CollectAI

close-nyse_stocks

2021/05/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20210510	133.76	133.93	131.76	131.87	1034320	131.5331	down	down	correct
AA.US	Alcoa Corporation	20210510	42.75	44.42	41.02	41.04	11649720	40.9506	down	down	correct
AAC.US	Ares Acquisition Corporation	20210510	9.88	9.88	9.82	9.86	76102	9.86	down	down	correct
AAIC.US	PC	20210510	24.405	24.75	24.405	24.56	7175	23.1044	up	up	correct
AAN.US	Aaron’s Company Inc	20210510	32.43	32.62	30.95	31.29	356650	30.9508	down	down	correct
AAP.US	Advance Auto Parts Inc	20210510	204.81	210.18	204.81	208.59	999648	205.6607	up	up	correct
AAQC.US	WT	20210510	0.95	0.95	0.6903	0.6999	35420	0.6999	down	down	correct
AAT.US	American Assets Trust Inc	20210510	35.53	36.03	34.91	34.91	342990	34.1152	down	down	correct
AB.US	AllianceBernstein Holding L.P	20210510	44.44	45.59	44.44	44.83	676874	43.3369	up	up	correct
ABB.US	ABB Ltd	20210510	33.86	33.88	33.5	33.51	1130600	33.51	down	down	correct
ABBV.US	AbbVie Inc	20210510	116.38	117.2	115.965	116.22	7093305	113.5619	down	down	correct
ABC.US	AmerisourceBergen Corporation	20210510	120.52	124.85	120.43	123.25	978256	121.8981	up	up	correct
ABEV.US	Ambev S.A	20210510	3.12	3.22	3.115	3.21	20620090	3.087	up	up	correct
ABG.US	Asbury Automotive Group Inc	20210510	209.03	212.45	204.64	205.49	105500	205.49	down	down	correct
ABM.US	ABM Industries Incorporated	20210510	52.77	53.38	52.35	52.36	376181	51.9254	down	down	correct
ABT.US	Abbott Laboratories	20210510	119.2	119.945	118.75	118.94	3923211	118.0332	down	down	correct
AC.US	Associated Capital Group Inc	20210510	35.83	36.56	35.7	35.7	12989	35.5188	down	down	correct
ACA.US	Arcosa Inc	20210510	65.24	65.66	63.24	63.24	169075	63.1215	down	up	incorrect
ACC.US	American Campus Communities Inc	20210510	46.29	47.05	46.07	46.43	1046697	45.5826	up	up	correct
ACCO.US	ACCO Brands Corporation	20210510	9.15	9.24	9.005	9.09	418733	8.8827	down	down	correct
ACEL.US	WS	20210510	12.18	12.63	12.15	12.31	314657	12.31	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20210510	16.79	16.93	16.35	16.37	477600	16.37	down	down	correct
ACI.US	Albertsons Companies Inc	20210510	19.17	19.77	19.17	19.34	3252014	19.1677	up	up	correct
ACIC.US	WS	20210510	9.85	9.905	9.84	9.86	1195572	9.86	up	up	correct
ACII.US	WS	20210510	9.76	9.81	9.76	9.8	57985	9.8	up	up	correct
ACM.US	AECOM	20210510	69.6	70.04	68.38	68.54	831848	68.54	down	down	correct
ACN.US	Accenture plc	20210510	290.62	294.1	290.19	290.61	1620690	288.9342	down	down	correct
ACP.US	PA	20210510	26.25	26.25	24.04	26.25	22424	25.7497
ACRE.US	Ares Commercial Real Estate Corporation	20210510	15.05	15.15	14.91	14.95	428783	13.9412	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20210510	33.37	33.38	32.89	33.02	50409	26.7102	down	up	incorrect
ADCT.US	ADC Therapeutics SA	20210510	23.33	23.35	22	22.48	229036	22.48	down	down	correct
ADEX.US	WS	20210510	9.71	9.71	9.6801	9.71	7130	9.71
ADM.US	Archer	20210510	67.26	68.68	67.26	67.63	4003800	66.4935	up	up	correct
ADNT.US	Adient plc	20210510	49.11	49.725	48.4	48.46	726600	48.46	down	down	correct
ADT.US	ADT Inc	20210510	9.73	9.77	9.41	9.48	2902958	9.3688	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20210510	19.43	19.44	19.17	19.2	155857	16.6657	down	down	correct
AEE.US	Ameren Corporation	20210510	85.22	86.78	85.1601	85.84	983634	84.2049	up	up	correct
AEFC.US	AEFC	20210510	26.4	26.47	26.22	26.28	53000	25.3454	down	down	correct
AEG.US	Aegon N.V	20210510	4.78	4.82	4.73	4.74	1868959	4.5798	down	down	correct
AEL.US	PA	20210510	27.23	27.4618	27.17	27.33	18645	26.5937	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20210510	70.48	70.48	68.45	68.51	974599	67.2908	down	down	correct
AENZ.US	Aenza S.A.A	20210510	1.57	1.65	1.51	1.59	231408	1.59	up	up	correct
AEO.US	American Eagle Outfitters Inc	20210510	37.27	38.03	36.65	36.71	2360668	36.0148	down	down	correct
AER.US	AerCap Holdings N.V	20210510	58.25	59.88	57.63	57.71	1354800	57.71	down	down	correct
AES.US	The AES Corporation	20210510	25.52	26.155	25.25	25.73	7076798	25.4173	up	up	correct
AESC.US	The AES Corporation	20210510	104.49	106.31	104.1	104.88	12700	100.1301	up	up	correct
