	up	correct
KBH.US	KB Home	20210426	48.25	48.81	47.62	48.71	703752	48.2195	up	down	incorrect
KBR.US	KBR Inc	20210426	40.4	40.98	40.26	40.35	1115618	40.0305	down	down	correct
KEN.US	Kenon Holdings Ltd	20210426	34.68	35	34.4	34.84	36132	31.3763	up	up	correct
KEP.US	Korea Electric Power Corporation	20210426	10.88	10.88	10.82	10.83	106486	10.83	down	down	correct
KEX.US	Kirby Corporation	20210426	61.85	62.92	61.44	62.76	323000	62.76	up	up	correct
KEY.US	PK	20210426	28.06	28.26	28.05	28.26	10085	27.1757	up	up	correct
KEYS.US	Keysight Technologies Inc	20210426	147.99	148.965	147.19	148.74	562667	148.74	up	up	correct
KF.US	The Korea Fund Inc	20210426	45.41	45.41	44.87	45.19	11460	35.5034	down	down	correct
KFS.US	Kingsway Financial Services Inc	20210426	4.45	4.72	4.28	4.635	41635	4.635	up	up	correct
KFY.US	Korn Ferry	20210426	67.61	68.27	66.92	66.92	204873	66.5886	down	down	correct
KGC.US	Kinross Gold Corporation	20210426	7.36	7.38	7.25	7.35	8514031	7.2499	down	down	correct
KIM.US	PM	20210426	26.79	26.84	26.7242	26.75	14366	25.7694	down	down	correct
KIO.US	KKR Income Opportunities Fund	20210426	15.97	16	15.86	15.88	51214	15.0888	down	down	correct
KKR.US	PC	20210426	74.24	74.58	74.11	74.51	3718	73.7669	up	up	correct
KKRS.US	KKRS	20210426	25.74	25.84	25.7	25.74	199300	24.8966
KL.US	Kirkland Lake Gold Ltd	20210426	38.51	39.05	38.17	38.99	1696650	38.4582	up	up	correct
KLR.US	Kaleyra Inc	20210426	14.73	14.8	14.37	14.4	78900	14.4	down	down	correct
KMB.US	Kimberly	20210426	131.79	132	129.25	130.52	4150727	127.2707	down	down	correct
KMI.US	Kinder Morgan Inc	20210426	16.85	17.125	16.8	16.91	14780670	16.1419	up	down	incorrect
KMPR.US	Kemper Corporation	20210426	83.46	83.83	82.72	82.8	119827	81.6739	down	down	correct
KMT.US	Kennametal Inc	20210426	41.35	42.04	41.115	41.29	383129	40.6554	down	down	correct
KMX.US	CarMax Inc	20210426	131.99	132.33	130.31	131.43	1112700	131.43	down	down	correct
KN.US	Knowles Corporation	20210426	21.24	21.57	21.07	21.16	890800	21.16	down	down	correct
KNL.US	Knoll Inc	20210426	24.29	24.7	23.65	23.7	1709875	23.6473	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20210426	19.7	19.8	19.58	19.73	231724	18.219	up	up	correct
KNX.US	Knight	20210426	46.98	46.98	46.02	46.21	1277531	45.9444	down	down	correct
KO.US	The Coca	20210426	54.47	54.51	53.58	53.66	11684630	52.453	down	down	correct
KODK.US	Eastman Kodak Company	20210426	7.54	7.95	7.43	7.84	4662400	7.84	up	down	incorrect
KOF.US	Coca	20210426	50.11	50.31	49.29	49.51	187782	47.1294	down	down	correct
KOP.US	Koppers Holdings Inc	20210426	34.41	35	34.21	34.44	89567	34.44	up	up	correct
KOS.US	Kosmos Energy Ltd	20210426	2.62	2.76	2.57	2.73	3674400	2.73	up	up	correct
KR.US	The Kroger Co	20210426	37.4	37.4	36.131	36.54	9005815	36.004	down	down	correct
KRA.US	Kraton Corporation	20210426	38.82	40.25	38.46	39.55	318900	39.55	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20210426	67.43	68.7	67.43	68.19	1336067	66.6712	up	up	correct
KREF.US	PA	20210426	26.39	26.5	26.23	26.25	99182	25.9809	down	down	correct
KRG.US	Kite Realty Group Trust	20210426	20.79	20.99	20.46	20.62	451605	20.2716	down	down	correct
KRO.US	Kronos Worldwide Inc	20210426	17.31	17.65	17.31	17.42	114745	16.7772	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20210426	10.59	10.92	10.51	10.9	181486	10.1066	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20210426	11.9	11.9591	11.87	11.91	28854	11.5712	up	down	incorrect
KSS.US	Kohl's Corporation	20210426	59.48	60.57	57.67	58.23	2725115	57.4164	down	down	correct
KSU.US	P	20210426	37.7	39	37.0001	38.6	1536	38.0779	up	up	correct
KT.US	KT Corporation	20210426	13.1	13.21	13.1	13.18	532564	13.18	up	up	correct
KTB.US	Kontoor Brands Inc	20210426	67.11	67.51	65.62	66.65	295341	65.1707	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20210426	11.81	11.87	11.8	11.87	26463	11.5469	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20210426	34	34	33.9499	33.984	1098	31.9597	down	up	incorrect
KTN.US	Credit	20210426	33.08	33.0801	32.28	32.28	4472	30.2927	down	down	correct
KUKE.US	Kuke Music Holding Limited	20210426	6.14	6.14	5.81	5.8973	59943	5.8973	down	up	incorrect
KW.US	Kennedy	20210426	20.7	20.89	20.61	20.74	216726	20.0979	up	down	incorrect
KWAC.US	WS	20210426	10.0426	10.0426	10.0404	10.0404	480	10.0404	down	down	correct
KWR.US	Quaker Chemical Corporation	20210426	243.67	245.5	242.48	242.61	27058	241.7632	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20210426	7.34	7.41	7.34	7.39	284545	7.0879	up	down	incorrect
L.US	Loews Corporation	20210426	55.32	55.86	55.19	55.23	762855	55.0481	down	down	correct
LAC.US	Lithium Americas Corp	20210426	14.5	15.51	14.3	15.3	4357000	15.3	up	up	correct
LAD.US	Lithia Motors Inc	20210426	392.98	393.78	383.25	387.19	330845	386.0588	down	down	correct
LADR.US	Ladder Capital Corp	20210426	11.79	11.98	11.77	11.8	562601	11.2115	up	up	correct
LAIX.US	LAIX Inc	20210426	1.99	2.07	1.96	2.05	306700	2.05	up	down	incorrect
LAZ.US	Lazard Ltd	20210426	46.45	46.67	45.84	45.99	462100	44.6485	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20210426	10.22	10.99	10.14	10.87	1095700	10.87	up	up	correct
LC.US	LendingClub Corporation	20210426	14.53	15.25	14.38	15.05	1354700	15.05	up	up	correct
LCI.US	Lannett Company Inc	20210426	4.94	5.012	4.77	4.85	469500	4.85	down	down	correct
LCII.US	LCI Industries	20210426	148.49	153.44	148.49	152.72	106316	149.9565	up	up	correct
LDI.US	loanDepot Inc	20210426	20.34	21.17	20.2338	20.66	147049	19.361	up	up	correct
LDOS.US	Leidos Holdings Inc	20210426	100.86	100.895	99.79	99.86	1016434	98.7793	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20210426	26.84	26.89	26.7403	26.86	40570	25.3545	up	up	correct
LEA.US	Lear Corporation	20210426	188.92	191.53	188.0142	189.47	288124	187.8622	up	up	correct
LEAF.US	Leaf Group Ltd	20210426	9.15	9.2473	8.93	8.93	414735	8.93	down	down	correct
LEAP.US	WS	20210426	10.98	11.1865	10.97	11.05	139115	11.05	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20210426	50.76	50.95	50.49	50.65	681097	49.3037	down	down	correct
LEJU.US	Leju Holdings Limited	20210426	2.23	2.234	2.03	2.16	106200	2.16	down	down	correct
LEN.US	Lennar Corporation	20210426	102.36	104.045	101.87	103.81	1801428	103.2749	up	up	correct
LENB.US	Lennar Corporation	20210426	81.48	81.83	80.58	81.83	63756	81.5788	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20210426	8.68	8.7	8.62	8.64	138193	8.3812	down	down	correct
LEVI.US	Levi Strauss & Co	20210426	29.3	29.735	28.63	28.95	1513272	28.7194	down	down	correct
LFC.US	China Life Insurance Company Limited	20210426	10.17	10.21	10.11	10.19	791172	9.6815	up	down	incorrect
LFG.US	Archaea Energy Inc	20210426	14.64	15.19	14.62	15.15	134393	15.15	up	up	correct
LGC.US	U	20210426	2.4	2.4	2.4	2.4	0	2.4
LGF.US	B	20210426	12.9	12.925	12.54	12.67	351123	12.67	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20210426	15.04	15.04	14.44	14.7	835426	14.7	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20210426	19.88	20.16	19.88	20.14	42138	18.6962	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20210426	264.99	266.03	263.7	264.65	371300	264.65	down	down	correct
LHX.US	L3Harris Technologies Inc	20210426	211.02	211.13	207.05	207.65	939845	204.8276	down	down	correct
LII.US	Lennox International Inc	20210426	347.13	348.25	320	332.49	514205	329.6438	down	down	correct
LIN.US	Linde plc	20210426	292.03	292.05	288.77	289.52	906285	286.5728	down	down	correct
LINX.US	Linx S.A	20210426	6.88	7.02	6.85	7.02	27200	6.917	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20210426	3.15	3.18	2.99	3.04	372800	3.04	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20210426	24.47	24.88	23.72	24.83	420200	24.83	up	up	correct
LLY.US	Eli Lilly and Company	20210426	188.57	188.65	186.06	187.22	2797528	185.1997	down	down	correct
LMND.US	Lemonade Inc	20210426	94.94	100.36	94.55	97.56	1816300	97.56	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20210426	374.28	375.31	370.72	371.98	1518126	363.82	down	up	incorrect
LNC.US	Lincoln National Corporation	20210426	64.2	65.5	63.45	63.9	1075707	63.0769	down	down	correct
LND.US	BrasilAgro	20210426	5.4	5.61	5.3801	5.61	18528	5.1659	up	up	correct
LNFA.US	WS	20210426	9.93	9.97	9.93	9.96	1391	9.96	up	up	correct
LNN.US	Lindsay Corporation	20210426	168.18	170.495	168	169.62	25074	168.598	up	down	incorrect
LOCL.US	Local Bounti Corporation	20210426	6.2	6.28	6	6.2	32104	6.2
LOKM.US	Live Oak Mobility Acquisition Corp	20210426	9.85	9.85	9.75	9.75	128700	9.75	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20210426	5.98	5.98	5.836	5.95	122700	5.95	down	down	correct
LOW.US	Lowe's Companies Inc	20210426	200.83	200.93	198.3	199.19	3017006	197.6483	down	up	incorrect
LPG.US	Dorian LPG Ltd	20210426	13.21	13.365	13.05	13.25	338809	12.2385	up	up	correct
LPI.US	Laredo Petroleum Inc	20210426	33.25	37	33.25	36.46	465600	36.46	up	down	incorrect
LPL.US	LG Display Co. Ltd	20210426	12	12.15	11.98	12.03	561819	12.03	up	up	correct
LPX.US	Louisiana	20210426	68.05	69.18	67.65	68.08	1854693	67.5178	up	up	correct
LRN.US	Stride Inc	20210426	31.48	31.91	30.96	31.12	470300	31.12	down	up	incorrect
LSI.US	Life Storage Inc	20210426	95.21	95.85	93.93	94.15	381098	92.858	down	down	correct
LSPD.US	Lightspeed POS Inc	20210426	70.12	71.05	69.115	71.05	274500	71.05	up	up	correct
LTC.US	LTC Properties Inc	20210426	43.15	43.665	43.1358	43.35	160289	41.5408	up	up	correct
LTHM.US	Livent Corporation	20210426	18.34	19.19	18.34	19	2719500	19	up	up	correct
LU.US	Lufax Holding Ltd	20210426	14.23	14.26	13.835	14.08	2684867	14.08	down	up	incorrect
LUB.US	Luby's Inc	20210426	3.55	3.59	3.53	3.55	15866	2.1606
LUMN.US	Lumen Technologies Inc	20210426	13.1	13.15	12.9876	13.06	6800529	12.5665	down	down	correct
LUV.US	Southwest Airlines Co	20210426	62.13	62.88	61.44	61.97	4953900	61.97	down	down	correct
LVS.US	Las Vegas Sands Corp	20210426	60.14	60.7	59.14	59.3	3317400	59.3	down	down	correct
LW.US	Lamb Weston Holdings Inc	20210426	81.75	82.19	80.89	81.61	647638	80.7441	down	down	correct
LXFR.US	Luxfer Holdings PLC	20210426	20.04	20.41	20.04	20.41	42100	20.1725	up	up	correct
LXP.US	PC	20210426	59.26	59.28	58.321	58.321	425	56.0293	down	down	correct
LXU.US	LSB Industries Inc	20210426	6.34	6.69	6.28	6.64	436497	5.1077	up	up	correct
LYB.US	LyondellBasell Industries N.V	20210426	104.82	106.42	104.2345	104.94	1135936	102.7732	up	up	correct
LYG.US	Lloyds Banking Group plc	20210426	2.35	2.36	2.33	2.33	5138884	2.2958	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20210426	82.41	83.29	82.05	82.62	1027000	82.62	up	up	correct
LZB.US	La	20210426	43.6	43.985	43.06	43.72	280951	43.1632	up	up	correct
M.US	Macy's Inc	20210426	17	17.36	16.33	16.46	12093782	16.2447	down	down	correct
MA.US	Mastercard Incorporated	20210426	387.83	392.94	387.1	387.47	2255026	386.5257	down	down	correct
MAA.US	PI	20210426	66.1639	66.1639	66.1639	66.1639	31	62.9664
MAC.US	The Macerich Company	20210426	13.19	13.63	13.04	13.48	5082994	13.1121	up	up	correct
MAIN.US	Main Street Capital Corporation	20210426	42.83	43.34	42.82	43.08	358050	41.3512	up	up	correct
MAN.US	ManpowerGroup Inc	20210426	120.7	121.44	118.92	119.16	347128	116.3488	down	down	correct
MANU.US	Manchester United plc	20210426	16.36	16.91	16.25	16.89	321372	16.6903	up	up	correct
MAS.US	Masco Corporation	20210426	64.96	65.1	63.31	63.4	1627604	62.6918	down	up	incorrect
MATX.US	Matson Inc	20210426	68.93	69.6899	67.44	67.67	272235	66.9234	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20210426	12.11	12.14	12.11	12.14	71790	11.7925	up	up	correct
MAX.US	MediaAlpha Inc	20210426	38.13	43.97	38.13	42.96	486000	42.96	up	up	correct
MAXR.US	Maxar Technologies Inc	20210426	39.38	40.63	39.02	40.31	1408208	40.2712	up	up	correct
MBAC.US	WS	20210426	9.8	9.8	9.8	9.8	100	9.8
MBI.US	MBIA Inc	20210426	10.15	10.47	10.03	10.12	569900	10.12	down	down	correct
MBSC.US	UN	20210426	16.4	16.59	15.73	15.77	39250	15.77	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20210426	8.56	8.63	8.53	8.6	2202626	7.7028	up	up	correct
MC.US	Moelis & Company	20210426	57.13	57.25	56.38	56.48	382791	51.1808	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20210426	14.9	14.9499	14.89	14.9	55162	14.4862
MCB.US	Metropolitan Bank Holding Corp	20210426	61.68	62.385	60.69	61.35	70060	61.35	down	down	correct
MCD.US	McDonald's Corporation	20210426	234.78	235.35	231.91	232.31	2490387	228.5075	down	down	correct
MCI.US	Barings Corporate Investors	20210426	14.3	14.49	14.22	14.47	22328	13.5968	up	up	correct
MCK.US	McKesson Corporation	20210426	196.17	196.25	191.315	191.62	757051	190.3575	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20210426	7.88	7.92	7.88	7.89	30891	7.3875	up	up	correct
MCO.US	Moody's Corporation	20210426	327.72	328.04	324.87	325.28	752466	323.6002	down	down	correct
MCR.US	MFS Charter Income Trust	20210426	8.72	8.74	8.72	8.73	115176	8.2807	up	up	correct
MCS.US	The Marcus Corporation	20210426	20.93	21.17	20.62	20.89	208800	20.89	down	down	correct
MCY.US	Mercury General Corporation	20210426	64.1	64.1	63.06	63.07	225001	60.9917	down	down	correct
MD.US	MEDNAX Inc	20210426	26.55	26.69	26.11	26.5	600100	26.5	down	down	correct
MDC.US	M.D.C. Holdings Inc	20210426	60.83	61.5149	60.35	61.48	461257	60.0126	up	up	correct
MDH.US	WS	20210426	9.75	9.75	9.74	9.74	4158	9.74	down	down	correct
MDLA.US	Medallia Inc	20210426	29.48	30.95	29.345	30.83	1593500	30.83	up	up	correct
MDLQ.US	Medley LLC	20210426	2.92	3.18	2.92	3.01	61900	3.01	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20210426	3.09	3.324	3.09	3.23	22600	3.23	up	up	correct
MDP.US	Meredith Corporation	20210426	31.51	31.8	31.23	31.4	219400	31.4	down	down	correct
MDT.US	Medtronic plc	20210426	131.42	131.49	130.02	130.12	2793864	128.0185	down	down	correct
MDU.US	MDU Resources Group Inc	20210426	33.5	33.67	33.41	33.52	938351	32.8332	up	up	correct
MEC.US	Mayville Engineering Company Inc	20210426	16.375	16.78	16.375	16.65	15700	16.65	up	up	correct
MED.US	Medifast Inc	20210426	233.78	236.27	230.8	232.97	69860	228.6728	down	down	correct
MEG.US	Montrose Environmental Group Inc	20210426	52	54.77	52	54.17	145269	54.17	up	up	correct
MEI.US	Methode Electronics Inc	20210426	45.1	46.09	44.97	45.78	285912	45.4931	up	up	correct
MER.US	PK	20210426	27.12	27.2591	27.11	27.25	38730	27.25	up	up	correct
MET.US	PF	20210426	26.73	26.83	26.7	26.7486	38914	25.8541	up	up	correct
MFA.US	PC	20210426	23.12	23.34	22.97	23.25	19963	22.0749	up	up	correct