AEVA.US	WT	20210510	2.33	2.35	2	2.13	24367	2.13	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20210510	14.65	14.7	14.635	14.69	49526	14.3306	up	down	incorrect
AFG.US	American Financial Group Inc	20210510	129.68	130.57	127.68	127.83	324295	104.395	down	down	correct
AFGB.US	American Financial Group Inc	20210510	28.03	28.26	28.03	28.23	16000	27.1241	up	up	correct
AFGC.US	American Financial Group Inc	20210510	27.03	27.13	27.03	27.0758	9362	26.1289	up	up	correct
AFGD.US	American Financial Group Inc	20210510	28.25	28.3896	28.25	28.38	6260	27.3388	up	up	correct
AFGE.US	American Financial Group Inc	20210510	27.05	27.07	27.05	27.06	394	26.2297	up	up	correct
AFI.US	Armstrong Flooring Inc	20210510	6.01	6.74	6.01	6.19	507200	6.19	up	up	correct
AFL.US	Aflac Incorporated	20210510	56.37	57.35	56.03	56.53	3480862	55.5566	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20210510	15.46	15.48	15.4	15.42	50751	14.7806	down	down	correct
AG.US	First Majestic Silver Corp	20210510	16.88	16.99	15.77	15.8	6875683	15.7822	down	down	correct
AGAC.US	WS	20210510	9.66	9.71	9.66	9.71	22567	9.71	up	up	correct
AGCB.US	Altimeter Growth Corp. 2	20210510	10.67	10.67	10.25	10.4	235100	10.4	down	down	correct
AGCO.US	AGCO Corporation	20210510	155.15	155.87	151.01	151.13	502923	150.4636	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20210510	11.78	11.805	11.68	11.68	58822	11.1877	down	down	correct
AGI.US	Alamos Gold Inc	20210510	8.89	8.95	8.6	8.61	1881154	8.5285	down	down	correct
AGL.US	agilon health inc	20210510	33.85	34.47	32.98	33.48	670300	33.48	down	down	correct
AGO.US	Assured Guaranty Ltd	20210510	48.78	49.38	47.63	47.64	640824	47.0166	down	down	correct
AGR.US	Avangrid Inc	20210510	51.08	51.83	51.078	51.63	334565	50.3409	up	up	correct
AGRO.US	Adecoagro S.A	20210510	10.01	10.2	9.94	9.97	1190300	9.97	down	up	incorrect
AGS.US	PlayAGS Inc	20210510	8.88	9.475	8.69	9.21	419400	9.21	up	up	correct
AGTI.US	Agiliti Inc	20210510	14.69	15.25	14.66	14.77	225000	14.77	up	up	correct
AGX.US	Argan Inc	20210510	50.14	50.29	49.01	49.01	36189	48.4651	down	down	correct
AHH.US	PA	20210510	26.87	26.9	26.87	26.881	879	25.6342	up	up	correct
AHL.US	PE	20210510	26.44	26.44	26.24	26.34	14881	25.3083	down	down	correct
AHT.US	PI	20210510	24.01	24.55	23.9	24.5	24360	24.0167	up	up	correct
AI.US	C3.ai Inc	20210510	56.5	56.5	53.21	53.65	2434295	53.65	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20210510	25.32	25.32	25.32	25.32	349	24.0841
AIF.US	Apollo Tactical Income Fund Inc	20210510	15.32	15.37	15.26	15.26	23476	14.5957	down	up	incorrect
AIG.US	PA	20210510	28.08	28.08	27.91	27.93	10049	26.8269	down	down	correct
AIN.US	Albany International Corp	20210510	90.41	90.41	87.89	87.89	108814	87.2587	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20210510	27.07	27.07	26.44	26.52	99800	22.3571	down	up	incorrect
AIR.US	AAR Corp	20210510	40.57	40.83	39.4	39.42	267100	39.42	down	down	correct
AIRC.US	Apartment Income REIT Corp	20210510	44.52	44.94	44.08	44.47	287180	43.2824	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20210510	104.93	107.07	104.75	105.05	198615	103.9911	up	up	correct
AIV.US	Apartment Investment and Management Company	20210510	7	7.01	6.9	6.92	2439824	6.92	down	down	correct
AIW.US	Arlington Asset Investment Corp	20210510	25.38	25.38	25.38	25.38	0	25.38
AIZ.US	Assurant Inc	20210510	161.89	162.61	159.89	159.96	322597	158.6767	down	down	correct
AIZN.US	Assurant Inc	20210510	26.39	26.39	26.29	26.35	6300	25.404	down	down	correct
AJAX.US	WS	20210510	15.2	15.45	15.1	15.1	3547	15.1	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20210510	152.46	154.03	150.73	150.79	806287	149.354	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20210510	47.06	47.59	46.92	47.31	683000	47.31	up	down	incorrect
AJX.US	Great Ajax Corp	20210510	12.64	12.8	12.5074	12.6	114232	12.0241	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20210510	25.57	25.84	25.56	25.74	4940	24.4226	up	up	correct
AKO.US	B	20210510	14.5	14.61	13.85	13.85	21353	13.2255	down	up	incorrect
AKR.US	Acadia Realty Trust	20210510	22.08	22.29	21.75	21.75	534867	21.2966	down	down	correct
AL.US	PA	20210510	26.77	26.79	26.49	26.58	11819	25.45	down	up	incorrect