MFC.US	Manulife Financial Corporation	20210426	21.4	21.62	21.33	21.6	2756653	20.8444	up	up	correct
MFG.US	Mizuho Financial Group Inc	20210426	2.88	2.9	2.86	2.87	376791	2.87	down	up	incorrect
MFGP.US	Micro Focus International plc	20210426	7.2	7.33	7.195	7.27	378541	7.156	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20210426	14.58	14.58	14.4	14.45	56253	14.0738	down	down	correct
MFM.US	MFS Municipal Income Trust	20210426	6.91	6.93	6.87	6.88	55657	6.6917	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20210426	39.9	39.9	36	36	10414	36	down	down	correct
MFV.US	MFS Special Value Trust	20210426	6.39	6.5399	6.3801	6.49	9144	6.1453	up	up	correct
MG.US	Mistras Group Inc	20210426	11.09	11.46	10.82	10.89	51400	10.89	down	down	correct
MGA.US	Magna International Inc	20210426	97.92	98.31	97.17	97.72	1510391	96.2996	down	down	correct
MGF.US	MFS Government Markets Income Trust	20210426	4.37	4.37	4.35	4.35	91737	4.274	down	down	correct
MGM.US	MGM Resorts International	20210426	41.76	42.3	41.385	41.47	4853923	41.4628	down	down	correct
MGP.US	MGM Growth Properties LLC	20210426	35.47	35.59	35.31	35.44	538269	34.0249	down	down	correct
MGR.US	Affiliated Managers Group Inc	20210426	27.88	27.9411	27.84	27.94	11622	26.8404	up	up	correct
MGRB.US	MGRB	20210426	25.85	25.959	25.83	25.95	18300	25.3643	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20210426	23.05	23.19	22.97	23.1	23471	22.2525	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20210426	10.73	11.06	10.67	10.99	1069418	10.929	up	up	correct
MH.US	PD	20210426	13.25	13.28	13.25	13.28	625	13.28	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20210426	16.42	16.48	16.36	16.44	49200	15.9675	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20210426	7.95	7.9599	7.88	7.88	18135	7.7159	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20210426	12.71	12.78	12.71	12.76	42103	12.4287	up	up	correct
MHK.US	Mohawk Industries Inc	20210426	204.17	207.46	203.27	206.71	421572	206.71	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20210426	21.72	22.16	21.72	22.16	2096	22.16	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20210426	14.37	14.37	14.33	14.36	56377	13.9386	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20210426	23.75	23.95	23.7499	23.95	15170	22.5179	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20210426	33.69	33.83	33.05	33.15	1471500	2.6984	down	down	correct
MIN.US	MFS Intermediate Income Trust	20210426	3.7	3.7	3.69	3.7	244590	3.4923
MIR.US	Mirion Technologies Inc	20210426	10.4	10.49	10.33	10.38	859781	10.38	down	up	incorrect
MIT.US	Mason Industrial Technology Inc	20210426	9.814	9.814	9.814	9.814	200	9.814
MITT.US	PC	20210426	23.38	23.42	23.3699	23.42	7317	22.0362	up	up	correct
MIXT.US	MiX Telematics Limited	20210426	12.95	13.35	12.66	13.06	74154	12.8677	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20210426	15.04	15.07	14.94	14.95	61204	14.5214	down	down	correct
MKC.US	V	20210426	92.4	92.4	90.3	90.39	1600	89.3084	down	down	correct
MKL.US	Markel Corporation	20210426	1195.11	1197	1180.71	1181.99	48000	1181.99	down	down	correct
ML.US	MoneyLion Inc	20210426	9.95	9.99	9.95	9.98	323815	9.98	up	up	correct
MLI.US	Mueller Industries Inc	20210426	45.62	46.18	45.33	45.34	174202	44.9742	down	down	correct
MLM.US	Martin Marietta Materials Inc	20210426	352.44	358.01	352.4001	357.47	359978	355.832	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20210426	11.4	11.45	11.3	11.33	14100	11.33	down	down	correct
MLR.US	Miller Industries Inc	20210426	45.22	46.25	44.79	45.46	54344	44.8036	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20210426	127.67	128.07	127.02	127.2	1337054	126.2994	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20210426	22.13	22.24	22.11	22.16	23820	21.4858	up	up	correct
MMI.US	Marcus & Millichap Inc	20210426	36.7	37.13	36.53	36.7	109000	36.7
MMM.US	3M Company	20210426	202.98	202.99	199.58	199.63	2578886	195.0828	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20210426	46.46	47.0704	46.26	46.42	939701	43.5394	down	down	correct
MMS.US	Maximus Inc	20210426	93.09	94.41	92.25	92.31	461303	91.3976	down	down	correct
MMT.US	MFS Multimarket Income Trust	20210426	6.5	6.5	6.45	6.48	71713	6.2075	down	up	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20210426	13.32	13.3509	13.21	13.26	95498	12.9362	down	down	correct
MN.US	Manning & Napier Inc	20210426	7.15	7.34	7.06	7.13	33618	7.0467	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20210426	15.59	15.61	15.54	15.55	9841	15.0562	down	down	correct
MNR.US	PC	20210426	25.46	25.55	25.46	25.49	45526	24.3573	up	up	correct
MNRL.US	Brigham Minerals Inc	20210426	15.9	16.47	15.854	16.34	202700	15.4402	up	down	incorrect
MNSO.US	MINISO Group Holding Limited	20210426	27.32	27.66	27.05	27.39	642500	27.0695	up	up	correct
MO.US	Altria Group Inc	20210426	47.35	47.5	47.02	47.22	7806177	44.7114	down	up	incorrect
MOD.US	Modine Manufacturing Company	20210426	16.92	17.13	16.31	16.33	293300	16.33	down	down	correct
MODN.US	Model N Inc	20210426	41.86	42.74	41.81	42.06	119239	42.06	up	up	correct
MOG.US	A	20210426	84.95	85.17	83.38	83.42	65967	82.6447	down	up	incorrect
MOGU.US	MOGU Inc	20210426	1.69	1.76	1.62	1.73	73800	1.73	up	up	correct
MOH.US	Molina Healthcare Inc	20210426	256.58	256.58	253.28	253.53	262400	253.53	down	down	correct
MOS.US	The Mosaic Company	20210426	34.1	35.27	34	34.78	4674352	34.5537	up	up	correct
MOTV.US	WS	20210426	9.85	9.86	9.7201	9.74	644212	9.74	down	down	correct
MOV.US	Movado Group Inc	20210426	31.3	31.62	30.65	31.31	152163	30.7246	up	up	correct
MP.US	WS	20210426	29.91	32.3	29.57	32	4299374	32	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20210426	14.97	14.99	14.92	14.95	16076	14.5438	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20210426	52.84	53.58	52.72	53.27	4488708	51.7853	up	up	correct
MPLN.US	WS	20210426	7.17	7.605	7.1515	7.37	2097390	7.37	up	up	correct
MPLX.US	MPLX LP	20210426	26.7	26.9	26.59	26.71	1692603	24.4136	up	up	correct
MPV.US	Barings Participation Investors	20210426	13.04	13.24	13.04	13.12	3697	12.3873	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20210426	22.75	22.815	22.625	22.7	1633369	21.8198	down	down	correct
MPX.US	Marine Products Corporation	20210426	17.53	17.55	17.11	17.35	20477	16.941	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20210426	14	14.0948	14	14.06	37836	13.6498	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20210426	16.06	16.14	15.98	16.04	149890	15.559	down	down	correct
MRC.US	MRC Global Inc	20210426	8.68	8.93	8.59	8.6	304400	8.6	down	down	correct
MRK.US	Merck & Co. Inc	20210426	77.8008	77.8508	77.2412	77.4711	7475389	71.9591	down	down	correct
MRO.US	Marathon Oil Corporation	20210426	10.56	10.965	10.54	10.78	12532940	10.6604	up	up	correct
MS.US	PL	20210426	26.7	26.87	26.7	26.84	26032	26.2438	up	up	correct
MSA.US	MSA Safety Incorporated	20210426	162.32	162.87	158.88	159.2	62618	157.8923	down	down	correct
MSB.US	Mesabi Trust	20210426	35.91	37.0198	35.7	36.39	73004	33.6477	up	up	correct
MSC.US	Studio City International Holdings Limited	20210426	12.1	12.19	12.1	12.19	300	12.19	up	up	correct
MSCI.US	MSCI Inc	20210426	485.79	490.19	483.43	487	474822	484.5922	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20210426	9.05	9.1	9.05	9.1	24667	8.7656	up	up	correct
MSGE.US	W	20210426	92.31	92.592	90.794	91.71	147444	91.71	down	up	incorrect
MSGS.US	W	20210426	184.55	185.15	181.89	184.55	110544	184.55
MSI.US	Motorola Solutions Inc	20210426	189.94	190.32	188.19	190.2	528219	188.4401	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20210426	90.61	91.46	90.045	90.92	353970	89.3867	up	up	correct
MSP.US	Datto Holding Corp	20210426	24.99	25.69	24.88	25.56	166493	25.56	up	down	incorrect
MT.US	ArcelorMittal	20210426	30.845	31.49	30.81	31.45	7728763	31.1588	up	up	correct
MTB.US	M&T Bank Corporation	20210426	154.69	155.98	153.85	155.65	717672	152.1631	up	up	correct
MTCN.US	Arcelormittal	20210426	73.27	73.92	72.98	73.92	4300	73.92	up	up	correct
MTD.US	Mettler	20210426	1335.79	1335.91	1312.48	1312.9	84200	1312.9	down	down	correct
MTDR.US	Matador Resources Company	20210426	23.73	24.92	23.73	24.71	1273413	24.64	up	up	correct
MTG.US	MGIC Investment Corporation	20210426	15	15.28	14.98	15.02	1660012	14.7977	up	up	correct
MTH.US	Meritage Homes Corporation	20210426	94.79	96.18	94.17	95.69	218100	95.69	up	up	correct
MTL.US	P	20210426	0.5	0.5462	0.492	0.513	541893	0.513	up	up	correct
MTN.US	Vail Resorts Inc	20210426	335.4	338.5	325.2	326.57	354424	324.8837	down	down	correct
MTOR.US	Meritor Inc	20210426	28.98	29.25	28.27	28.37	243200	28.37	down	down	correct
MTR.US	Mesa Royalty Trust	20210426	4.34	4.4	4.3147	4.4	2021	4.0916	up	up	correct
MTRN.US	Materion Corporation	20210426	68.19	69.47	67.78	68.07	50418	67.7611	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20210426	21.2	21.21	21.19	21.2	46683	21.2
MTW.US	The Manitowoc Company Inc	20210426	23.36	23.65	23.1	23.33	292100	23.33	down	up	incorrect
MTX.US	Minerals Technologies Inc	20210426	78.86	80.48	78.85	79.04	83481	78.8898	up	up	correct
MTZ.US	MasTec Inc	20210426	102.5	103.25	101.21	101.57	400500	101.57	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20210426	15.42	15.44	15.24	15.26	28354	14.7453	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20210426	15.12	15.12	15.06	15.09	70233	14.6771	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20210426	13.49	13.57	13.49	13.55	67566	13.1572	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20210426	5.37	5.39	5.35	5.36	947400	5.36	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20210426	0.6	0.6	0.6	0.6	43000	0.6
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20210426	15.14	15.28	15.13	15.28	47579	14.8623	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20210426	15.28	15.32	15.2601	15.28	31537	14.7968
MUR.US	Murphy Oil Corporation	20210426	15.9	16.7	15.86	16.45	2518777	16.181	up	up	correct
MUSA.US	Murphy USA Inc	20210426	141.52	142.9999	138.96	139.95	339044	139.2339	down	up	incorrect
MUX.US	McEwen Mining Inc	20210426	1.15	1.17	1.14	1.16	1686600	1.16	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20210426	9.41	9.44	9.36	9.39	108513	9.1316	down	up	incorrect
MVO.US	MV Oil Trust	20210426	5.22	5.5	5.2	5.23	74732	4.8411	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20210426	15.39	15.43	15.25	15.35	54497	14.8982	down	down	correct
MWA.US	Mueller Water Products Inc	20210426	14.68	14.85	14.6	14.61	844191	14.4562	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20210426	25.94	25.99	25.3	25.59	521900	25.59	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20210426	11.09	11.22	11.09	11.13	7300	11.13	up	down	incorrect
MXF.US	The Mexico Fund Inc	20210426	14.97	14.9742	14.9297	14.93	17185	14.5785	down	down	correct
MXL.US	MaxLinear Inc	20210426	38.12	39.81	38.12	39.63	511300	39.63	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20210426	14.93	15.04	14.93	14.99	19959	14.5363	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20210426	14.69	14.75	14.68	14.75	59711	14.3217	up	down	incorrect
MYE.US	Myers Industries Inc	20210426	21.76	21.97	21.6	21.7	126021	21.2776	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20210426	14.4	14.43	14.3455	14.42	99605	14.0234	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20210426	15.29	15.435	15.22	15.41	56576	14.9293	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20210426	13.7	13.74	13.69	13.7192	23978	13.3265	up	up	correct
MYOV.US	Myovant Sciences Ltd	20210426	20.15	20.94	19.73	20.73	708100	20.73	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20210426	29	29.55	28.285	28.99	141200	28.99	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20210426	15.2	15.2	15.13	15.18	143797	14.7641	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20210426	15.44	15.47	15.42	15.44	264529	14.9845
NAN.US	Nuveen New York Quality Municipal Income Fund	20210426	14.44	14.53	14.38	14.4	43395	14.0109	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20210426	17.85	18.27	17.77	18.08	189302	18.08	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20210426	3.18	3.23	3.15	3.2	1679323	3.1507	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20210426	15.31	15.39	15.31	15.39	9978	15.0083	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20210426	23	23	22.75	22.85	35697	22.0208	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20210426	40.31	41.07	39.8583	40.56	263093	39.9041	up	up	correct
NBR.US	Nabors Industries Ltd	20210426	85.24	88.08	85.13	87.41	127230	87.41	up	up	correct
NC.US	NACCO Industries Inc	20210426	22.48	23.07	22.43	23.06	32848	22.5551	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20210426	10.27	10.31	10.26	10.28	59611	10.0855	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20210426	30.39	31.18	30.17	30.22	14880100	30.22	down	down	correct
NCR.US	NCR Corporation	20210426	42.19	42.35	41.77	41.96	850000	41.96	down	down	correct
NCV.US	PA	20210426	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20210426	26.16	26.16	26.12	26.13	1730	26.13	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20210426	16.31	16.758	16.255	16.43	129000	15.8284	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20210426	17.46	17.7731	17.46	17.65	11222	17.1233	up	up	correct
NEA.US	Nuveen AMT	20210426	15.07	15.1	15.03	15.07	345002	14.6213
NEE.US	PP	20210426	50.99	50.99	50.74	50.9	15819	50.9	down	down	correct
NEM.US	Newmont Corporation	20210426	65.73	65.81	65.16	65.28	4052939	63.557	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20210426	74.21	74.625	73.2	73.66	605147	71.8386	down	down	correct
NET.US	Cloudflare Inc	20210426	81.5	85	80.89	84.76	5258600	84.76	up	up	correct
NETI.US	Eneti Inc	20210426	19.32	19.94	19.19	19.42	63031	19.332	up	up	correct
NEU.US	NewMarket Corporation	20210426	358.13	364	356.66	359.32	33251	352.7789	up	down	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20210426	16.83	17.06	16.78	17	64911	16.4896	up	down	incorrect
NEW.US	Puxin Limited	20210426	3.89	4.4	3.74	4.13	1460600	4.13	up	up	correct
NEWR.US	New Relic Inc	20210426	64.04	66.38	63.906	66.35	896400	66.35	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20210426	3.3	3.42	3.25	3.38	1003300	3.38	up	up	correct
NEXA.US	Nexa Resources S.A	20210426	10.02	10.53	10.02	10.44	32800	10.44	up	up	correct
NFG.US	National Fuel Gas Company	20210426	51.42	51.53	50.41	50.47	321028	49.2689	down	down	correct
NFH.US	WS	20210426	11.23	11.31	11.17	11.19	113424	11.19	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20210426	14.6	14.67	14.56	14.63	210558	14.0017	up	down	incorrect
NGAB.US	WS	20210426	10.12	10.12	9.98	10.01	30008	10.01	down	down	correct
NGG.US	National Grid plc	20210426	62.62	62.75	62.42	62.52	202977	59.368	down	down	correct
NGL.US	PC	20210426	13.33	13.57	13.33	13.57	11978	13.57	up	up	correct
NGS.US	Natural Gas Services Group Inc	20210426	9.11	9.25	9	9.24	36700	9.24	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20210426	16.17	16.17	15.76	16.14	48437	15.9474	down	up	incorrect
NGVT.US	Ingevity Corporation	20210426	73.36	74.95	72.79	74.21	212100	74.21	up	up	correct
NHF.US	PA	20210426	22.5	22.58	22.5	22.58	10464	21.8937	up	up	correct
NHI.US	National Health Investors Inc	20210426	73.29	74.46	72.88	74.07	342369	70.7736	up	up	correct
NI.US	PB	20210426	27.68	27.97	27.68	27.92	9219	26.7209	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20210426	14.32	14.35	14.3	14.3137	65274	13.9618	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20210426	29.43	29.53	29.37	29.43	81693	26.7393
NIM.US	Nuveen Select Maturities Municipal Fund	20210426	10.83	10.83	10.68	10.7	11933	10.5191	down	down	correct
NIMC.US	NiSource Inc	20210426	104.04	107.99	104.04	104.8	55000	102.9121	up	down	incorrect
NINE.US	Nine Energy Service Inc	20210426	2.02	2.04	1.97	2.03	62300	2.03	up	up	correct
NIO.US	NIO Inc	20210426	41.96	43.22	40.86	42.62	88233500	42.62	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20210426	14.58	14.68	14.56	14.6	18768	14.2697	up	up	correct
NJR.US	New Jersey Resources Corporation	20210426	43.08	43.18	42.21	42.23	303608	41.1062	down	down	correct
NKE.US	NIKE Inc	20210426	130.49	131.7	129.32	131.6	8217807	130.8834	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20210426	13.72	13.72	13.5	13.53	14637	13.1815	down	down	correct
NKX.US	Nuveen California AMT	20210426	15.6	15.65	15.59	15.61	46537	15.1865	up	up	correct
NL.US	NL Industries Inc	20210426	7.6	7.7799	7.39	7.43	27165	7.2358	down	down	correct
NLS.US	Nautilus Inc	20210426	16.34	17.34	16.06	17.02	1063100	17.02	up	down	incorrect
NLSN.US	Nielsen Holdings plc	20210426	25.62	25.725	25.41	25.44	5675963	25.2483	down	down	correct
NLY.US	PI	20210426	25.94	26.02	25.94	26	36266	25.1713	up	up	correct
NM.US	PH	20210426	13.09	13.1004	13.02	13.02	1664	13.02	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20210426	14.74	14.79	14.62	14.78	57400	14.3149	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20210426	11.9	11.9	10.95	10.95	41810	10.95	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20210426	11.62	11.63	11.5566	11.57	12923	11.339	down	down	correct
NMM.US	Navios Maritime Partners L.P	20210426	32.26	34.26	32.12	33.55	766368	33.3697	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20210426	13.09	13.1004	13.02	13.02	1664	13.02	down	up	incorrect
NMR.US	Nomura Holdings Inc	20210426	5.34	5.37	5.33	5.35	351710	5.35	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20210426	15.55	15.6296	15.55	15.56	5263	15.1516	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20210426	14.7	14.72	14.67	14.69	8598	14.349	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20210426	14.86	14.87	14.76	14.84	167339	14.3391	down	down	correct
NNI.US	Nelnet Inc	20210426	75.01	76.49	74.41	74.42	41603	73.7946	down	up	incorrect
NNN.US	National Retail Properties Inc	20210426	47.65	47.69	47.05	47.09	923938	45.5389	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20210426	9.76	9.79	9.74	9.74	18557	9.5569	down	down	correct
NOA.US	North American Construction Group Ltd	20210426	11.17	11.41	11.11	11.41	37019	11.3314	up	up	correct
NOAH.US	Noah Holdings Limited	20210426	43.1	43.67	42.45	43.49	116000	43.49	up	up	correct
NOC.US	Northrop Grumman Corporation	20210426	342.05	342.99	336.56	337.8	892527	334.9285	down	down	correct
NOK.US	Nokia Corporation	20210426	4.21	4.23	4.17	4.2	33928840	4.2	down	down	correct
NOMD.US	Nomad Foods Limited	20210426	28.98	29.17	28.889	29.06	434500	29.06	up	up	correct
NOV.US	NOV Inc	20210426	13.37	13.65	13.3	13.48	2954877	13.4225	up	up	correct
NOVA.US	Sunnova Energy International Inc	20210426	40.69	41.4	38.9	40.96	1348700	40.96	up	up	correct
NOW.US	ServiceNow Inc	20210426	554	559.39	549.25	559.21	671900	559.21	up	up	correct
NP.US	Neenah Inc	20210426	54.32	54.73	53.07	53.28	60052	51.8586	down	down	correct
NPK.US	National Presto Industries Inc	20210426	106.06	106.06	104.29	104.66	13800	104.66	down	down	correct
NPO.US	EnPro Industries Inc	20210426	86.53	88.22	85.36	85.5	54340	84.7696	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20210426	11.95	12.33	11.91	12.12	478400	12.12	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20210426	16.51	16.67	16.41	16.6	32985	16.215	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20210426	14.48	14.5	14.42	14.42	61819	13.9974	down	down	correct
NR.US	Newpark Resources Inc	20210426	2.9	2.96	2.84	2.88	1100600	2.88	down	down	correct
NREF.US	PA	20210426	26.1	26.1	26	26.02	2023	25.4978	down	down	correct
NRG.US	NRG Energy Inc	20210426	37.14	37.4	36.69	37.26	2121734	36.3477	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20210426	10.1	10.19	10.08	10.16	143110	9.7509	up	up	correct
NRK.US	Nuveen New York AMT	20210426	13.79	13.84	13.76	13.78	64102	13.4076	down	down	correct
NRP.US	Natural Resource Partners L.P	20210426	17.67	17.74	16.98	17.27	20918	16.2568	down	down	correct
NRT.US	North European Oil Royalty Trust	20210426	5.12	5.1503	5.0541	5.14	21368	4.839	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20210426	26.85	26.9	26.85	26.89	28100	25.8869	up	up	correct
NRZ.US	PC	20210426	23.25	23.4185	23.1509	23.4	55800	22.6198	up	down	incorrect
NS.US	PC	20210426	24.88	24.88	24.67	24.7999	10735	23.182	down	down	correct
NSA.US	PA	20210426	45.17	45.43	44.4	44.49	307578	43.6143	down	down	correct
NSC.US	Norfolk Southern Corporation	20210426	282.56	285.12	280.93	281.14	914277	277.9129	down	down	correct
NSCO.US	WS	20210426	234.9	234.9	234.9	234.9	0	234.9
NSH.US	WS	20210426	145.14	145.14	145.14	145.14	1100	145.14
NSL.US	Nuveen Senior Income Fund	20210426	5.6	5.6	5.525	5.56	596640	5.308	down	down	correct
NSP.US	Insperity Inc	20210426	88.21	90.07	88.17	88.98	283707	86.3404	up	up	correct
NSTB.US	WS	20210426	10.05	10.1	9.9927	10	462241	10	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20210426	39.22	39.6105	38.68	38.8	78486	37.4546	down	down	correct
NTCO.US	Natura &Co Holding S.A	20210426	17.46	17.59	17.36	17.49	327900	17.49	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20210426	26.8	27.2845	26.8	27.18	16174	25.9923	up	up	correct
NTP.US	Nam Tai Property Inc	20210426	11.95	12.14	10.6	10.75	402400	10.75	down	down	correct
NTR.US	Nutrien Ltd	20210426	54.37	55.055	54.22	55.05	1823026	53.9142	up	up	correct
NTST.US	NETSTREIT Corp	20210426	21	21.305	20.76	20.83	343826	20.3035	down	down	correct
NTZ.US	Natuzzi S.p.A	20210426	15.23	16.26	15.05	15.15	20200	15.15	down	down	correct
NUE.US	Nucor Corporation	20210426	78.31	80.65	78.04	80.6	4502948	79.5931	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20210426	15.83	15.93	15.83	15.91	10292	15.508	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20210426	54.51	54.95	53.93	54.41	267202	53.2318	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20210426	11.18	11.25	11.16	11.2	201680	10.9747	up	up	correct
NUVB.US	WS	20210426	11.25	11.65	11.25	11.32	371178	11.32	up	up	correct
NUW.US	Nuveen AMT	20210426	16.73	16.82	16.7	16.81	17282	16.3182	up	up	correct
NVG.US	Nuveen AMT	20210426	17.27	17.27	17.21	17.23	134337	16.6815	down	down	correct
NVGS.US	Navigator Holdings Ltd	20210426	10.23	10.97	10.23	10.67	219100	10.67	up	up	correct
NVR.US	NVR Inc	20210426	4859.3398	4938.96	4825.3398	4929.5298	19000	4929.5298	up	up	correct
NVRO.US	Nevro Corp	20210426	166.37	167.48	164.31	166.09	353800	166.09	down	down	correct
NVS.US	Novartis AG	20210426	88.12	88.22	87.74	87.81	1732300	87.81	down	down	correct
NVST.US	Envista Holdings Corporation	20210426	43.93	44.3	43.66	43.87	1143400	43.87	down	down	correct
NVT.US	nVent Electric plc	20210426	30.11	30.57	29.92	30.04	731138	29.7089	down	down	correct
NVTA.US	Invitae Corporation	20210426	36.68	38.42	36.414	37.89	3238700	37.89	up	up	correct
NWG.US	NatWest Group plc	20210426	5.45	5.5	5.45	5.47	1225034	5.3957	up	up	correct
NWN.US	Northwest Natural Holding Company	20210426	55.54	55.54	54.34	54.47	184401	52.9434	down	down	correct
NX.US	Quanex Building Products Corporation	20210426	27.63	28.3515	27.63	28.1	301751	27.8156	up	up	correct
NXC.US	Nuveen California Select Tax	20210426	15.99	16.09	15.94	16.04	8343	15.6877	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20210426	14.81	14.85	14.78	14.79	58459	14.348	down	down	correct
NXN.US	Nuveen New York Select Tax	20210426	14.24	14.24	14.08	14.2	6233	13.9223	down	down	correct
NXP.US	Nuveen Select Tax	20210426	17.7	17.7073	17.51	17.51	29386	17.1437	down	down	correct
NXQ.US	Nuveen Select Tax	20210426	16.59	16.79	16.55	16.56	28453	16.2004	down	down	correct
NXR.US	Nuveen Select Tax	20210426	17.61	17.84	17.26	17.3	25750	16.8903	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20210426	50.65	51.65	50.62	50.7	73399	49.8766	up	up	correct
NXU.US	Novus Capital Corporation II	20210426	9.9	9.91	9.85	9.87	34700	9.87	down	down	correct
NYC.US	New York City REIT Inc	20210426	8.35	8.65	8.35	8.6	23940	8.5344	up	up	correct
NYCB.US	PU	20210426	50.6092	50.73	50.48	50.7226	3981	50.7226	up	down	incorrect
NYT.US	The New York Times Company	20210426	47.25	47.49	46.81	47.23	969646	47.0884	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20210426	16.6	16.63	16.59	16.61	160766	16.1057	up	up	correct
O.US	Realty Income Corporation	20210426	69.83	69.98	69.095	69.32	1828361	67.4483	down	down	correct
OACB.US	WS	20210426	10.03	10.04	9.97	10	45464	10	down	down	correct
OAK.US	PB	20210426	27.04	27.065	27	27.06	7193	25.8555	up	up	correct
OC.US	Owens Corning	20210426	96.73	97.28	95.96	96.8	543484	96.2563	up	up	correct
OCA.US	Omnichannel Acquisition Corp	20210426	9.895	9.9	9.86	9.88	10048	9.88	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20210426	15.24	15.28	14.84	15.11	199800	15.11	down	down	correct
OCN.US	Ocwen Financial Corporation	20210426	26.78	27	26.25	26.65	42800	26.65	down	down	correct
ODC.US	Oil	20210426	34.82	34.82	34.365	34.48	9674	33.7123	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20210426	19.28	19.6	19.15	19.3	214892	19.3	up	up	correct
OFC.US	Corporate Office Properties Trust	20210426	28.17	28.69	28.14	28.26	767592	27.7038	up	up	correct
OFG.US	OFG Bancorp	20210426	24.25	24.8919	23.76	23.85	180275	23.5479	down	up	incorrect
OGE.US	OGE Energy Corp	20210426	33.1	33.15	32.84	33.04	897287	32.25	down	down	correct
OGS.US	ONE Gas Inc	20210426	81.48	81.48	79.94	80.05	126105	78.1602	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20210426	38.2	38.66	38.02	38.44	1067025	36.2651	up	down	incorrect
OI.US	O	20210426	15.55	16.06	15.52	15.7	2562900	15.7	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20210426	7.97	8.02	7.95	7.99	86823	7.7485	up	up	correct
OIBR.US	C	20210426	1.58	1.62	1.575	1.6	722636	1.6	up	up	correct
OII.US	Oceaneering International Inc	20210426	10.51	10.94	10.51	10.77	821300	10.77	up	up	correct
OIS.US	Oil States International Inc	20210426	5.54	5.86	5.54	5.72	621400	5.72	up	up	correct
OKE.US	ONEOK Inc	20210426	50.41	50.76	50.21	50.46	2641318	48.8753	up	up	correct
OLN.US	Olin Corporation	20210426	41.08	42.14	40.94	41.58	1273456	41.087	up	up	correct
OLO.US	Olo Inc	20210426	29.61	30.431	29.442	30.02	366600	30.02	up	up	correct
OLP.US	One Liberty Properties Inc	20210426	24.66	24.8399	24.53	24.66	43655	23.6346
OMC.US	Omnicom Group Inc	20210426	81.6	81.85	80.43	80.74	1608211	78.5365	down	up	incorrect
OMF.US	OneMain Holdings Inc	20210426	55.21	56.21	55	55.3	991700	50.189	up	up	correct
OMI.US	Owens & Minor Inc	20210426	38.83	38.9299	37.0284	37.28	736726	37.2731	down	down	correct
ONE.US	OneSmart International Education Group Limited	20210426	2.76	2.87	2.64	2.69	236000	2.69	down	down	correct
ONTF.US	ON24 Inc	20210426	44.78	47.48	44.67	47.11	88600	47.11	up	up	correct
ONTO.US	Onto Innovation Inc	20210426	70.52	71.92	70.3	71.48	564900	71.48	up	up	correct
OOMA.US	Ooma Inc	20210426	16.9	17.32	16.81	16.86	46000	16.86	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20210426	47.93	48.33	46.84	46.96	94219	45.529	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20210426	12.3	12.37	12.21	12.33	266014	12.1422	up	up	correct
ORA.US	Ormat Technologies Inc	20210426	77.16	77.555	75.35	76.48	446073	76.0898	down	down	correct
ORAN.US	Orange S.A	20210426	12.52	12.52	12.45	12.47	506464	11.5036	down	down	correct
ORC.US	Orchid Island Capital Inc	20210426	5.46	5.48	5.41	5.45	2886400	4.858	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20210426	14.47	14.55	14.42	14.48	2093552	13.5715	up	down	incorrect
ORCL.US	Oracle Corporation	20210426	74.97	75.04	74.2031	74.5	9402153	73.9689	down	down	correct
ORI.US	Old Republic International Corporation	20210426	24.34	24.725	24.28	24.33	3011730	22.2927	down	down	correct
ORN.US	Orion Group Holdings Inc	20210426	5.75	5.93	5.75	5.9	107200	5.9	up	up	correct
OSCR.US	Oscar Health Inc	20210426	23	23.79	22.51	23.63	1336500	23.63	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20210426	2.3	2.33	2.29	2.31	170554	2.31	up	down	incorrect
OSH.US	Oak Street Health Inc	20210426	60.71	62.83	60.71	62.17	1172700	62.17	up	up	correct
OSK.US	Oshkosh Corporation	20210426	125.45	126.16	123.3	123.59	374472	122.5421	down	down	correct
OTIS.US	W	20210426	76.44	76.88	74.55	76.27	6077801	76.27	down	down	correct
OUST.US	WS	20210426	9.7	10.35	9.69	10.21	1609124	10.21	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20210426	23.62	24.27	23.41	24.06	1373600	23.8641	up	up	correct
OVV.US	Ovintiv Inc	20210426	22.54	23.04	22.4	22.68	1241037	22.4101	up	up	correct
OWL.US	WT	20210426	1.65	1.6699	1.59	1.6	8093	1.6	down	down	correct
OXM.US	Oxford Industries Inc	20210426	90.64	91.05	89.55	90.08	92498	89.292	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20210426	24.43	25.14	24.41	24.9	12515570	24.8734	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20210426	110.67	110.67	106.355	106.88	62821	103.3662	down	down	correct
PACK.US	Ranpak Holdings Corp	20210426	18.7	19.61	18.67	19.57	292300	19.57	up	up	correct
PAG.US	Penske Automotive Group Inc	20210426	89.38	90.57	87.83	88.59	247950	87.3151	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20210426	45.83	47.57	45.83	47.57	1761200	47.57	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20210426	15.12	15.16	15.12	15.16	7013	14.8066	up	up	correct