ALB.US	Albemarle Corporation	20210510	163.39	165.14	159.19	159.48	1126951	158.5997	down	down	correct
ALC.US	Alcon AG	20210510	68.85	69.385	68.37	68.39	1411009	68.39	down	down	correct
ALE.US	ALLETE Inc	20210510	71.53	72.09	71.11	71.23	247519	69.283	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20210510	18.57	18.66	18.22	18.23	389821	17.7988	down	down	correct
ALG.US	Alamo Group Inc	20210510	164.5	165.975	159.55	161.05	60389	160.7387	down	down	correct
ALIN.US	PE	20210510	22.84	22.96	22.79	22.8	8858	22.8	down	down	correct
ALIT.US	Alight Inc	20210510	10.02	10.09	9.98	10.03	864900	10.03	up	up	correct
ALK.US	Alaska Air Group Inc	20210510	68	68.53	67.03	67.09	814309	67.09	down	down	correct
ALL.US	The Allstate Corporation	20210510	133	136.18	133	134.49	2377450	131.9786	up	up	correct
ALLE.US	Allegion plc	20210510	141.96	144.76	141.96	142.55	872717	141.4243	up	up	correct
ALLY.US	PA	20210510	25.61	25.67	25.58	25.58	40360	25.58	down	down	correct
ALN.US	American Lorain Corporation	20210510	0.27	0.27	0.26	0.26	11000	0.26	down	down	correct
ALP.US	PQ	20210510	26.93	26.93	26.692	26.76	25652	25.8217	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20210510	45.45	46.4	45.1	45.1	853100	44.4596	down	up	incorrect
ALTG.US	PA	20210510	27.4	27.4	27.4	27.4	505	26.806
ALV.US	Autoliv Inc	20210510	103.35	104.09	101.92	102.01	300581	100.676	down	down	correct
ALX.US	Alexander's Inc	20210510	274	277.34	273.03	274.11	22015	265.2623	up	up	correct
AM.US	Antero Midstream Corporation	20210510	9.31	9.48	9.295	9.31	3969543	8.9316
AMBC.US	Ambac Financial Group Inc	20210510	17.51	17.7	15.72	15.77	742200	15.77	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20210510	9.9	10.15	9.56	9.74	41015300	9.74	down	up	incorrect
AMCR.US	Amcor plc	20210510	12.57	12.76	12.45	12.45	6742900	12.0897	down	down	correct
AME.US	AMETEK Inc	20210510	137.8	139.07	136.92	137.09	886020	136.4838	down	down	correct
AMG.US	Affiliated Managers Group Inc	20210510	173.71	176.84	172.765	174.17	249223	174.1395	up	up	correct
AMH.US	PH	20210510	27.18	27.33	27.17	27.215	7281	26.072	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20210510	23.47	23.485	22.85	22.88	86200	22.88	down	down	correct
AMN.US	AMN Healthcare Services Inc	20210510	91.1	93.13	90.53	92.04	444000	92.04	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20210510	14.65	14.93	14.65	14.69	7833	14.3431	up	up	correct
AMP.US	Ameriprise Financial Inc	20210510	266.48	269.29	264.06	264.1	410518	261.9907	down	down	correct
AMPI.US	Advanced Merger Partners Inc	20210510	9.8	9.8	9.75	9.8	12300	9.8
AMPY.US	Amplify Energy Corp	20210510	3.05	3.13	2.91	2.96	246736	2.96	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20210510	13.91	15.5	13.6	15.17	768447	15.17	up	up	correct
AMRC.US	Ameresco Inc	20210510	51.98	52.44	49.25	49.32	514300	49.32	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20210510	5.32	5.475	5.2	5.31	1752647	5.31	down	down	correct
AMT.US	American Tower Corporation (REIT)	20210510	249	250.61	247.373	248.62	2134211	245.0694	down	down	correct
AMWL.US	American Well Corporation	20210510	13.83	13.83	12.71	12.76	3641000	12.76	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20210510	14.795	15.015	14.725	14.84	2311512	14.4914	up	up	correct
AN.US	AutoNation Inc	20210510	106.15	106.26	104.47	104.61	672300	104.61	down	down	correct
ANAC.US	WS	20210510	9.8385	9.84	9.81	9.83	22310	9.83	down	up	incorrect
ANET.US	Arista Networks Inc	20210510	330	331.85	324.2	326.2	1876060	81.55	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20210510	41.01	42.3	40.64	40.78	2217200	40.78	down	down	correct
ANH.US	PC	20210510	105241	105978	103724	105628	101095	105628	up	up	correct
ANTM.US	Anthem Inc	20210510	397.82	406	397.82	401.9	988519	398.4047	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20210510	10	10.035	9.93	9.93	298862	9.4904	down	down	correct
AON.US	Aon plc	20210510	258.56	260.97	257.42	258.45	1587752	257.5406	down	down	correct
AOS.US	A. O. Smith Corporation	20210510	71.34	73.05	71.25	72.25	894452	71.6656	up	down	incorrect
AP.US	Ampco	20210510	7.29	7.3	6.49	6.56	214500	6.56	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20210510	56.59	57.18	56.34	56.37	596848	53.1971	down	down	correct