PAM.US	Pampa Energía S.A	20210426	13.86	13.86	13.35	13.41	241900	13.41	down	down	correct
PAR.US	PAR Technology Corporation	20210426	79.31	81.71	78.82	81.38	169800	81.38	up	up	correct
PARR.US	Par Pacific Holdings Inc	20210426	14.17	14.69	14.01	14.41	221641	14.41	up	up	correct
PATH.US	UiPath Inc	20210426	76.15	82.44	75.7	80.81	3557344	80.81	up	up	correct
PAYC.US	Paycom Software Inc	20210426	398.16	403.64	392.2092	400.96	271142	400.96	up	up	correct
PB.US	Prosperity Bancshares Inc	20210426	77.29	78.06	76.62	76.66	243159	75.06	down	down	correct
PBA.US	Pembina Pipeline Corporation	20210426	29.61	29.98	29.61	29.95	983619	28.7115	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20210426	25.93	25.9456	25.83	25.93	5483	24.6593
PBF.US	PBF Energy Inc	20210426	12.98	13.32	12.75	13.29	1614495	13.29	up	up	correct
PBFX.US	PBF Logistics LP	20210426	14.52	14.7415	14.47	14.5	123874	13.5947	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20210426	44.83	45.03	43.72	44.06	224500	44.06	down	down	correct
PBI.US	Pitney Bowes Inc	20210426	8.63	8.895	8.49	8.61	1543645	8.4451	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20210426	8.51	8.6273	8.46	8.54	18826660	7.1808	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20210426	8.68	8.75	8.61	8.69	6952960	8.1968	up	up	correct
PBT.US	Permian Basin Royalty Trust	20210426	3.85	3.857	3.78	3.81	60527	3.6872	down	down	correct
PBY.US	Prospect Capital Corporation	20210426	25.73	26.1	25.6525	25.91	5308	25.5115	up	up	correct
PCF.US	High Income Securities Fund	20210426	9.27	9.2999	9.2501	9.28	94083	8.6868	up	up	correct
PCG.US	PG&E Corporation	20210426	11.03	11.03	10.8	10.8	17830700	10.8	down	down	correct
PCGU.US	PG&E Corporation	20210426	108.38	108.61	107.4	107.4	4300	103.2401	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20210426	22.4	22.71	22.4	22.64	432746	21.256	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20210426	9.06	9.09	9.05	9.05	61947	8.8108	down	down	correct
PCM.US	PCM Fund Inc	20210426	11.62	11.73	11.5845	11.6575	22653	11.0338	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20210426	17.91	17.93	17.75	17.75	56563	16.9065	down	down	correct
PCPC.US	WS	20210426	24.64	24.64	24.64	24.64	482	24.64
PCQ.US	PIMCO California Municipal Income Fund	20210426	17.98	18.1	17.98	18.0674	18981	17.5798	up	up	correct
PD.US	PagerDuty Inc	20210426	42.5	45.55	42.5	45.05	1248400	45.05	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20210426	28.59	28.89	28.58	28.8	208072	27.0388	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20210426	18.22	18.37	18.09	18.2	373965	17.5865	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20210426	20.6	20.69	20.565	20.6	132100	19.2377
PDS.US	Precision Drilling Corporation	20210426	24.85	25.39	24.5	24.9	70722	24.9	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20210426	15.8	15.88	15.7501	15.87	83092	15.1598	up	up	correct
PEAK.US	Healthpeak Properties Inc	20210426	34.16	34.41	33.98	34.17	1790580	33.2986	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20210426	62.89	62.89	62.11	62.16	2036363	60.6609	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20210426	1.82	1.88	1.8	1.85	384900	1.85	up	up	correct
PEN.US	Penumbra Inc	20210426	299.68	309.59	298.22	307.87	287188	307.87	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20210426	14.6	14.86	14.6	14.73	79830	14.0273	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20210426	18	18.218	17.95	18.05	24741	17.3346	up	up	correct
PFE.US	Pfizer Inc	20210426	38.73	38.74	38.49	38.68	19773363	37.6285	down	down	correct
PFGC.US	Performance Food Group Company	20210426	56.65	57.79	55.82	57.59	856500	57.59	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20210426	25.85	25.87	25.8	25.86	44564	25.0888	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20210426	12.1	12.1	12	12.03	141176	11.3679	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20210426	10.35	10.37	10.33	10.33	199272	9.748	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20210426	13.1	13.26	13.1	13.2	16374	12.6459	up	up	correct
PFS.US	Provident Financial Services Inc	20210426	23.78	24	23.61	23.64	306265	22.9636	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20210426	59.2	60.055	58.56	59.72	546708	59.1593	up	up	correct
PG.US	The Procter & Gamble Company	20210426	133.49	133.76	131.17	131.26	9910569	129.6364	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20210426	10.92	11.08	10.92	11.06	16123	10.5238	up	up	correct
PGR.US	The Progressive Corporation	20210426	100.82	101.04	99.75	99.86	2702385	98.1989	down	down	correct
PGRE.US	Paramount Group Inc	20210426	10.23	10.41	10.16	10.28	1400716	10.0467	up	up	correct
PGTI.US	PGT Innovations Inc	20210426	26.65	26.83	26.44	26.57	119500	26.57	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20210426	14.69	14.84	14.61	14.71	22674	14.0747	up	up	correct
PH.US	Parker	20210426	319	321.49	317.44	319.13	736260	316.0186	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20210426	11.13	11.13	11.02	11.04	53424	10.5955	down	down	correct
PHG.US	Koninklijke Philips N.V	20210426	58.91	59	58.34	58.78	1188346	57.7416	down	down	correct
PHI.US	PLDT Inc	20210426	26.5	26.5	26.29	26.29	47223	25.4021	down	down	correct
PHK.US	PIMCO High Income Fund	20210426	6.9	6.92	6.85	6.85	356125	6.4652	down	down	correct
PHM.US	PulteGroup Inc	20210426	54.6	55.07	54.11	54.79	3686409	54.3453	up	up	correct
PHR.US	Phreesia Inc	20210426	52.89	53.8	52.02	53.57	226000	53.57	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20210426	9.82	9.82	9.775	9.81	60541	9.2726	down	down	correct
PHX.US	PHX Minerals Inc	20210426	2.34	2.7766	2.32	2.63	1877154	2.6012	up	up	correct
PIAI.US	WS	20210426	9.81	9.83	9.78	9.82	45071	9.82	up	up	correct
PICC.US	WS	20210426	9.75	9.8	9.75	9.8	2219	9.8	up	up	correct
PII.US	Polaris Inc	20210426	146.7	147.2199	143.61	144.92	861118	142.7146	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20210426	4.21	4.21	4.2	4.21	102611	4.0324
PINE.US	Alpine Income Property Trust Inc	20210426	18.27	18.355	17.99	17.99	54144	17.2643	down	down	correct
PING.US	Ping Identity Holding Corp	20210426	23.83	25.09	23.76	24.99	1320098	24.99	up	down	incorrect
PINS.US	Pinterest Inc	20210426	74.89	76.74	74.13	76.73	9903900	76.73	up	up	correct
PIPP.US	WS	20210426	9.93	10.04	9.91	10.02	165247	10.02	up	up	correct
PIPR.US	Piper Sandler Companies	20210426	117.43	119.46	116.99	117.79	36000	114.7461	up	up	correct
PJT.US	PJT Partners Inc	20210426	73.51	74.26	73.26	73.76	321643	70.8246	up	up	correct
PK.US	Park Hotels & Resorts Inc	20210426	22.19	22.62	22.02	22.13	1364900	22.13	down	down	correct
PKD.US	Parker Drilling Company	20210426	0.065	0.072	0.065	0.072	449929	0.072	up	down	incorrect
PKE.US	Park Aerospace Corp	20210426	13.56	13.72	13.47	13.48	38131	13.2925	down	up	incorrect
PKG.US	Packaging Corporation of America	20210426	143.02	143.6	141.88	143.15	465354	140.1677	up	up	correct
PKI.US	PerkinElmer Inc	20210426	135.51	135.61	134.52	134.98	769247	134.8643	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20210426	27	27.26	27	27.04	84016	25.5082	up	up	correct
PKX.US	POSCO	20210426	80.92	81.51	80.845	81.1	153476	81.1	up	up	correct
PLAN.US	Anaplan Inc	20210426	62.08	64.5	61.87	64.25	1799600	64.25	up	down	incorrect
PLD.US	Prologis Inc	20210426	115.23	115.99	114.71	115.22	1584434	113.6509	down	down	correct
PLNT.US	Planet Fitness Inc	20210426	85.15	85.21	83.05	84.69	986000	84.69	down	down	correct
PLOW.US	Douglas Dynamics Inc	20210426	47.28	47.39	45.94	46.11	59622	45.11	down	down	correct
PLTR.US	Palantir Technologies Inc	20210426	23.69	24.26	23.46	24.11	33667578	24.11	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20210426	17.9	18.02	17.73	18.02	131983	17.548	up	up	correct
PM.US	Philip Morris International Inc	20210426	94.59	94.83	94.01	94.39	3157045	90.8831	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20210426	14.45	14.48	14.38	14.42	26209	14.0084	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20210426	14.91	14.92	14.83	14.87	67630	14.4044	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20210426	8.47	8.47	8.38	8.38	79941	8.1352	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20210426	13.89	13.91	13.75	13.79	46269	13.3845	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20210426	19.85	19.98	19.73	19.78	466858	18.3871	down	down	correct
PMVC.US	WS	20210426	9.7496	9.7496	9.7496	9.7496	175	9.7496
PMX.US	PIMCO Municipal Income Fund III	20210426	12.45	12.48	12.41	12.45	28133	12.0936
PNC.US	The PNC Financial Services Group Inc	20210426	179.27	181.74	179	180.24	1620614	177.9345	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20210426	12.3	12.33	12.08	12.3	20987	11.9784
PNI.US	PIMCO New York Municipal Income Fund II	20210426	11.7	11.78	11.6301	11.6301	6562	11.317	down	down	correct
PNM.US	PNM Resources Inc	20210426	49.76	49.83	49.6	49.77	559033	48.7854	up	up	correct
PNR.US	Pentair plc	20210426	64.57	64.98	63.86	64.09	1414208	63.7316	down	down	correct
PNTM.US	WS	20210426	9.75	9.8065	9.73	9.77	41668	9.77	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20210426	83.99	84.055	83.1	83.33	610107	80.6499	down	up	incorrect
POLY.US	Plantronics Inc	20210426	41	41.73	40.67	41.25	308100	41.25	up	up	correct
POR.US	Portland General Electric Company	20210426	50.97	50.97	50	50.02	365233	48.7246	down	up	incorrect
POST.US	Post Holdings Inc	20210426	113.54	113.54	112.06	113.13	714800	113.13	down	up	incorrect
PPG.US	PPG Industries Inc	20210426	175.74	176.63	172.735	173.13	1076835	171.3662	down	down	correct
PPL.US	PPL Corporation	20210426	29.21	29.29	29.09	29.18	5838538	27.9655	down	down	correct
PPT.US	Putnam Premier Income Trust	20210426	4.68	4.69	4.66	4.68	175663	4.4702
PRA.US	ProAssurance Corporation	20210426	26.5	26.93	25.85	25.92	209716	25.7542	down	down	correct
PRE.US	PJ	20210426	26.72	26.72	26.5	26.6	29066	26.0009	down	down	correct
PRG.US	PROG Holdings Inc	20210426	43.58	43.85	42.93	43.46	407715	43.46	down	up	incorrect
PRGO.US	Perrigo Company plc	20210426	42.36	43.16	42.27	42.47	1546003	41.7244	up	down	incorrect
PRI.US	Primerica Inc	20210426	161.34	163.28	160.77	161.11	157158	159.6611	down	down	correct
PRLB.US	Proto Labs Inc	20210426	110.9	115.68	110.9	115.5	642900	115.5	up	down	incorrect
PRMW.US	Primo Water Corporation	20210426	17.11	17.16	16.86	16.91	1279756	16.7378	down	up	incorrect
PRO.US	PROS Holdings Inc	20210426	45.87	47.73	45.87	47.12	150700	47.12	up	up	correct
PRPB.US	WS	20210426	9.99	10.03	9.98	9.99	143109	9.99
PRPC.US	WS	20210426	9.83	9.91	9.82	9.87	42774	9.87	up	up	correct
PRS.US	Prudential Financial Inc	20210426	28.2	28.24	28.07	28.19	22625	27.1352	down	down	correct
PRT.US	PermRock Royalty Trust	20210426	5.39	5.6	5.39	5.55	42972	5.1391	up	down	incorrect
PRTY.US	Party City Holdco Inc	20210426	6.73	6.785	6.51	6.65	1988000	6.65	down	down	correct
PRU.US	Prudential Financial Inc	20210426	98.97	100.21	98.35	98.53	1914754	95.3552	down	down	correct
PSA.US	Public Storage	20210426	277.75	278.78	274.2675	275.12	556537	270.0294	down	down	correct
PSB.US	PZ	20210426	27.23	27.2991	27.22	27.22	6993	26.6264	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20210426	29.65	31	29.4	30.26	29849	28.4167	up	up	correct
PSFE.US	WT	20210426	4.21	4.42	4.2	4.37	514721	4.37	up	up	correct
PSN.US	Parsons Corporation	20210426	42.83	42.981	42.31	42.68	346600	42.68	down	down	correct
PSO.US	Pearson plc	20210426	11.47	11.51	11.43	11.45	185532	11.3596	down	up	incorrect
PSTG.US	Pure Storage Inc	20210426	21.09	21.48	20.96	21.36	3079900	21.36	up	up	correct
PSTH.US	WT	20210426	7.91	8.24	7.8	8.1001	61281	8.1001	up	up	correct
PSTL.US	Postal Realty Trust Inc	20210426	18.87	19.195	18.71	18.72	50400	18.108	down	up	incorrect
PSX.US	Phillips 66	20210426	76.49	77.405	76.25	76.5	1582120	73.8714	up	up	correct
PSXP.US	Phillips 66 Partners LP	20210426	35.68	36.52	35.29	35.74	916313	33.3329	up	up	correct
PTA.US	Cohen & Steers Tax	20210426	25.3	25.4	25.17	25.34	68800	24.1621	up	down	incorrect
PTR.US	PetroChina Company Limited	20210426	35.15	35.27	35.04	35.13	149687	32.6305	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20210426	18.74	18.79	18.72	18.73	357087	17.7879	down	up	incorrect
PUK.US	Prudential plc	20210426	42.17	42.46	42.17	42.31	95908	40.9288	up	up	correct
PUKPRA.US	PUKPRA	20210426	27.76	28	27.76	27.95	5183	27.5494	up	up	correct
PUMP.US	ProPetro Holding Corp	20210426	9.29	9.61	9.28	9.46	803524	9.46	up	up	correct
PV.US	Primavera Capital Acquisition Corp	20210426	10.05	10.06	9.86	9.86	5887	9.86	down	down	correct
PVG.US	Pretium Resources Inc	20210426	11.02	11.12	10.89	11.02	588900	11.02
PVH.US	PVH Corp	20210426	110	112.35	107.49	108.49	739039	108.4559	down	down	correct
PVL.US	Permianville Royalty Trust	20210426	1.5	1.5	1.48	1.48	74416	1.3984	down	down	correct
PWR.US	Quanta Services Inc	20210426	98.47	98.95	97.35	97.72	833136	97.6048	down	down	correct
PXD.US	Pioneer Natural Resources Company	20210426	146.97	149.66	146.01	148.98	1082949	143.5544	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20210426	10.29	10.39	10.23	10.39	6549	10.107	up	up	correct
PYS.US	PPlus Trust Series RRD	20210426	21.6401	22.13	21.41	21.58	6689	20.8746	down	down	correct
PYT.US	PPLUS Trust Series GSC	20210426	24.4	24.4	24.4	24.4	60	23.8357
PZC.US	PIMCO California Municipal Income Fund III	20210426	10.8	10.9988	10.73	10.75	77947	10.4621	down	down	correct
PZN.US	Pzena Investment Management Inc	20210426	10.14	10.27	10.06	10.15	52892	10.0656	up	up	correct
QD.US	Qudian Inc	20210426	1.94	2.1	1.88	2.07	2634700	2.07	up	up	correct
QFTA.US	WS	20210426	9.7	9.74	9.65	9.74	3529	9.74	up	down	incorrect
QGEN.US	QIAGEN N.V	20210426	51.61	51.66	51.07	51.21	606200	51.21	down	down	correct
QS.US	WS	20210426	37.17	38.91	36.03	38.91	8578426	38.91	up	up	correct
QSR.US	Restaurant Brands International Inc	20210426	66.4	66.82	66.155	66.33	700275	64.6461	down	down	correct
QTWO.US	Q2 Holdings Inc	20210426	104.53	106.4	103.81	106.19	193200	106.19	up	up	correct
QUOT.US	Quotient Technology Inc	20210426	15.99	16.95	15.99	16.9	723200	16.9	up	up	correct
QVCC.US	QVCC	20210426	25.71	25.78	25.6	25.76	23700	24.6174	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20210426	25.7679	25.78	25.75	25.75	4140	24.5886	down	up	incorrect
R.US	Ryder System Inc	20210426	75	76.48	74.915	75.31	444267	73.6858	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20210426	22.02	22.1	21.78	21.85	377553	20.3306	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20210426	11.47	12.065	11.359	11.99	878800	11.99	up	up	correct
RACE.US	Ferrari N.V	20210426	216.95	218.225	216.03	218.05	265860	218.05	up	up	correct
RAD.US	Rite Aid Corporation	20210426	18.5	18.71	17.85	18.44	1529300	18.44	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20210426	49.29	50.38	48.88	50.15	887300	50.15	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20210426	63.22	63.67	62.62	63.19	303951	62.49	down	down	correct
RBAC.US	WS	20210426	9.97	10.04	9.97	10.01	287362	10.01	up	down	incorrect
RBC.US	Regal Beloit Corporation	20210426	149.78	150.72	147.12	147.17	232106	146.4873	down	down	correct
RBLX.US	Roblox Corporation	20210426	72	75.92	71.31	74.9	4192700	74.9	up	down	incorrect
RBOT.US	WT	20210426	1.35	1.3899	1.2801	1.3	230416	1.3	down	down	correct
RC.US	Ready Capital Corporation	20210426	14.54	14.618	14.29	14.32	352994	13.2068	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20210426	26.13	26.3707	26.08	26.3306	1300	25.8875	up	up	correct
RCB.US	Ready Capital Corporation	20210426	26.07	26.09	26.07	26.09	300	25.703	up	down	incorrect
RCF.US	UN	20210426	72.4	72.5	71	71.25	1356638	71.25	down	down	correct
RCI.US	Rogers Communications Inc	20210426	48.94	49.315	48.94	49.28	233955	47.7965	up	down	incorrect
RCL.US	Royal Caribbean Group	20210426	87.4	88.84	86.67	86.94	2229500	86.94	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20210426	7.41	7.45	7.34	7.42	101701	7.0333	up	up	correct
RCUS.US	Arcus Biosciences Inc	20210426	35.88	36.11	35.17	35.68	621100	35.68	down	down	correct
RDN.US	Radian Group Inc	20210426	24.88	25.22	24.65	24.72	1551632	24.2614	down	down	correct
RDS.US	B	20210426	36.19	36.57	36.16	36.3	2440500	36.3	up	up	correct
RDW.US	Redwire Corp	20210426	10.22	10.2742	10.15	10.19	134853	10.19	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20210426	67.71	67.94	67.34	67.86	150380	67.1852	up	down	incorrect
RE.US	Everest Re Group Ltd	20210426	267.11	269.232	265.585	266	226920	261.3918	down	down	correct
RELX.US	RELX PLC	20210426	27.01	27.0146	26.905	26.94	254456	26.2959	down	up	incorrect
RENN.US	Renren Inc	20210426	10.01	10.97	10.01	10.8	286729	10.8	up	down	incorrect
RES.US	RPC Inc	20210426	4.77	4.96	4.77	4.88	586585	4.88	up	up	correct
REV.US	Revlon Inc	20210426	11.9	12.15	11.77	11.9	141600	11.9
REVG.US	REV Group Inc	20210426	20.75	22.23	20.75	21.33	367792	21.1283	up	up	correct
REX.US	REX American Resources Corporation	20210426	79.83	83.04	79.51	82.32	24400	82.32	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20210426	55.34	55.68	54.8	55.61	483719	54.9858	up	up	correct
REZI.US	Resideo Technologies Inc	20210426	30.59	31.22	30.45	30.73	391700	30.73	up	up	correct
RF.US	Regions Financial Corporation	20210426	20.795	21.34	20.74	21.11	8653829	20.6326	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20210426	15.6	15.94	15.6	15.7	116831	14.9192	up	up	correct
RFL.US	Rafael Holdings Inc	20210426	40.38	42.19	40	40.47	35216	40.47	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20210426	22.79	22.98	22.747	22.76	18400	20.9743	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20210426	20.03	20.07	20	20.01	64200	19.253	down	down	correct
RFP.US	Resolute Forest Products Inc	20210426	16.01	16.65	15.51	15.9	1460478	14.7369	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20210426	130.3	131.765	129.5	130.03	395094	127.6898	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20210426	68.99	69.5	68.51	69	116620	66.6541	up	down	incorrect
RGS.US	Regis Corporation	20210426	12.66	12.8	12.33	12.46	130100	12.46	down	down	correct
RGT.US	Royce Global Value Trust Inc	20210426	14.76	14.88	14.7545	14.865	8146	12.521	up	down	incorrect
RH.US	RH	20210426	687.99	690	675.19	688.5	980900	688.5	up	up	correct
RHI.US	Robert Half International Inc	20210426	87.17	88.53	87.17	87.7	782862	86.7165	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20210426	76.82	78.78	75.53	77.04	444300	77.04	up	up	correct
RIG.US	Transocean Ltd	20210426	3.14	3.24	3.12	3.23	15527900	3.23	up	down	incorrect
RIO.US	Rio Tinto Group	20210426	87.33	88.285	87.2	88.25	2070325	82.4999	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20210426	17.45	17.51	17.35	17.38	59198	15.8541	down	down	correct
RJF.US	Raymond James Financial Inc	20210426	130.56	131.45	129.48	129.92	374934	86.1142	down	up	incorrect
RKT.US	Rocket Companies Inc	20210426	22.28	22.75	22.2364	22.57	4581004	22.57	up	up	correct
RL.US	Ralph Lauren Corporation	20210426	126.31	128.255	125.49	125.83	1167142	123.5841	down	down	correct
RLGY.US	Realogy Holdings Corp	20210426	15.25	15.64	15.18	15.46	1650300	15.46	up	up	correct
RLI.US	RLI Corp	20210426	114.92	116.88	113.73	113.77	186086	110.8974	down	down	correct
RLJ.US	RLJ Lodging Trust	20210426	15.89	16.23	15.59	15.62	955682	15.588	down	down	correct
RLX.US	RLX Technology Inc	20210426	12.16	12.54	11.73	12.53	6732000	12.53	up	up	correct
RM.US	Regional Management Corp	20210426	38.8	40	38.52	39.16	64479	38.6262	up	up	correct
RMD.US	ResMed Inc	20210426	209.71	212.75	209.02	210.89	515330	209.8178	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20210426	22.3804	22.6	22.25	22.34	26976	20.5426	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20210426	19.9	20	19.82	19.88	134900	19.1759	down	up	incorrect
RMO.US	Romeo Power Inc	20210426	8.71	9.17	8.41	9.14	4289400	9.14	up	up	correct
RMPL.US	P	20210426	25.75	25.75	25.58	25.58	15946	25.2125	down	up	incorrect
RMT.US	Royce Micro	20210426	11.95	12.05	11.95	12	101797	11.3283	up	up	correct
RNG.US	RingCentral Inc	20210426	324.64	330.62	317.93	330.51	655400	330.51	up	up	correct
RNGR.US	Ranger Energy Services Inc	20210426	5.45	5.51	5.315	5.41	14624	5.41	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20210426	25.36	25.55	25.3128	25.35	78467	24.4358	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20210426	173.2	173.96	171.05	171.08	283291	169.8802	down	down	correct
ROG.US	Rogers Corporation	20210426	204.52	206.13	202.84	203.13	33800	203.13	down	down	correct
ROK.US	Rockwell Automation Inc	20210426	268.83	272.55	266.12	267.42	558542	264.5531	down	down	correct
ROL.US	Rollins Inc	20210426	35.87	36.22	35.73	35.91	1741978	35.6575	up	down	incorrect
ROP.US	Roper Technologies Inc	20210426	433.48	437.9	431.42	432.37	402405	431.3118	down	down	correct
ROT.US	WS	20210426	9.92	9.92	9.88	9.91	32697	9.91	down	up	incorrect
RPM.US	RPM International Inc	20210426	94.95	95.52	94.03	94.11	380824	93.2545	down	down	correct
RPT.US	RPT Realty	20210426	12.74	12.83	12.6	12.64	299769	12.336	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20210426	14.93	15.13	14.92	14.95	558262	14.3672	up	down	incorrect
RRC.US	Range Resources Corporation	20210426	8.74	9.43	8.71	9.35	4707312	9.35	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20210426	6.05	6.09	5.45	5.54	1838900	5.54	down	down	correct
RRX.US	Regal Beloit Corporation	20210426	149.78	150.72	147.12	147.17	232106	139.4365	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20210426	158.84	160.88	158.41	159.81	586847	157.782	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20210426	18.3	18.5	18.3	18.5	40400	17.3769	up	up	correct
RSG.US	Republic Services Inc	20210426	106.37	106.37	104.59	104.63	1040799	103.8332	down	down	correct
RSI.US	Rush Street Interactive Inc	20210426	13.83	14.35	13.82	14.09	1425200	14.09	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20210426	81	82.07	80.795	81	12145572	79.5681
RVI.US	Retail Value Inc	20210426	3.7293	3.7877	3.6804	3.6934	305510	-12.2036	down	down	correct
RVLV.US	Revolve Group Inc	20210426	50.58	50.87	48.55	49.38	516900	49.38	down	down	correct
RVT.US	Royce Value Trust Inc	20210426	18.97	19.0888	18.8956	18.96	198601	17.5955	down	down	correct
RWT.US	Redwood Trust Inc	20210426	10.75	10.81	10.59	10.62	570290	10.1143	down	down	correct
RXN.US	Rexnord Corporation	20210426	51.31	51.52	50.38	50.42	409917	50.2529	down	down	correct
RY.US	Royal Bank of Canada	20210426	93.6	94.52	93.36	94.19	840663	92.6263	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20210426	9.49	9.87	9.41	9.7	395600	9.7	up	up	correct
RYB.US	RYB Education Inc	20210426	2.79	2.8	2.67	2.75	42838	2.75	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20210426	15.12	15.495	15.02	15.28	75937	15.1801	up	up	correct
RYN.US	Rayonier Inc	20210426	36.21	36.39	35.8	36.13	542637	35.3445	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20210426	26.57	26.76	26.51	26.71	14578	25.5526	up	up	correct
SA.US	Seabridge Gold Inc	20210426	17.84	17.84	17.51	17.63	227500	17.63	down	down	correct
SAFE.US	Safehold Inc	20210426	67.05	70.16	66.7938	69.99	139230	69.6747	up	up	correct
SAH.US	Sonic Automotive Inc	20210426	51.17	52.11	50.43	50.65	209527	50.274	down	down	correct
SAIC.US	Science Applications International Corporation	20210426	87.67	88.01	87.195	87.27	331008	86.5427	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20210426	51.01	53.01	50.37	52.61	1382266	52.61	up	up	correct
SAK.US	SAK	20210426	26.91	26.91	26.79	26.89	1400	25.5217	down	down	correct
SAM.US	The Boston Beer Company Inc	20210426	1266.67	1273.3199	1213.87	1233.99	171600	1233.99	down	down	correct
SAN.US	Banco Santander S.A	20210426	3.47	3.5	3.47	3.49	2730252	3.4393	up	up	correct
SAND.US	Sandstorm Gold Ltd	20210426	7.63	7.81	7.57	7.8	1369011	7.8	up	up	correct
SAP.US	SAP SE	20210426	143.31	143.5418	142.56	143.22	572378	140.9063	down	up	incorrect
SAR.US	Saratoga Investment Corp	20210426	25.23	25.3356	25.03	25.24	32448	24.3721	up	up	correct
SAVE.US	Spirit Airlines Inc	20210426	37.85	38.48	37.2	37.61	3473312	37.61	down	down	correct
SB.US	Safe Bulkers Inc	20210426	2.84	3.08	2.8	2.99	1595900	2.99	up	up	correct
SBBA.US	SBBA	20210426	25.374	25.65	25.374	25.625	6900	25.625	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20210426	294.3	296.48	293.1	295.27	45760050	295.27	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20210426	20.67	20.71	20.07	20.31	946800	20.31	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20210426	9.46	9.49	9.43	9.47	26268	9.2886	up	down	incorrect
SBOW.US	SilverBow Resources Inc	20210426	9.18	9.96	9.18	9.6	102200	9.6	up	up	correct
SBR.US	Sabine Royalty Trust	20210426	33.65	34.25	33.65	34.15	19876	32.1563	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20210426	7.83	7.83	7.635	7.73	986602	7.6528	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20210426	19.56	19.76	19.3	19.75	2641322	18.6309	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20210426	31.66	32.09	31.64	31.76	560250	31.3928	up	down	incorrect
SCCO.US	Southern Copper Corporation	20210426	72.42	73.455	71.81	72.89	1239782	70.0963	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20210426	13.29	13.47	13.206	13.37	57593	12.414	up	up	correct
SCE.US	PL	20210426	24.89	24.91	24.79	24.86	91757	23.9428	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20210426	67.53	68.85	67.35	67.77	7387071	67.2806	up	up	correct
SCI.US	Service Corporation International	20210426	53.64	53.64	52.52	52.95	803295	52.376	down	down	correct
SCL.US	Stepan Company	20210426	133.3	134.07	131.665	131.77	68759	130.7573	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20210426	13.56	13.65	13.528	13.56	56233	12.743
SCPE.US	WS	20210426	0.26	0.26	0.255	0.26	3104300	0.26
SCS.US	Steelcase Inc	20210426	14.17	14.32	13.965	14.01	786391	13.5384	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20210426	22.62	22.97	22.37	22.49	86887	21.8021	down	up	incorrect
SCVX.US	WS	20210426	9.91	9.94	9.91	9.92	14429	9.92	up	up	correct
SCX.US	The L.S. Starrett Company	20210426	6.1	6.19	6.01	6.19	30300	6.19	up	up	correct
SD.US	SandRidge Energy Inc	20210426	3.91	3.97	3.79	3.86	275000	3.86	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20210426	19.33	19.55	19.3	19.4	41000	18.42	up	up	correct
SDRL.US	Seadrill Limited	20210426	1.83	1.898	1.8	1.81	243873	1.81	down	down	correct
SE.US	Sea Limited	20210426	259.85	272.24	258	272.01	3885669	272.01	up	down	incorrect
SEAH.US	WS	20210426	10.58	10.85	10.15	10.22	22804321	10.22	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20210426	56.89	57.18	54.25	55.32	1083000	55.32	down	down	correct
SEDA.US	UN	20210426	0.23	0.25	0.22	0.23	22974500	0.23
SEE.US	Sealed Air Corporation	20210426	48.56	48.745	48.08	48.28	718573	47.7978	down	down	correct
SEM.US	Select Medical Holdings Corporation	20210426	37.81	38.1399	37.48	37.61	462251	37.2183	down	down	correct
SEMR.US	SEMrush Holdings Inc	20210426	16.52	16.991	16	16.27	386000	16.27	down	down	correct
SF.US	Stifel Financial Corp	20210426	69.96	70.48	69.5	69.8	523307	69.3554	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20210426	26.8	26.8492	26.75	26.78	5490	26.78	down	down	correct
SFE.US	Safeguard Scientifics Inc	20210426	6.14	6.3	6.06	6.28	217400	6.28	up	up	correct
SFL.US	SFL Corporation Ltd	20210426	7.68	7.8	7.645	7.68	811075	7.2586
SFUN.US	Fang Holdings Limited	20210426	11.63	11.75	11.63	11.7	1492	11.7	up	up	correct
SGFY.US	Signify Health Inc	20210426	28.64	30.12	28.21	30.1	296500	30.1	up	up	correct
SGU.US	Star Group L.P	20210426	10.91	11.04	10.82	10.96	122775	10.5536	up	up	correct
SHAK.US	Shake Shack Inc	20210426	111.01	113.48	111	112	455700	112	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20210426	34.45	34.74	34.38	34.65	74277	34.65	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20210426	25	25.05	24.88	25.05	17721	23.6097	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20210426	15.64	15.87	15.33	15.38	2987530	14.2462	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20210426	12.78	12.94	12.72	12.79	1812400	12.79	up	up	correct
SHOP.US	Shopify Inc	20210426	1111.6899	1166	1107.29	1166	1491400	1166	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20210426	10.08	10.08	10.05	10.08	103100	10.08
SHW.US	The Sherwin	20210426	274.25	275	269	269.54	1230423	268.0783	down	down	correct
SI.US	Silvergate Capital Corporation	20210426	119	120.39	113.483	116.28	1564400	116.28	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20210426	9.07	9.435	9.07	9.42	5456883	9.0398	up	up	correct
SIG.US	Signet Jewelers Limited	20210426	63.96	65.26	61.36	61.73	470608	61.4316	down	down	correct
SII.US	Sprott Inc	20210426	43.13	43.84	42.7701	43.66	90645	42.8749	up	down	incorrect
SITC.US	SITE Centers Corp	20210426	15.11	15.31	14.965	15.03	1934218	14.6889	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20210426	183.62	185.155	181.5	185.07	235300	185.07	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20210426	49	49.17	47.45	47.95	2858100	47.95	down	down	correct