APD.US	Air Products and Chemicals Inc	20210510	297.49	302.85	293.2208	293.53	1245637	290.3195	down	down	correct
APG.US	APi Group Corporation	20210510	21.68	21.68	21.04	21.08	964400	21.08	down	down	correct
APGB.US	WS	20210510	9.86	9.89	9.86	9.86	31485	9.86
APH.US	Amphenol Corporation	20210510	68.12	68.33	67.06	67.06	2825479	66.6232	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20210510	15.86	16.08	15.45	15.45	1655275	15.4207	down	down	correct
APO.US	PB	20210510	27.15	27.15	27	27.034	6143	25.853	down	down	correct
APRN.US	Blue Apron Holdings Inc	20210510	4.84	4.84	4.36	4.48	757300	4.48	down	down	correct
APSG.US	WT	20210510	1.02	1.1106	0.96	0.9669	97870	0.9669	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20210510	9.99	10.05	9.79	9.8	317425	9.3855	down	down	correct
APTV.US	PA	20210510	168.78	168.78	164.93	164.93	13309	161.1177	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20210510	15.94	16.03	15.82	15.88	1047964	15.1675	down	down	correct
AQNA.US	AQNA	20210510	27.79	28.02	27.52	27.52	5110	26.6833	down	down	correct
AQNB.US	AQNB	20210510	28.04	28.04	27.72	27.75	5500	26.6138	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20210510	29.41	29.99	29.07	29.6	1054000	29.6	up	up	correct
AR.US	Antero Resources Corporation	20210510	10.99	11.4	10.76	11.01	10597700	11.01	up	up	correct
ARC.US	ARC Document Solutions Inc	20210510	2.11	2.135	2.04	2.05	119921	2.0152	down	down	correct
ARCH.US	Arch Resources Inc	20210510	51.66	54.45	51.4	52.68	299220	52.5143	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20210510	6.35	6.43	6.11	6.35	1559374	6.2606
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20210510	15.63	15.67	15.6	15.64	86729	14.8995	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20210510	179.62	181.77	178.57	179.14	470399	176.1003	down	down	correct
ARES.US	Ares Management Corporation	20210510	53.54	54.26	53.21	53.3	2118531	52.2373	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20210510	25.85	25.85	25.63	25.65	4022	24.4667	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20210510	57.57	58.29	57.34	57.49	204909	56.5388	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20210510	15.37	15.44	15.04	15.05	1002490	14.0202	down	down	correct
ARL.US	American Realty Investors Inc	20210510	7.87	8.17	7.87	8.17	3100	8.17	up	up	correct
ARLO.US	Arlo Technologies Inc	20210510	6.73	6.73	6.04	6.04	1176300	6.04	down	down	correct
ARMK.US	Aramark	20210510	38.01	38.215	37.45	37.62	1485895	37.2695	down	down	correct
ARNC.US	Arconic Corporation	20210510	36.69	36.9799	35.34	35.4	702084	35.4	down	up	incorrect
AROC.US	Archrock Inc	20210510	9.7	9.77	9.48	9.48	901071	9.1571	down	down	correct
ARR.US	PC	20210510	25.45	25.45	25.29	25.32	17405	24.2024	down	up	incorrect
ARW.US	Arrow Electronics Inc	20210510	117.72	118.59	116.06	117.32	756800	117.32	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20210510	23	23.3499	22.84	22.89	66224	22.8698	down	up	incorrect
ASAI.US	Sendas Distribuidora S.A.	20210510	83.85	84.1	82.7	83.9	311854	16.7378	up	up	correct
ASAN.US	Asana Inc	20210510	28.55	29.31	27.2	28.58	1164500	28.58	up	up	correct
ASAQ.US	WS	20210510	0.6801	0.71	0.67	0.71	5600	0.71	up	up	correct
ASB.US	PF	20210510	28.624	28.624	28.51	28.61	6186	27.5332	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20210510	4.55	4.84	4.54	4.62	437025	4.62	up	up	correct
ASG.US	Liberty All	20210510	8.98	9.1	8.94	8.94	175632	8.2952	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20210510	20.8	21	20.545	20.835	46800	19.9889	up	down	incorrect
ASGN.US	ASGN Incorporated	20210510	106.88	107.26	105.04	105.14	207800	105.14	down	down	correct
ASH.US	Ashland Global Holdings Inc	20210510	88.9	89.29	87.81	87.85	344222	87.0156	down	down	correct
ASIX.US	AdvanSix Inc	20210510	32.01	32.4237	30.86	30.98	269975	30.8994	down	down	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20210510	9.99	9.99	9.93	9.94	471400	9.94	down	down	correct
ASPN.US	Aspen Aerogels Inc	20210510	19.29	19.49	17.65	17.66	300100	17.66	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20210510	180.99	187.44	180.41	185.59	24896	181.5101	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20210510	8.07	8.08	7.72	7.74	2118371	7.4873	down	down	correct