SJI.US	South Jersey Industries Inc	20210426	25.15	25.26	24.34	24.43	1699141	23.5708	down	down	correct
SJIJ.US	South Jersey Industries Inc	20210426	26.4	26.4	26.22	26.325	4200	25.2894	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20210426	54.25	54.38	53.105	53.24	12100	51.0885	down	down	correct
SJM.US	The J. M. Smucker Company	20210426	129.73	130.49	128.28	129.77	1028727	126.9466	up	up	correct
SJR.US	Shaw Communications Inc	20210426	27.87	28.4018	27.87	28.38	407352	27.7716	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20210426	4.81	4.82	4.63	4.79	219390	4.3202	down	down	correct
SJW.US	SJW Group	20210426	68.47	68.57	67.11	67.36	71327	66.3607	down	down	correct
SKIL.US	Skillsoft Corp	20210426	10.01	10.05	10.01	10.02	250300	10.02	up	up	correct
SKLZ.US	WS	20210426	18.02	21.3	17.73	21.16	54268686	21.16	up	up	correct
SKM.US	SK Telecom Co.Ltd	20210426	31.35	31.42	31.2	31.29	164462	51.0638	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20210426	17.24	17.52	16.855	17.08	2785525	16.5653	down	down	correct
SKX.US	Skechers U.S.A. Inc	20210426	52.21	52.81	48.6	48.75	5619500	48.75	down	down	correct
SKY.US	Skyline Champion Corporation	20210426	45.15	45.64	44.85	45.35	289600	45.35	up	up	correct
SLAC.US	WS	20210426	9.89	9.89	9.75	9.77	116149	9.77	down	down	correct
SLB.US	Schlumberger Limited	20210426	25.86	26.68	25.75	26.37	13934030	26.0435	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20210426	11.11	11.44	11.02	11.4	931900	11.4	up	up	correct
SLF.US	Sun Life Financial Inc	20210426	53.34	53.8	53.11	53.31	377215	51.9343	down	down	correct
SLG.US	SL Green Realty Corp	20210426	72.1	73.575	71.65	72.51	592744	67.6078	up	up	correct
SLQT.US	SelectQuote Inc	20210426	30.66	31.22	30.59	31.01	561000	31.01	up	down	incorrect
SM.US	SM Energy Company	20210426	16.09	17.3	15.89	16.99	2500432	16.99	up	up	correct
SMAR.US	Smartsheet Inc	20210426	62.5	63.7	61.65	63.49	916000	63.49	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20210426	7.02	7.05	7	7	751805	7	down	down	correct
SMG.US	The Scotts Miracle	20210426	234	236.36	232.995	236.08	234547	234.4296	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20210426	4.94	5.05	4.8	5.01	49700	5.01	up	up	correct
SMLP.US	Summit Midstream Partners LP	20210426	21.26	22.9	21.05	22.83	18500	22.83	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20210426	5.21	5.25	5.21	5.23	29471	5.0601	up	up	correct
SMP.US	Standard Motor Products Inc	20210426	43.86	43.86	42.69	42.83	166855	42.1639	down	down	correct
SMRT.US	SmartRent Inc	20210426	10.64	10.65	10.4701	10.63	1529878	10.63	down	down	correct
SNA.US	Snap	20210426	239.02	241.5	235.705	235.99	492268	231.99	down	up	incorrect
SNAP.US	Snap Inc	20210426	60.97	61.44	58.58	60.02	38422200	60.02	down	down	correct
SNDR.US	Schneider National Inc	20210426	24.38	24.4	23.61	23.73	506349	23.5206	down	down	correct
SNN.US	Smith & Nephew plc	20210426	41.1	41.13	40.69	40.88	540390	40.5454	down	down	correct
SNOW.US	Snowflake Inc.	20210426	235.73	241.06	234.57	237.75	2035000	237.75	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20210426	50.68	50.92	50.47	50.89	79497	46.6467	up	up	correct
SNV.US	Synovus Financial Corp	20210426	47.13	47.7	46.57	46.81	747673	45.7649	down	up	incorrect
SNX.US	TD SYNNEX	20210426	124.57	126.21	124.56	125.71	262077	125.2504	up	down	incorrect
SO.US	The Southern Company	20210426	65.46	65.46	64.5242	64.66	3924718	62.713	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20210426	10.21	10.42	10.09	10.4	320673	9.9817	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20210426	27.02	27.1	27.015	27.09	17556	26.0907	up	up	correct
SOJD.US	SOJD	20210426	27.08	27.165	27.01	27.02	61500	26.1016	down	down	correct
SOJE.US	SOJE	20210426	25.31	25.39	25.28	25.32	94400	24.8106	up	down	incorrect
SOL.US	ReneSola Ltd	20210426	10.25	10.68	9.73	10.55	1721143	10.55	up	down	incorrect
SOLN.US	Southern Co	20210426	53.26	53.26	52.5	52.63	75300	49.3336	down	up	incorrect
SON.US	Sonoco Products Company	20210426	65.7	65.99	65.33	65.36	294644	63.9924	down	down	correct
SONY.US	Sony Group Corporation	20210426	109	109.7	108.85	108.92	536900	108.92	down	down	correct
SOR.US	Source Capital Inc	20210426	44.66	45.0746	44.42	44.49	12008	40.5854	down	down	correct
SOS.US	SOS Limited	20210426	4.45	4.7	4.31	4.6	20834900	4.6	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20210426	9.8	9.82	9.78	9.81	140300	9.81	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20210426	88.94	89.5	88.4467	89.01	223960	87.7849	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20210426	22.5	23.49	21.87	23.18	8179665	23.18	up	up	correct
SPE.US	Special Opportunities Fund Inc	20210426	15.09	15.12	15.02	15.04	73013	13.6978	down	up	incorrect
SPG.US	Simon Property Group Inc	20210426	118.9	121.7	118.43	120.17	3268375	116.3237	up	up	correct
SPGI.US	S&P Global Inc	20210426	388.34	388.34	383.4	383.93	924181	381.8333	down	down	correct
SPGS.US	WS	20210426	9.92	9.96	9.8999	9.91	37310	9.91	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20210426	14.65	14.785	14.35	14.5	672857	13.6454	down	down	correct
SPIR.US	Spire Corporation	20210426	9.95	9.96	9.9	9.95	612500	9.95
SPLP.US	Steel Partners Holdings L.P	20210426	21.14	21.275	20.25	20.63	16906	20.63	down	down	correct
SPNT.US	SiriusPoint Ltd	20210426	10.67	10.78	10.49	10.53	253811	10.53	down	down	correct
SPOT.US	Spotify Technology S.A	20210426	278.12	298.73	277.33	298.02	2239600	298.02	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20210426	46.87	47.57	46.59	47.05	1115901	47.0172	up	up	correct
SPXC.US	SPX Corporation	20210426	62.18	62.55	61.62	61.66	86500	61.66	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20210426	17.2	17.2	17.1	17.13	45525	16.4503	down	down	correct
SQ.US	Square Inc	20210426	248.27	256.97	246.3	255.77	8494400	255.77	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20210426	53.9	55.87	53.81	55.69	1343585	53.5673	up	up	correct
SQNS.US	Sequans Communications S.A	20210426	6.12	6.4	6.11	6.33	386500	6.33	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20210426	12.77	13.095	12.52	12.87	46500	12.87	up	up	correct
SR.US	Spire Inc	20210426	76.52	76.52	75.42	75.49	114417	73.2865	down	down	correct
SRC.US	Spirit Realty Capital Inc	20210426	46.35	46.65	46.05	46.18	430948	44.3737	down	down	correct
SRE.US	Sempra	20210426	137.09	137.09	135.45	136.49	1090977	133.089	down	up	incorrect
SREA.US	Sempra Energy	20210426	27.62	27.69	27.6	27.68	26987	26.6056	up	up	correct
SRG.US	Seritage Growth Properties	20210426	18.43	19	18.43	18.59	223300	18.59	up	up	correct
SRI.US	Stoneridge Inc	20210426	33.98	34.25	32.96	33.29	137700	33.29	down	down	correct
SRL.US	Scully Royalty Ltd	20210426	8.55	8.63	8.4101	8.61	12620	7.9722	up	up	correct
SRLP.US	Sprague Resources LP	20210426	23.57	23.83	23.481	23.77	61396	22.0714	up	up	correct
SRT.US	StarTek Inc	20210426	8.28	8.32	8.04	8.08	16000	8.08	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20210426	25.22	25.7199	25.22	25.55	16017	24.7589	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20210426	108.15	108.63	107.15	107.53	126803	107.0423	down	up	incorrect
SSL.US	Sasol Limited	20210426	16.66	16.98	16.65	16.85	534900	16.85	up	down	incorrect
SSTK.US	Shutterstock Inc	20210426	96.49	98.34	95.07	97.2	290209	96.626	up	up	correct
ST.US	Sensata Technologies Holding plc	20210426	60.21	60.61	59.8	60.05	1051700	60.05	down	down	correct
STAG.US	STAG Industrial Inc	20210426	36.46	36.74	36.26	36.35	908474	35.3842	down	down	correct
STAR.US	PI	20210426	25.95	26.18	25.95	26.17	1777	24.7674	up	down	incorrect
STC.US	Stewart Information Services Corporation	20210426	57.88	59.9	57.72	59.21	156021	58.2699	up	up	correct
STE.US	STERIS plc	20210426	214.96	216.74	214	216.47	402768	215.1994	up	up	correct
STEM.US	Stem Inc	20210426	26.9	26.9	25.06	26	1364500	26	down	down	correct
STG.US	Sunlands Technology Group	20210426	1	1.05	0.99	1.04	123560	13	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20210426	33.57	34.19	33.57	34.01	90653	32.6539	up	up	correct
STL.US	Sterling Bancorp	20210426	25.12	25.385	24.8	24.97	3100129	24.754	down	down	correct
STLA.US	Stellantis N.V	20210426	17.25	17.38	17.25	17.32	1549151	17.32	up	up	correct
STM.US	STMicroelectronics N.V	20210426	38.93	39.56	38.92	39.35	1315264	39.1843	up	up	correct
STN.US	Stantec Inc	20210426	46.62	46.85	46.33	46.74	57411	46.2052	up	up	correct
STNG.US	Scorpio Tankers Inc	20210426	18	18.53	18	18.11	601714	17.7796	up	up	correct
STON.US	StoneMor Inc	20210426	2.33	2.3454	2.24	2.24	243515	2.24	down	down	correct
STOR.US	STORE Capital Corporation	20210426	36.09	36.19	35.789	35.93	788995	34.7583	down	down	correct
STT.US	State Street Corporation	20210426	81.43	82.7	81.24	81.3	1796546	79.763	down	down	correct
STWD.US	Starwood Property Trust Inc	20210426	25.6	25.73	25.33	25.38	1201400	23.9808	down	up	incorrect
STZ.US	Constellation Brands Inc	20210426	240	241.02	237.98	238.51	650227	236.114	down	down	correct
SU.US	Suncor Energy Inc	20210426	20.33	20.6527	20.26	20.54	3575910	19.9356	up	up	correct
SUI.US	Sun Communities Inc	20210426	161.81	163.13	161.53	162.6	365258	160.4747	up	down	incorrect
SUM.US	Summit Materials Inc	20210426	29.26	29.67	29.13	29.19	642200	29.19	down	up	incorrect
SUN.US	Sunoco LP	20210426	33.84	33.95	33.51	33.74	518886	31.6219	down	down	correct
SUP.US	Superior Industries International Inc	20210426	5.17	5.4	5.14	5.4	130600	5.4	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20210426	1.8	1.81	1.77	1.77	284372	1.7428	down	down	correct
SUZ.US	Suzano S.A	20210426	12.75	12.81	12.61	12.7	307100	12.7	down	down	correct
SWBK.US	WS	20210426	9.91	10	9.85	9.85	42711	9.85	down	down	correct
SWCH.US	Switch Inc	20210426	18.19	18.42	18.13	18.33	1554732	18.2052	up	up	correct
SWI.US	SolarWinds Corporation	20210426	18.35	18.57	18.28	18.39	563220	17.9614	up	up	correct
SWK.US	Stanley Black & Decker Inc	20210426	211.06	211.42	206.11	206.48	848646	204.0797	down	up	incorrect
SWM.US	Schweitzer	20210426	47.16	47.45	46.12	46.44	77293	44.8451	down	down	correct
SWN.US	Southwestern Energy Company	20210426	3.91	4.12	3.88	4.05	11694600	4.05	up	up	correct
SWT.US	Stanley Black Decker Inc	20210426	125.13	125.13	122.11	122.11	16300	118.0578	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20210426	72.24	72.26	70.89	70.9	335131	69.1412	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20210426	9.22	9.2499	9.2	9.2211	8200	8.8097	up	up	correct
SXC.US	SunCoke Energy Inc	20210426	6.75	6.91	6.71	6.74	616497	6.5703	down	down	correct
SXI.US	Standex International Corporation	20210426	97.53	97.86	97.03	97.74	46006	97.035	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20210426	85.34	85.54	83.15	83.34	248105	82.2196	down	down	correct
SYF.US	Synchrony Financial	20210426	40.8	41.8	40.8	41.47	4549900	40.884	up	up	correct
SYK.US	Stryker Corporation	20210426	267.78	267.98	265.08	265.28	1052552	263.3388	down	down	correct
SYY.US	Sysco Corporation	20210426	83.08	83.15	81.75	82.28	1540375	81.3077	down	down	correct
SZC.US	The Cushing Renaissance Fund	20210426	44.14	44.55	44.14	44.35	3392	42.9856	up	up	correct
T.US	PC	20210426	25.53	25.63	25.5	25.61	116544	25.0377	up	up	correct
TAC.US	TransAlta Corporation	20210426	9.85	9.89	9.75	9.88	105072	9.804	up	up	correct
TACA.US	WT	20210426	9.89	9.91	9.87	9.91	10239	9.91	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20210426	17.1	17.18	16.91	17.01	2036200	17.01	down	down	correct
TAL.US	TAL Education Group	20210426	61.3	62.76	60.86	62.75	4054800	62.75	up	down	incorrect
TALO.US	Talos Energy Inc	20210426	11	11.39	10.77	10.82	709300	10.82	down	down	correct
TAP.US	Molson Coors Beverage Company	20210426	52.24	52.99	51.91	52.94	1440116	52.1521	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20210426	75.58	76.04	74.37	75.33	11800	75.33	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20210426	26.65	26.73	26.57	26.66	27756	25.9917	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20210426	27.25	27.36	27.25	27.36	29706	26.6641	up	up	correct
TBI.US	TrueBlue Inc	20210426	22.96	23.27	22.75	23.06	183800	23.06	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20210426	20.17	21.61	20.17	21.02	3500	21.02	up	up	correct
TCN.US	Tricon Capital Group Inc	20210426	10.72	10.72	10.7151	10.7151	10005	10.5949	down	down	correct
TCS.US	The Container Store Group Inc	20210426	15.53	15.62	14.77	14.9	645700	14.9	down	down	correct
TD.US	The Toronto	20210426	67.64	68.3604	67.64	67.92	1071130	66.6812	up	up	correct
TDC.US	Teradata Corporation	20210426	52.04	54.88	51.51	53.07	2458700	53.07	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20210426	23.23	23.26	22.9686	23.22	37457	20.6123	down	down	correct
TDG.US	TransDigm Group Incorporated	20210426	596.7	605.14	596.23	603.95	186700	603.95	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20210426	25.23	25.27	25.23	25.27	42000	25.27	up	up	correct
TDOC.US	Teladoc Health Inc	20210426	184.01	190.34	180.53	190.06	2922500	190.06	up	up	correct
TDS.US	Telephone and Data Systems Inc	20210426	23.94	23.96	23.4	23.41	860841	22.8433	down	up	incorrect
TDW.US	Tidewater Inc	20210426	12.65	13.07	12.35	12.72	140800	12.72	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20210426	445.96	446.12	438.59	440.42	190700	440.42	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20210426	14.7	14.85	14.7	14.79	52100	14.191	up	up	correct
TECK.US	Teck Resources Limited	20210426	22.25	22.7485	22.18	22.56	6198817	22.4522	up	down	incorrect
TEF.US	Telefónica S.A	20210426	4.58	4.62	4.565	4.6	1499330	4.2132	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20210426	7.58	7.59	7.55	7.56	163058	7.0477	down	down	correct
TEL.US	TE Connectivity Ltd	20210426	135	136.23	134.85	135.17	1450300	133.8057	up	up	correct
TEN.US	Tenneco Inc	20210426	10.86	11.03	10.7	10.74	771900	10.74	down	down	correct
TEO.US	Telecom Argentina S.A	20210426	4.52	4.61	4.4	4.4	449500	4.4	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20210426	10.28	10.74	10.25	10.61	10797100	10.61	up	up	correct
TEX.US	Terex Corporation	20210426	47.73	48.43	47.67	47.76	402866	47.4211	up	up	correct
TFC.US	Truist Financial Corporation	20210426	58.02	58.65	57.65	57.72	4354915	56.3959	down	down	correct
TFII.US	TFI International Inc	20210426	79.52	79.52	77.73	78.47	510665	77.779	down	down	correct
TFSA.US	TFSA	20210426	25.65	25.663	25.62	25.62	3100	24.747	down	down	correct
TFX.US	Teleflex Incorporated	20210426	444.59	447.79	439.85	440.01	127516	438.7724	down	down	correct
TG.US	Tredegar Corporation	20210426	15	15.13	14.73	14.78	111842	14.3751	down	down	correct
TGH.US	Textainer Group Holdings Limited	20210426	26.26	26.9	26.01	26.18	354435	25.978	down	down	correct
TGI.US	Triumph Group Inc	20210426	17.75	18.22	17.63	17.85	407100	17.85	up	up	correct
TGNA.US	TEGNA Inc	20210426	21.17	21.17	20.83	20.87	817553	20.5605	down	down	correct
TGP.US	Teekay LNG Partners L.P	20210426	15	15.05	14.78	15	196603	14.1779
TGS.US	Transportadora de Gas del Sur S.A	20210426	4.5	4.5	4.31	4.37	89300	4.37	down	down	correct
TGT.US	Target Corporation	20210426	205.86	206.02	202.85	203.63	2675671	201.5878	down	down	correct
THC.US	Tenet Healthcare Corporation	20210426	56.12	56.45	54.62	55.88	1672318	55.88	down	down	correct
THG.US	The Hanover Insurance Group Inc	20210426	135.37	136.38	134.87	134.96	198044	132.8388	down	down	correct
THO.US	Thor Industries Inc	20210426	142.86	147.25	142.86	145.4	531599	143.6948	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20210426	23.11	23.2318	23.0651	23.155	73271	22.4021	up	up	correct
THR.US	Thermon Group Holdings Inc	20210426	18.31	18.93	18.06	18.41	276800	18.41	up	up	correct
THS.US	TreeHouse Foods Inc	20210426	49.74	49.83	47.99	48.72	606400	48.72	down	down	correct
THW.US	Tekla World Healthcare Fund	20210426	15.76	15.83	15.669	15.81	197820	15.0536	up	up	correct
TIMB.US	W	20210426	11.15	11.15	10.99	11.07	282525	10.8974	down	down	correct
TINV.US	Tiga Acquisition Corp	20210426	10.05	10.1	10.05	10.08	8900	10.08	up	down	incorrect
TISI.US	Team Inc	20210426	9.57	10.14	9.57	9.68	150700	9.68	up	up	correct
TJX.US	The TJX Companies Inc	20210426	70.53	70.95	69.06	69.28	3679785	68.5227	down	down	correct
TK.US	Teekay Corporation	20210426	3.1	3.2	3.09	3.17	360700	3.17	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20210426	4.62	4.67	4.58	4.63	369799	4.2855	up	up	correct
TKR.US	The Timken Company	20210426	84.46	85.18	83.8	83.91	504861	82.9472	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20210426	22.7	22.7	22.47	22.48	126977	21.444	down	up	incorrect
TLYS.US	Tilly's Inc	20210426	12.09	12.245	11.71	11.87	122609	10.4718	down	down	correct
TM.US	Toyota Motor Corporation	20210426	154.31	154.31	153.49	153.54	249758	153.54	down	down	correct
TMAC.US	WS	20210426	9.75	9.78	9.75	9.76	28483	9.76	up	up	correct
TME.US	Tencent Music Entertainment Group	20210426	18.9	19.485	18.57	19.44	13190800	19.44	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20210426	31.95	32.45	31.8	32.31	803900	32.31	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20210426	489.06	496.25	486.59	494.04	1671716	493.3356	up	up	correct
TMST.US	TimkenSteel Corporation	20210426	11.87	13.59	11.87	13.11	2246400	13.11	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20210426	49.24	49.69	48.77	48.83	336200	48.83	down	down	correct
TNC.US	Tennant Company	20210426	81.49	81.76	80.18	80.23	25173	79.5127	down	down	correct
TNET.US	TriNet Group Inc	20210426	85.93	86.38	84.3	84.3	265900	84.3	down	down	correct
TNK.US	Teekay Tankers Ltd	20210426	13.3	13.57	13.24	13.42	230300	13.42	up	up	correct
TNL.US	Travel + Leisure Co	20210426	65	65.35	64.07	64.19	378410	63.0968	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20210426	9.19	9.37	9	9.06	99045	8.9487	down	down	correct
TOL.US	Toll Brothers Inc	20210426	61.8	61.99	60.98	61.88	769339	61.515	up	up	correct
TPB.US	Turning Point Brands Inc	20210426	48.19	49.05	46.896	48.58	178600	48.3893	up	up	correct
TPC.US	Tutor Perini Corporation	20210426	16.73	16.96	16.52	16.69	195500	16.69	down	down	correct
TPGS.US	TPG Pace Solutions Corp	20210426	10.2	10.2	10.17	10.18	2800	10.18	down	down	correct
TPGY.US	WS	20210426	17.92	18.29	17.26	17.79	982523	17.79	down	down	correct
TPH.US	Tri Pointe Homes Inc	20210426	23	23.54	22.83	23.51	1147400	23.51	up	up	correct
TPL.US	Texas Pacific Land Corporation	20210426	1487.34	1586.455	1483.22	1576.02	41329	1566.1388	up	up	correct
TPR.US	Tapestry Inc	20210426	46.41	47.12	45.6521	45.98	2610552	45.4032	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20210426	15.5	15.59	15.38	15.53	71737	14.555	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20210426	40.3	40.63	39.59	39.75	2024707	39.5147	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20210426	12.21	12.34	12.21	12.24	45254	11.8316	up	up	correct
TR.US	Tootsie Roll Industries Inc	20210426	32.91	33.015	32.46	32.46	209198	32.2	down	down	correct
TRC.US	Tejon Ranch Co	20210426	15.34	15.39	15.145	15.18	66386	15.18	down	up	incorrect
TRCA.US	WS	20210426	9.85	9.85	9.85	9.85	100	9.85
TREB.US	WS	20210426	10.03	10.03	10	10.02	598031	10.02	down	down	correct
TREC.US	Trecora Resources	20210426	7.8	7.86	7.64	7.72	76700	7.72	down	down	correct
TREX.US	Trex Company Inc	20210426	107.37	109.525	107.04	109	641236	109	up	up	correct
TRGP.US	Targa Resources Corp	20210426	34.02	34.55	33.81	34.19	1678344	33.9494	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20210426	91.55	92.14	91.55	92.04	302275	91.0184	up	up	correct
TRN.US	Trinity Industries Inc	20210426	27.68	28.29	27.68	27.98	755385	27.5605	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20210426	63.68	63.75	63.26	63.46	214994	62.5821	down	down	correct
TROX.US	Tronox Holdings plc	20210426	20.56	21.52	20.56	21.51	1856892	21.2269	up	up	correct
TRP.US	TC Energy Corporation	20210426	47.63	47.8361	47.37	47.82	1410336	45.8461	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20210426	17.49	18.615	17.49	18.53	1741548	18.53	up	up	correct
TRTN.US	Triton International Limited	20210426	55.11	55.75	54.56	54.72	482263	52.9698	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20210426	12.33	12.4	12.1901	12.22	210249	11.542	down	down	correct
TRU.US	TransUnion	20210426	102.97	103.38	100.46	100.57	2824500	100.319	down	down	correct
TRV.US	The Travelers Companies Inc	20210426	157.84	158.11	155.43	155.73	1033247	153.1198	down	down	correct
TS.US	Tenaris S.A	20210426	22	22.28	21.97	22.1	2493433	21.5655	up	up	correct
TSE.US	Trinseo S.A	20210426	63.63	64.51	62.99	63.38	225971	62.9247	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20210426	5.7	5.71	5.65	5.66	72274	5.3631	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20210426	22.14	22.24	22.06	22.07	250244	20.328	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20210426	120	121.54	119.4	121.52	8444012	120.3775	up	up	correct
TSN.US	Tyson Foods Inc	20210426	78.87	78.87	77.85	77.95	1156417	76.6395	down	down	correct
TSPQ.US	WS	20210426	10	10	9.75	9.8	13929	9.8	down	down	correct
TSQ.US	Townsquare Media Inc	20210426	9.87	10.05	9.84	9.88	23136	9.88	up	down	incorrect
TT.US	Trane Technologies plc	20210426	176.1	177.2	172.48	172.83	770286	171.219	down	up	incorrect
TTC.US	The Toro Company	20210426	116.72	118.13	115.71	115.85	440830	114.904	down	down	correct
TTE.US	TotalEnergies SE	20210426	44.47	44.72	44.32	44.53	1998679	43.0616	up	down	incorrect
TTI.US	TETRA Technologies Inc	20210426	2.53	2.69	2.53	2.67	765300	2.67	up	down	incorrect
TTM.US	Tata Motors Limited	20210426	19.66	19.84	19.6	19.81	747600	19.81	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20210426	20.62	21.305	20.62	20.82	11222	20.0264	up	down	incorrect
TU.US	TELUS Corporation	20210426	20.72	20.78	20.6693	20.75	761688	19.9086	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20210426	9.78	10.24	9.78	10.21	260400	10.21	up	up	correct
TUP.US	Tupperware Brands Corporation	20210426	26.32	27.06	26.17	26.67	577600	26.67	up	up	correct
TUYA.US	Tuya Inc	20210426	19.75	20.67	19.26	20.35	505600	20.35	up	up	correct
TV.US	Grupo Televisa S.A.B	20210426	12.87	13.19	12.69	13.1	2412069	13.0101	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20210426	26.2351	26.33	26.0353	26.0353	2523	25.6369	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20210426	26.25	26.4	26.25	26.35	5609	25.9344	up	up	correct
TWI.US	Titan International Inc	20210426	11.08	11.11	10.53	10.7	506700	10.7	down	down	correct
TWLO.US	Twilio Inc	20210426	386.83	400.92	384.27	400.68	1463500	400.68	up	up	correct
TWN.US	The Taiwan Fund Inc	20210426	31.16	32.67	31	31.99	22593	29.629	up	up	correct
TWND.US	WS	20210426	9.88	9.97	9.88	9.9	134309	9.9	up	down	incorrect
TWNI.US	Tailwind International Acquisition Corp	20210426	9.76	9.76	9.76	9.76	100	9.76
TWNT.US	WS	20210426	9.83	9.87	9.83	9.83	400	9.83
TWO.US	Two Harbors Investment Corp	20210426	7.52	7.57	7.44	7.47	1862457	6.9229	down	down	correct
TWOA.US	two	20210426	9.85	9.885	9.85	9.88	60737	9.88	up	up	correct
TWTR.US	Twitter Inc	20210426	66.49	67.25	65.85	66.72	11769800	66.72	up	up	correct
TX.US	Ternium S.A	20210426	40.36	41.75	40.12	41.07	2100334	38.1701	up	up	correct
TXT.US	Textron Inc	20210426	60.79	61.35	60.79	60.9	756956	60.8491	up	down	incorrect
TY.US	Tri	20210426	33.51	33.7699	33.51	33.6	57945	32.8018	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20210426	25.62	25.89	25.62	25.7	32288	24.6345	up	down	incorrect
TYL.US	Tyler Technologies Inc	20210426	450.84	456.27	445.16	454.88	260500	454.88	up	up	correct
U.US	Unity Software Inc	20210426	102.56	105.49	100.52	104.62	2387700	104.62	up	up	correct
UA.US	Under Armour Inc	20210426	19.39	19.89	19.27	19.52	2865576	19.52	up	up	correct
UAA.US	Under Armour Inc	20210426	23.45	23.83	23.25	23.52	5351000	23.52	up	up	correct
UAN.US	CVR Partners LP	20210426	47.5	52.87	47.5	52.7	98574	49.2005	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20210426	18.22	18.33	18.05	18.12	122975	17.6945	down	down	correct
UBER.US	Uber Technologies Inc	20210426	58.05	58.36	57.33	57.61	8361600	57.61	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20210426	15.1	15.155	14.83	15	2997	14.6354	down	down	correct
UBS.US	UBS Group AG	20210426	15.41	15.525	15.365	15.38	3065641	15.38	down	down	correct
UDR.US	UDR Inc	20210426	46.98	47.15	46.6	46.81	1822512	46.1662	down	down	correct
UE.US	Urban Edge Properties	20210426	18.46	18.7	18.45	18.59	674754	18.1472	up	up	correct
UFI.US	Unifi Inc	20210426	28.16	28.16	27.26	27.53	31340	27.53	down	down	correct
UFS.US	Domtar Corporation	20210426	39.26	40.08	39.1974	39.69	1087931	39.69	up	up	correct
UGI.US	UGI Corporation	20210426	44.27	44.27	43.69	43.8	716350	42.8223	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20210426	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20210426	3.87	3.94	3.8373	3.91	1201872	3.8573	up	up	correct
UHS.US	Universal Health Services Inc	20210426	145.8	146.65	144.69	145.78	637207	145.1719	down	down	correct
UHT.US	Universal Health Realty Income Trust	20210426	69.27	70.36	69.27	69.92	24163	67.5716	up	down	incorrect
UI.US	Ubiquiti Inc	20210426	289.85	294.11	287.2245	291.19	90147	289.6427	up	up	correct
UIS.US	Unisys Corporation	20210426	25.11	25.11	24.38	24.64	304500	24.64	down	down	correct
UL.US	Unilever PLC	20210426	56.84	56.9699	56.6	56.9	1452944	55.4061	up	up	correct
UMC.US	United Microelectronics Corporation	20210426	10.93	11.25	10.86	11.19	8391109	10.8484	up	down	incorrect
UMH.US	UMH Properties Inc	20210426	21.51	21.7999	21.45	21.58	206381	21.0438	up	down	incorrect
UNF.US	UniFirst Corporation	20210426	231.66	231.66	225.63	225.68	31354	224.8366	down	down	correct
UNFI.US	United Natural Foods Inc	20210426	35.79	35.89	34.04	35.43	975800	35.43	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20210426	399.81	400	395.21	395.86	1642260	391.7581	down	down	correct
UNM.US	Unum Group	20210426	28.94	29.21	28.39	28.55	1857101	27.6519	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20210426	26.95	26.96	26.95	26.96	5192	25.8073	up	up	correct
UNP.US	Union Pacific Corporation	20210426	223.98	226.96	223.77	224.59	2767585	221.3795	up	up	correct
UNVR.US	Univar Solutions Inc	20210426	23.04	23.71	23.04	23.54	1620000	23.54	up	up	correct
UP.US	Wheels Up Experience Inc	20210426	10.05	10.15	9.99	10.06	258200	10.06	up	up	correct
UPH.US	UpHealth Inc	20210426	10.05	10.07	10.03	10.05	82731	10.05
UPS.US	United Parcel Service Inc	20210426	179.78	179.85	174.7	175.81	3972927	173.1964	down	up	incorrect
URI.US	United Rentals Inc	20210426	320.43	326.51	320.4	324.97	547900	324.97	up	up	correct
USA.US	Liberty All	20210426	8.2	8.22	8.05	8.09	1392468	7.7133	down	down	correct
USAC.US	USA Compression Partners LP	20210426	15.13	15.5	15.13	15.25	431445	14.7717	up	up	correct
USB.US	U.S. Bancorp	20210426	57.55	58.27	57.38	57.79	5588653	56.4687	up	up	correct
USDP.US	USD Partners LP	20210426	5.68	5.75	5.53	5.58	201297	5.2785	down	down	correct
USFD.US	US Foods Holding Corp	20210426	39.66	40.01	39.145	39.95	793900	39.95	up	up	correct
USM.US	United States Cellular Corporation	20210426	35.77	35.87	35.18	35.28	79000	35.28	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20210426	96.23	98.35	96.07	96.16	107100	96.16	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20210426	117.49	118.74	116.57	116.83	42342	115.6372	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20210426	9.94	9.94	9.455	9.6	443500	9.6	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20210426	29.21	29.23	28.52	28.58	186956	27.3678	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20210426	5.67	5.84	5.67	5.76	151600	5.76	up	up	correct
UTL.US	Unitil Corporation	20210426	50.27	50.81	49.71	50.16	37565	48.9968	down	down	correct
UTZ.US	WS	20210426	27.45	27.9587	27.41	27.69	337655	27.69	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20210426	14.03	14.12	13.69	13.7	107323	13.2826	down	down	correct
UVV.US	Universal Corporation	20210426	58.41	58.41	57.7	57.84	70265	56.1491	down	down	correct
UWMC.US	WS	20210426	7.88	8.17	7.85	8.16	2767546	8.16	up	up	correct
UZD.US	UZD	20210426	26.65	26.72	26.6	26.66	28952	25.5093	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20210426	25.57	25.65	25.54	25.65	51500	24.9728	up	up	correct
V.US	Visa Inc	20210426	230.77	232.95	229.52	230.34	5650039	229.2891	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20210426	181.08	182.27	177.89	178.05	301266	176.8165	down	down	correct
VALE.US	Vale S.A.	20210426	20.02	20.14	19.83	19.95	24744520	17.7093	down	down	correct
VAPO.US	Vapotherm Inc	20210426	21.85	21.86	21.23	21.53	125500	21.53	down	down	correct
VATE.US	Innovate Corp	20210426	4.08	4.41	4.08	4.21	1096978	4.21	up	up	correct
VBF.US	Invesco Bond Fund	20210426	19.6	19.6799	19.58	19.59	29414	19.168	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20210426	10.53	10.6	10.46	10.53	29853	9.9983
VCRA.US	Vocera Communications Inc	20210426	39.98	40	38.07	38.14	329300	38.14	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20210426	12.94	13.01	12.94	12.96	98327	12.6093	up	up	correct