ASZ.US	WS	20210510	9.89	9.91	9.86	9.9	70442	9.9	up	down	incorrect
ATA.US	Americas Technology Acquisition Corp	20210510	9.96	10	9.96	10	19544	10	up	up	correct
ATAQ.US	WS	20210510	9.81	9.81	9.8	9.8	572	9.8	down	down	correct
ATC.US	Atotech Limited	20210510	22.97	23.86	22.72	22.9	567921	22.9	down	down	correct
ATCO.US	PI	20210510	26.99	27.05	26.965	27	11011	26.0278	up	up	correct
ATEN.US	A10 Networks Inc	20210510	9.06	9.1	8.89	8.9	659837	8.8731	down	down	correct
ATGE.US	Adtalem Global Education Inc	20210510	36.96	37.54	36.44	37.28	500500	37.28	up	up	correct
ATH.US	PD	20210510	25.35	25.4336	25.17	25.19	129587	24.6015	down	up	incorrect
ATHM.US	Autohome Inc	20210510	93	93.17	90.93	92.24	477800	92.24	down	up	incorrect
ATHN.US	WS	20210510	10	10	9.7329	9.9	22705	9.9	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20210510	24.56	24.86	23.79	23.8	1034900	23.8	down	down	correct
ATIP.US	WT	20210510	1.92	2.09	1.8001	1.87	68339	1.87	down	down	correct
ATKR.US	Atkore Inc	20210510	89.88	90.08	87.07	87.19	606400	87.19	down	down	correct
ATMR.US	WS	20210510	9.81	9.83	9.77	9.82	17818	9.82	up	up	correct
ATO.US	Atmos Energy Corporation	20210510	103.56	104.76	103.03	103.51	1023284	102.2003	down	down	correct
ATR.US	AptarGroup Inc	20210510	157.74	158.9721	155.39	155.48	226253	154.5642	down	down	correct
ATTO.US	Atento S.A	20210510	19.1	20.439	19.1	19.99	21300	19.99	up	up	correct
ATUS.US	Altice USA Inc	20210510	37.18	38.19	37.1	37.6	3991800	37.6	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20210510	23.13	23.29	22.5819	22.63	4126997	22.5464	down	up	incorrect
AUD.US	Audacy Inc	20210510	4.66	4.68	4.22	4.23	1181408	4.23	down	down	correct
AUS.US	UN	20210510	10.1	10.1374	10.1	10.11	585278	10.11	up	up	correct
AUST.US	Austin Gold Corp.	20210510	17.16	17.33	17.16	17.3	3915	17.3	up	up	correct
AUY.US	Yamana Gold Inc	20210510	5.15	5.21	5.04	5.06	14548520	4.9552	down	down	correct
AVA.US	Avista Corporation	20210510	47.08	47.9	47.065	47.35	284785	45.9567	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20210510	5.77	5.98	5.72	5.97	65828	5.7968	up	up	correct
AVAN.US	WS	20210510	9.85	9.87	9.81	9.87	357089	9.87	up	up	correct
AVB.US	AvalonBay Communities Inc	20210510	196.8	199.48	196.42	196.99	490424	192.8905	up	up	correct
AVD.US	American Vanguard Corporation	20210510	20.26	20.38	19.57	19.58	135979	19.5061	down	down	correct
AVK.US	Advent Convertible and Income Fund	20210510	18.74	18.95	18.49	18.55	134506	16.4132	down	down	correct
AVLR.US	Avalara Inc	20210510	123.35	123.949	119.45	122.76	1386200	122.76	down	down	correct
AVNS.US	Avanos Medical Inc	20210510	40.9	41.21	38.975	39.31	336500	39.31	down	down	correct
AVNT.US	Avient Corporation	20210510	54.21	54.21	52.68	52.73	571968	52.0447	down	up	incorrect
AVTR.US	PA	20210510	31.18	31.21	30.35	30.48	4137965	29.2379	down	down	correct
AVY.US	Avery Dennison Corporation	20210510	223.32	226.19	221.49	221.58	469266	219.5453	down	down	correct
AVYA.US	Avaya Holdings Corp	20210510	26.5	27.48	25.86	27	1396300	27	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20210510	12.1	12.11	12.08	12.1	153223	11.6588
AWI.US	Armstrong World Industries Inc	20210510	105.29	106.86	104.73	106.03	152800	105.5991	up	up	correct
AWK.US	American Water Works Company Inc	20210510	152.31	156.55	152.13	156	2008358	154.9161	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20210510	6.29	6.38	6.2801	6.32	443981	6.0184	up	up	correct
AWR.US	American States Water Company	20210510	79.5	80.04	78.82	78.93	246631	77.9661	down	down	correct
AX.US	Axos Financial Inc	20210510	46.27	47.06	45.64	45.64	317900	45.64	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20210510	10.64	11.19	10.33	10.35	3130300	10.35	down	down	correct
AXP.US	American Express Company	20210510	159.75	160.69	158.5	158.68	2987640	157.8746	down	down	correct
AXR.US	AMREP Corporation	20210510	11.25	12.04	11	11.52	133800	11.52	up	down	incorrect
AXS.US	PE	20210510	25.52	25.54	25.47	25.48	37989	24.4638	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20210510	34	34.2	33.68	33.68	2285200	33.68	down	down	correct
AYI.US	Acuity Brands Inc	20210510	191.7	194.59	188.18	188.21	366410	187.9449	down	down	correct