VEC.US	Vectrus Inc	20210426	52.97	52.97	51.87	52.01	62300	52.01	down	down	correct
VEDL.US	Vedanta Limited	20210426	12.78	13.03	12.7073	12.97	1111580	12.2187	up	up	correct
VEEV.US	Veeva Systems Inc	20210426	281.19	284.6999	278.75	283.51	490942	283.51	up	up	correct
VEI.US	Vine Energy Inc	20210426	12.12	12.67	11.996	12.51	253365	12.51	up	up	correct
VEL.US	Velocity Financial Inc	20210426	8.31	8.67	8.2567	8.65	7454	8.65	up	up	correct
VER.US	VEREIT Inc	20210426	42.24	42.5	41.635	41.7	1166964	40.8691	down	down	correct
VET.US	Vermilion Energy Inc	20210426	6.61	6.83	6.59	6.73	1498658	6.73	up	up	correct
VFC.US	V.F. Corporation	20210426	88.4	89.5	87.3	87.8	2883999	86.0984	down	down	correct
VGI.US	Virtus Global Multi	20210426	12.12	12.24	12.11	12.21	39808	11.4705	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20210426	13.96	13.98	13.9259	13.95	133639	13.5226	down	down	correct
VGR.US	Vector Group Ltd	20210426	13.81	13.81	13.425	13.44	805000	12.8796	down	down	correct
VHC.US	VirnetX Holding Corp	20210426	4.98	5.16	4.97	5.13	263800	5.13	up	up	correct
VHI.US	Valhi Inc	20210426	24.57	25.34	24.1	24.72	11783	24.491	up	up	correct
VIAO.US	VIA optronics AG	20210426	14.1	14.43	14.0432	14.26	16139	14.26	up	down	incorrect
VICI.US	VICI Properties Inc	20210426	30.93	31.12	30.73	30.91	4630667	29.8411	down	down	correct
VIIX.US	VelocityShares VIX Short	20210426	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20210426	31.09	32.5	30.8	32.45	9027800	32.45	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20210426	2.715	2.742	2.65	2.71	244900	2.71	down	down	correct
VIV.US	Telefônica Brasil S.A	20210426	8.05	8.055	7.95	7.99	632581	7.6379	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20210426	13.53	13.53	13.46	13.51	102316	13.0977	down	down	correct
VLD.US	WT	20210426	1.8	1.84	1.71	1.76	213011	1.76	down	down	correct
VLO.US	Valero Energy Corporation	20210426	70.14	70.9	69.7	70.52	2142653	67.7875	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20210426	16.7	16.83	16.06	16.32	773800	16.32	down	down	correct
VLT.US	Invesco High Income Trust II	20210426	14.03	14.0799	13.9984	14	18029	13.2815	down	up	incorrect
VLTA.US	WT	20210426	2.2399	2.24	2.08	2.24	38248	2.24	up	up	correct
VMC.US	Vulcan Materials Company	20210426	177.22	179.55	176.58	179.48	746814	178.439	up	up	correct
VMI.US	Valmont Industries Inc	20210426	244.62	246.86	243.2	243.52	66547	241.9682	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20210426	13.48	13.5	13.46	13.49	119185	13.0778	up	down	incorrect
VNCE.US	Vince Holding Corp	20210426	11.6	11.636	11.5904	11.6	1440	11.6
VNE.US	Veoneer Inc	20210426	25.87	26.43	25.85	26.36	521100	26.36	up	up	correct
VNO.US	Vornado Realty Trust	20210426	45.25	46.13	44.93	45.52	1579131	43.9038	up	down	incorrect
VNT.US	Vontier Corporation	20210426	31.61	31.77	31.11	31.32	1189000	31.2514	down	down	correct
VNTR.US	Venator Materials PLC	20210426	4.68	4.94	4.66	4.91	170600	4.91	up	up	correct
VOC.US	VOC Energy Trust	20210426	3.87	3.88	3.78	3.86	98178	3.4649	down	down	correct
VOYA.US	Voya Financial Inc	20210426	67.55	68.27	67.36	67.52	568441	67.1805	down	down	correct
VPCC.US	WS	20210426	9.8	9.8	9.8	9.8	100	9.8
VPG.US	Vishay Precision Group Inc	20210426	32.64	33.05	32.4	33.02	43800	33.02	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20210426	13.19	13.21	13.19	13.19	34954	12.8021
VRS.US	Verso Corporation	20210426	15.51	15.92	15.51	15.69	126609	15.4454	up	up	correct
VRT.US	Vertiv Holdings Co	20210426	21.79	22.47	21.79	22.4	4198600	22.3914	up	up	correct
VRTV.US	Veritiv Corporation	20210426	42.6	43.5	42.26	43.2	137800	43.2	up	up	correct
VSH.US	Vishay Intertechnology Inc	20210426	26.16	26.29	25.97	26.01	818441	25.6595	down	down	correct
VST.US	Vistra Corp	20210426	16.83	17.415	16.63	17.05	8312648	16.6489	up	up	correct
VSTO.US	Vista Outdoor Inc	20210426	33.4	33.4	32.53	32.85	555900	32.85	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20210426	11.55	11.56	11.5	11.53	112591	11.0944	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20210426	13.22	13.27	13.15	13.18	33658	12.8155	down	up	incorrect
VTOL.US	Bristow Group Inc	20210426	26.31	26.97	26.31	26.52	61300	26.52	up	up	correct
VTR.US	Ventas Inc	20210426	55.2	56.09	55.09	55.61	1397424	54.7374	up	up	correct
VVI.US	Viad Corp	20210426	40.25	40.7772	39.62	39.76	61959	39.76	down	down	correct
VVNT.US	WS	20210426	12.8	12.92	12.54	12.7	189229	12.7	down	down	correct
VVR.US	Invesco Senior Income Trust	20210426	4.18	4.22	4.18	4.22	586486	4.0063	up	down	incorrect
VVV.US	Valvoline Inc	20210426	29	29.12	28.82	28.89	1200488	28.6599	down	up	incorrect
VYGG.US	WS	20210426	10.2	10.2	10.13	10.2	267292	10.2
VZ.US	Verizon Communications Inc	20210426	57.36	57.39	56.85	56.94	15073593	55.6471	down	up	incorrect
VZIO.US	VIZIO Holding Corp	20210426	23.17	24.325	23.1	23.79	435300	23.79	up	up	correct
W.US	Wayfair Inc	20210426	309.03	309.79	302.88	308.78	1004700	308.78	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20210426	85.19	85.675	84.32	84.47	1304793	84.1271	down	down	correct
WAL.US	Western Alliance Bancorporation	20210426	107.79	109.84	106.905	107.52	575478	106.5658	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20210426	25.69	25.73	25.5707	25.58	7436	24.8115	down	down	correct
WARR.US	WS	20210426	9.79	9.79	9.71	9.71	3479	9.71	down	down	correct
WAT.US	Waters Corporation	20210426	307.34	308.59	304.13	304.35	217400	304.35	down	up	incorrect
WBK.US	Westpac Banking Corporation	20210426	19.6	19.76	19.49	19.57	70858	18.6329	down	down	correct
WBS.US	Webster Financial Corporation	20210426	54	54.635	53.57	53.75	1023935	52.5402	down	down	correct
WBT.US	Welbilt Inc	20210426	22.3	22.608	21.97	22.03	2264400	22.03	down	down	correct
WCC.US	WESCO International Inc	20210426	91.21	92.33	90.75	91.04	346700	91.04	down	down	correct
WCN.US	Waste Connections Inc	20210426	118.79	118.79	116.1	116.14	925751	115.5623	down	up	incorrect
WD.US	Walker & Dunlop Inc	20210426	109.99	111.55	109.99	110.73	83096	109.2422	up	up	correct
WE.US	WeWork Inc	20210426	12.39	12.39	11.2	11.45	1045441	11.45	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20210426	14.13	14.14	14.0871	14.14	15677	13.6331	up	up	correct
WEC.US	WEC Energy Group Inc	20210426	96.69	96.715	95.535	95.8	826130	93.7359	down	down	correct
WEI.US	Weidai Ltd	20210426	1.09	1.22	1.09	1.21	621900	1.21	up	up	correct
WELL.US	Welltower Inc	20210426	76	76.65	75.71	75.89	1026513	74.1975	down	up	incorrect
WES.US	Western Midstream Partners LP	20210426	19.56	20.07	19.5	19.88	1710360	18.9803	up	up	correct
WEX.US	WEX Inc	20210426	227.45	229.9	227.18	228.13	192600	228.13	up	up	correct
WF.US	Woori Financial Group Inc	20210426	28.47	28.64	28.4	28.64	6577	28.2646	up	up	correct
WFC.US	Wells Fargo & Company	20210426	44.13	44.68	43.99	44.14	24606572	43.6844	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20210426	78.74	79.54	76.77	78.37	342200	77.768	down	down	correct
WGO.US	Winnebago Industries Inc	20210426	78.1	83.72	78.1	82.83	813659	82.4711	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20210426	74.81	75.154	73.49	74.06	479100	73.3612	down	down	correct
WHD.US	Cactus Inc	20210426	28.87	29.87	28.8	29.41	371473	29.2531	up	up	correct
WHG.US	Westwood Holdings Group Inc	20210426	16.7	16.73	16.29	16.61	27469	14.793	down	down	correct
WHR.US	Whirlpool Corporation	20210426	238.66	239.26	233.75	236.12	718688	231.8664	down	down	correct
WIA.US	Western Asset Inflation	20210426	13.02	13.09	13.02	13.06	25521	11.9107	up	up	correct
WIT.US	Wipro Limited	20210426	7.2	7.2	7.165	7.19	711131	7.19	down	up	incorrect
WIW.US	Western Asset Inflation	20210426	12.52	12.53	12.48	12.48	68401	11.7365	down	down	correct
WK.US	Workiva Inc	20210426	96.74	99.8	95.72	98.98	182800	98.98	up	up	correct
WLK.US	Westlake Chemical Corporation	20210426	93.92	95.3	93.725	93.92	743171	93.0427
WLKP.US	Westlake Chemical Partners LP	20210426	27.07	27.15	26.99	27.07	76469	25.6631
WLL.US	Whiting Petroleum Corporation	20210426	35.27	36.24	35.25	35.93	387000	35.93	up	up	correct
WM.US	Waste Management Inc	20210426	135	135.83	133.89	133.93	1483670	132.4161	down	down	correct
WMB.US	The Williams Companies Inc	20210426	23.73	24	23.63	23.97	7731965	22.8848	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20210426	3.06	3.12	3.02	3.05	669199	2.8453	down	down	correct
WMK.US	Weis Markets Inc	20210426	53.01	53.01	51.35	51.4	69444	50.5441	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20210426	116.01	116.67	114.945	115.43	258270	115.1099	down	up	incorrect
WMT.US	Walmart Inc	20210426	139.91	140	137.64	137.91	7615411	136.318	down	down	correct
WNC.US	Wabash National Corporation	20210426	18.64	18.8138	18.42	18.5	295817	18.3024	down	down	correct
WNS.US	WNS (Holdings) Limited	20210426	73.98	74.04	72.77	73.05	191800	73.05	down	down	correct
WOLF.US	Wolfspeed Inc	20210426	113.44	119.71	113.27	119.02	1516889	119.02	up	up	correct
WOR.US	Worthington Industries Inc	20210426	67.06	67.94	66.82	67.37	152955	66.3741	up	up	correct
WOW.US	WideOpenWest Inc	20210426	14.17	14.31	13.95	14.2	206800	14.2	up	up	correct
WPC.US	W. P. Carey Inc	20210426	73.97	74.01	73.4	73.67	451750	70.7309	down	up	incorrect
WPCA.US	WS	20210426	9.91	9.91	9.91	9.91	100	9.91
WPCB.US	WS	20210426	9.8	9.8	9.8	9.8	100	9.8
WPM.US	Wheaton Precious Metals Corp	20210426	42.86	42.92	42.15	42.31	1356351	41.8969	down	down	correct
WPP.US	WPP plc	20210426	67.23	67.6	66.88	66.9	95540	65.1269	down	down	correct
WRB.US	W. R. Berkley Corporation	20210426	81.54	82.24	80.23	80.44	521379	78.4512	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20210426	22.92	23.18	22.75	23.01	334682	22.405	up	up	correct
WRI.US	Weingarten Realty Investors	20210426	31.62	31.97	31.37	31.63	1242185	30.7459	up	up	correct
WRK.US	WestRock Company	20210426	53.66	53.93	53.29	53.59	1299961	52.8658	down	down	correct
WSM.US	Williams	20210426	174	177.97	173.26	177.91	1011814	176.577	up	up	correct
WSO.US	Watsco Inc	20210426	292.71	294.05	290.71	291.29	201587	287.2831	down	down	correct
WSR.US	Whitestone REIT	20210426	9.79	9.9	9.75	9.8	160359	9.4959	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20210426	324.32	325.14	322.02	322.41	319905	322.1219	down	down	correct
WTI.US	W&T Offshore Inc	20210426	3.03	3.2	3.03	3.17	2114600	3.17	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20210426	1228.97	1228.97	1206	1207.95	13100	1207.95	down	down	correct
WTRG.US	Essential Utilities Inc	20210426	48.17	48.17	47.315	47.56	526523	46.7718	down	up	incorrect
WTRU.US	Aqua America Inc	20210426	60.04	60.04	59.09	59.7	3300	58.1732	down	down	correct
WTS.US	Watts Water Technologies Inc	20210426	124.38	125.4	123.3	123.74	98285	123.1522	down	down	correct
WTTR.US	Select Energy Services Inc	20210426	4.74	5.05	4.73	5.03	404400	5.03	up	up	correct
WU.US	The Western Union Company	20210426	26.42	26.61	26.27	26.35	1882931	25.4778	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20210426	54.52	56.05	53.77	55.62	860659	55.2518	up	up	correct
WWW.US	Wolverine World Wide Inc	20210426	41.48	42	40.415	40.69	387442	40.3061	down	down	correct
WY.US	Weyerhaeuser Company	20210426	39.28	39.625	38.73	38.84	6518071	37.7798	down	down	correct
X.US	United States Steel Corporation	20210426	23.98	24.9634	23.8832	24.75	20665990	24.6837	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20210426	8.66	8.6999	8.6	8.65	142687	8.1028	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20210426	18.87	19.13	18.5	18.58	466000	18.58	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20210426	2.44	2.5	2.41	2.46	82200	2.46	up	down	incorrect
XL.US	XL Fleet Corp	20210426	7.22	7.6	6.92	7.45	7739800	7.45	up	up	correct
XOM.US	Exxon Mobil Corporation	20210426	55.47	56.285	55.44	55.68	16083790	53.3453	up	up	correct
XPEV.US	XPeng Inc	20210426	33.5	33.59	32.23	33	12281200	33	down	down	correct
XPO.US	XPO Logistics Inc	20210426	138.8153	139.0352	133.1979	133.8976	1259444	77.9381	down	down	correct
XPOA.US	WS	20210426	9.88	10.13	9.88	10.03	110113	10.03	up	up	correct
XPRO.US	Frank’s International NV	20210426	19.98	20.64	19.68	19.86	114150	19.86	down	down	correct
XYF.US	X Financial	20210426	2.73	4.27	2.73	4.02	1570400	4.02	up	up	correct
XYL.US	Xylem Inc	20210426	111	111.99	110.28	110.44	510612	109.7064	down	down	correct
Y.US	Alleghany Corporation	20210426	683.99	686.54	677.88	678.69	85400	678.69	down	down	correct
YAC.US	Yucaipa Acquisition Corporation	20210426	9.93	9.97	9.93	9.95	8919	9.95	up	up	correct
YALA.US	Yalla Group Limited	20210426	24.91	25.75	24.31	25.34	2542500	25.34	up	down	incorrect
YCBD.US	PA	20210426	9.5	9.5	9.2923	9.4	6204	8.735	down	down	correct
YELP.US	Yelp Inc	20210426	40.85	41.15	40.55	40.58	345300	40.58	down	down	correct
YETI.US	YETI Holdings Inc	20210426	89.7	89.7	86.82	87.99	896800	87.99	down	down	correct
YEXT.US	Yext Inc	20210426	14.13	14.68	14.04	14.56	731500	14.56	up	up	correct
YPF.US	YPF Sociedad Anónima	20210426	3.73	3.91	3.73	3.78	1477000	3.78	up	up	correct
YRD.US	Yiren Digital Ltd	20210426	3.72	3.935	3.72	3.9	59800	3.9	up	up	correct
YSG.US	Yatsen Holding Limited	20210426	11.71	11.97	11.27	11.87	1672900	11.87	up	up	correct
YTPG.US	TPG Pace Beneficial II Corp	20210426	10.31	10.8254	10.31	10.37	1660	10.37	up	up	correct
YUM.US	Yum! Brands Inc	20210426	117.95	117.95	115.36	115.68	2121141	114.3182	down	down	correct
YUMC.US	Yum China Holdings Inc	20210426	59.55	60.38	59.13	59.93	3240900	59.5659	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20210426	178.21	178.21	175.47	175.72	820952	174.8532	down	down	correct
ZEN.US	Zendesk Inc	20210426	148.94	153.53	147.31	153.52	1519400	153.52	up	up	correct
ZEPP.US	Zepp Health Corporation	20210426	10.82	11.1895	10.77	11.1	280137	11.1	up	up	correct
ZH.US	Zhihu Inc	20210426	10.88	10.9	10.18	10.35	2093600	10.35	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20210426	33.05	34.33	32.225	34.07	868900	30.9672	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20210426	35.6	35.6737	35.36	35.61	9636	35.61	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20210426	32.95	33.66	32.095	32.46	5884531	32.46	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20210426	10.05	10.1	9.83	9.85	369713	9.1474	down	down	correct
ZTS.US	Zoetis Inc	20210426	170.88	171.175	169.01	169.8	980472	169.3831	down	down	correct
ZUO.US	Zuora Inc	20210426	16.72	17.12	16.6	17.07	574600	17.07	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20210426	51.31	51.52	50.38	50.42	409800	50.2129	down	up	incorrect
ZYME.US	Zymeworks Inc	20210426	28.3	28.8	27.81	28.4	441900	28.4	up	up	correct