AYX.US	Alteryx Inc	20210510	77.29	79.5	76.21	78.57	1137900	78.57	up	up	correct
AZEK.US	The AZEK Company Inc	20210510	50	50.65	49.15	49.27	925433	49.27	down	up	incorrect
AZO.US	AutoZone Inc	20210510	1513.17	1542.3	1507.28	1519.62	187100	1519.62	up	up	correct
AZRE.US	Azure Power Global Limited	20210510	21.32	21.35	20.25	20.51	278600	20.51	down	down	correct
AZUL.US	Azul S.A	20210510	22.46	22.92	22.28	22.87	1158200	22.87	up	up	correct
AZZ.US	AZZ Inc	20210510	54.98	55.68	54.49	54.5	144256	54.1465	down	down	correct
B.US	Barnes Group Inc	20210510	54.03	54.3	52.48	52.48	149564	51.9549	down	up	incorrect
BA.US	The Boeing Company	20210510	236.84	241.1	232.5	232.93	14813900	232.93	down	down	correct
BABA.US	Alibaba Group Holding Limited	20210510	222.87	222.87	218.56	219.53	17266700	219.53	down	down	correct
BAC.US	PP	20210510	25.34	25.39	25.21	25.21	124627	24.7099	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20210510	29.5	29.5	29.5	29.5	0	29.5
BAH.US	Booz Allen Hamilton Holding Corporation	20210510	84.04	84.68	83.13	83.36	979898	82.2869	down	down	correct
BAK.US	Braskem S.A	20210510	19.81	19.93	19.34	19.66	345396	17.2235	down	down	correct
BALY.US	Bally's Corporation	20210510	56.82	57.89	54.91	55.17	741609	55.17	down	down	correct
BAM.US	Brookfield Asset Management Inc	20210510	46.3107	46.678	45.6853	45.7151	1703576	45.3878	down	down	correct
BAMH.US	BAMH	20210510	25.07	25.1	24.87	24.9	38800	24.0679	down	down	correct
BAMI.US	Brookfield Finance I Preferred	20210510	24.93	24.93	24.6	24.63	63800	24.091	down	down	correct
BANC.US	PE	20210510	25.71	25.7517	25.68	25.68	5919	24.3929	down	down	correct
BAP.US	Credicorp Ltd	20210510	121.1	133.95	121.1	133.5	1401556	127.2826	up	up	correct
BARK.US	Original Bark Co	20210510	10.07	10.08	9.96	10.08	652800	10.08	up	up	correct
BAX.US	Baxter International Inc	20210510	87.18	87.57	86.46	86.49	3584434	85.5619	down	down	correct
BB.US	BlackBerry Limited	20210510	8.43	8.44	8.13	8.13	5755125	8.13	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20210510	2.82	2.91	2.8	2.89	732000	2.89	up	up	correct
BBD.US	Banco Bradesco S.A	20210510	4.58	4.71	4.555	4.68	31742961	4.4996	up	up	correct
BBDC.US	Barings BDC Inc	20210510	10.52	10.56	10.43	10.44	186679	9.8491	down	down	correct
BBDO.US	Banco Bradesco S.A	20210510	3.94	4.05	3.94	3.97	34280	3.8099	up	down	incorrect
BBL.US	BHP Group	20210510	67.72	68.045	66.715	66.84	1830122	62.5298	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20210510	25.14	25.145	24.94	24.96	164294	23.9412	down	down	correct
BBU.US	Brookfield Business Partners L.P	20210510	47.72	48.23	46.9	47.36	43275	47.1648	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20210510	6.01	6.05	5.91	5.92	2117286	5.8403	down	down	correct
BBW.US	Build	20210510	7.91	8.1	7.82	7.86	124380	7.4017	down	up	incorrect
BBWI.US	Bath Body Works Inc	20210510	54.8837	57.6598	54.8837	55.5949	4812816	55.3036	up	up	correct
BBY.US	Best Buy Co. Inc	20210510	122.56	128.575	122.03	125.79	3980393	123.3891	up	down	incorrect
BC.US	PC	20210510	27.49	27.64	27.43	27.5969	17364	27.5969	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20210510	20.92	21.118	20.17	20.31	341300	19.5098	down	down	correct
BCC.US	Boise Cascade Company	20210510	72.11	78.35	71.8005	75.5	948989	69.5025	up	up	correct
BCE.US	BCE Inc	20210510	48.98	49.43	48.98	49.15	1149852	47.1817	up	up	correct
BCH.US	Banco de Chile	20210510	23.23	23.23	22	22.12	99776	22.12	down	down	correct
BCO.US	The Brink's Company	20210510	80.55	81.14	79.55	79.91	188203	79.2645	down	up	incorrect
BCS.US	Barclays PLC	20210510	10.47	10.54	10.325	10.33	6067809	10.221	down	down	correct
BCSF.US	RW	20210510	16.02	16.23	15.99	15.99	157013	15.99	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20210510	10.12	10.22	10.11	10.16	1024308	9.822	up	up	correct
BDC.US	Belden Inc	20210510	54.35	54.82	51.9	51.96	323734	51.8235	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20210510	10.2	10.26	10.09	10.11	845007	9.5045	down	down	correct
BDN.US	Brandywine Realty Trust	20210510	13.83	13.945	13.59	13.59	1367772	13.2215	down	down	correct
BDX.US	Becton Dickinson and Company	20210510	239.42	248.85	239.12	246.63	1860524	244.1195	up	up	correct
BDXB.US	Becton Dickinson and Company	20210510	54.38	55.99	54.38	55.98	118700	53.6776	up	up	correct
BE.US	Bloom Energy Corporation	20210510	22.18	22.5	19.99	20.09	6688000	20.09	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20210510	5.56	5.575	5.03	5.17	66642	4.0355	down	down	correct
BEKE.US	KE Holdings Inc	20210510	50.31	50.33	43.25	46.79	9852200	46.79	down	down	correct
BEN.US	Franklin Resources Inc	20210510	34.34	35.54	34.11	34.68	4478742	33.7787	up	up	correct
BEP.US	PA	20210510	26.52	26.54	26.45	26.475	4309	25.8245	down	down	correct
BEPC.US	W	20210510	39.86	39.96	38.945	39.2	695558	39.2	down	down	correct
BEPH.US	BEPH	20210510	24.72	24.73	24.52	24.56	88300	23.9563	down	down	correct
BERY.US	Berry Global Group Inc	20210510	68.62	69.24	67.82	67.95	911100	67.95	down	down	correct
BEST.US	BEST Inc	20210510	1.22	1.23	1.13	1.15	4304300	1.15	down	down	correct
BF.US	B	20210510	76.77	77.87	76.77	77.81	950600	77.81	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20210510	138.3	140.81	136.36	139	597600	139	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20210510	15.08	15.14	15.05	15.08	204331	14.6253
BFLY.US	WS	20210510	11.99	11.99	11.11	11.21	2496693	11.21	down	up	incorrect
BFS.US	Saul Centers Inc	20210510	43.82	44.17	43.725	43.73	51955	42.696	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20210510	15	15	14.83	14.88	39866	14.4649	down	up	incorrect
BG.US	Bunge Limited	20210510	91.88	92.38	90.5	90.54	971300	88.9442	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20210510	16.7	16.71	16.63	16.66	74015	15.8461	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20210510	9.31	9.4	9.31	9.37	40365	2.6218	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20210510	9.6	9.676	9.52	9.55	149403	9.2553	down	down	correct
BGS.US	B&G Foods Inc	20210510	29.43	29.54	28.98	29.08	932434	27.7884	down	up	incorrect
BGSF.US	BGSF Inc	20210510	13.25	13.39	13.07	13.3	111575	12.9737	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20210510	12.72	12.74	12.67	12.69	132893	12.1503	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20210510	6.37	6.4	6.34	6.34	154765	6.0751	down	down	correct
BH.US	Biglari Holdings Inc	20210510	160	167.96	153.54	156.01	11207	156.01	down	down	correct
BHC.US	Bausch Health Companies Inc	20210510	28.19	28.19	27.49	27.53	3178900	27.53	down	down	correct
BHE.US	Benchmark Electronics Inc	20210510	30.8	30.9	29.99	30	175556	29.4703	down	down	correct
BHK.US	BlackRock Core Bond Trust	20210510	15.98	16.02	15.78	15.83	165055	15.0536	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20210510	25.01	25.44	24.6	24.62	445656	24.2985	down	down	correct
BHP.US	BHP Group	20210510	81.52	82.07	80.75	80.83	2709517	75.8772	down	down	correct
BHR.US	PD	20210510	25.55	25.7	25.55	25.6832	8546	24.196	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20210510	17.36	17.45	17.32	17.32	2949	16.9737	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20210510	69.8	74.15	69.29	69.34	791800	69.34	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20210510	13.76	13.88	13.72	13.74	92608	13.5358	down	down	correct
BIG.US	Big Lots Inc	20210510	69.42	70.62	67.86	68.3	665657	67.1061	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20210510	20.29	20.296	19.79	19.98	521000	19.2263	down	down	correct
BILL.US	Bill.com Holdings Inc	20210510	150.79	151.99	139.85	142.07	1755400	142.07	down	up	incorrect
BIO.US	Bio	20210510	611.32	615.59	602.21	603.65	101500	603.65	down	down	correct
BIP.US	PB	20210510	25.37	25.39	25.15	25.2	32289	24.5829	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20210510	73.6	74.4	72.59	73.63	181300	71.8933	up	up	correct
BIT.US	BlackRock Multi	20210510	18.69	18.7799	18.55	18.62	219197	17.5501	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20210510	45.95	47.04	45.55	46.6	1186300	46.6	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20210510	52.19	52.82	52	52.27	4710292	51.6174	up	up	correct
BKD.US	Brookdale Senior Living Inc	20210510	7.43	7.74	7.3	7.57	2088300	7.57	up	up	correct
BKE.US	The Buckle Inc	20210510	46.48	46.7226	44.15	44.37	353323	38.1225	down	down	correct
BKH.US	Black Hills Corporation	20210510	68.64	69.645	68.62	68.86	218245	67.1419	up	up	correct
BKI.US	Black Knight Inc	20210510	75.68	76.77	74.79	75.02	1061567	75.02	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20210510	19.65	19.99	19.42	19.84	47312	19.2576	up	up	correct
BKSY.US	WS	20210510	1.23	1.307	1.22	1.25	50664	1.25	up	up	correct
BKT.US	BlackRock Income Trust Inc	20210510	6.16	6.17	6.12	6.16	500342	5.8588
BKU.US	BankUnited Inc	20210510	49	49.55	47.48	47.48	473186	46.9554	down	up	incorrect
BLD.US	TopBuild Corp	20210510	218.54	225	216.7	223.8	461300	223.8	up	up	correct
BLDR.US	Builders FirstSource Inc	20210510	53.15	53.99	52.23	52.3	3310300	52.3	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20210510	15.44	15.55	15.4399	15.47	86694	14.9839	up	up	correct
BLK.US	BlackRock Inc	20210510	875.44	880.8	857.42	857.45	566521	845.8505	down	down	correct
BLL.US	Ball Corporation	20210510	91.65	92.17	89.65	89.87	1930181	89.3306	down	up	incorrect
BLUA.US	WS	20210510	9.76	9.76	9.72	9.72	7201	9.72	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20210510	16.99	17.04	16.9559	17.01	61393	16.1536	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20210510	16.25	16.36	15.62	15.63	120854	14.9352	down	down	correct
BMA.US	Banco Macro S.A	20210510	14.28	14.97	13.98	14.06	452600	14.06	down	down	correct
BME.US	BlackRock Health Sciences Trust	20210510	47.95	48.54	47.95	48.06	31502	46.4391	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20210510	26.94	27.08	26.47	26.68	247400	25.4992	down	down	correct
BMI.US	Badger Meter Inc	20210510	91.72	92.44	90.78	91.31	202448	90.7995	down	down	correct
BML.US	PL	20210510	25.35	25.4	25.32	25.32	10204	24.8186	down	down	correct
BMO.US	Bank of Montreal	20210510	97.75	98.28	97.4501	97.47	582312	95.9055	down	down	correct
BMY.US	Bristol	20210510	64.64	65.29	64.59	64.7	10312260	63.7064	up	up	correct
BNED.US	Barnes & Noble Education Inc	20210510	7.86	8.27	7.76	7.78	575600	7.78	down	up	incorrect
BNL.US	Broadstone Net Lease Inc	20210510	20.28	20.425	20.27	20.35	494400	19.7111	up	up	correct
BNS.US	The Bank of Nova Scotia	20210510	65.79	66.15	65.71	65.71	999414	64.2316	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20210510	14.93	14.99	14.82	14.91	118458	14.4659	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20210510	9.94	9.98	9.92	9.95	59900	9.95	up	up	correct
BOAS.US	BOA Acquisition Corp	20210510	9.75	9.75	9.75	9.75	200	9.75
BOE.US	BlackRock Enhanced Global Dividend Trust	20210510	12.18	12.22	12.12	12.14	144462	11.6518	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20210510	75	75.65	71.19	71.32	394000	71.32	down	down	correct
BORR.US	Borr Drilling Limited	20210510	1.902	1.936	1.862	1.874	1177700	1.874	down	down	correct
BOX.US	Box Inc	20210510	21.05	22.62	20.83	22.44	6330400	22.44	up	up	correct
BP.US	BP p.l.c	20210510	26.99	27.2	26.595	26.62	11723870	25.9801	down	down	correct
BPMP.US	BP Midstream Partners LP	20210510	14	14.04	13.75	13.95	510510	13.267	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20210510	3.55	3.58	3.41	3.43	96794	3.3507	down	down	correct
BQ.US	Boqii Holding Limited	20210510	4.23	4.37	4.12	4.18	161300	4.18	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20210510	164.76	167.535	162.11	165.63	369689	163.838	up	up	correct
BRBR.US	BellRing Brands Inc	20210510	26.38	27.67	25.95	27.64	396600	27.64	up	up	correct
BRC.US	Brady Corporation	20210510	55.79	56.84	55.41	55.46	144268	54.9945	down	down	correct
BRFS.US	BRF S.A	20210510	4.07	4.15	4.01	4.14	2609429	4.14	up	up	correct
BRK.US	B	20210510	292.35	295.08	292.07	292.33	4537800	292.33	down	up	incorrect
BRMK.US	Broadmark Realty Capital Inc	20210510	10.7	10.78	10.46	10.48	1217300	9.9192	down	down	correct
BRO.US	Brown & Brown Inc	20210510	53.79	54.37	53.36	53.37	1070312	53.1916	down	down	correct
BRSP.US	Brightspire Capital Inc	20210510	9.36	9.5	9.06	9.07	351400	8.6273	down	down	correct
BRT.US	BRT Apartments Corp	20210510	18.25	18.37	17.63	17.64	40589	17.0115	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20210510	4.58	4.58	4.56	4.57	315859	4.57	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20210510	22.91	23.1	22.49	22.51	1827600	22.0935	down	down	correct
BSA.US	BrightSphere Investment Group plc	20210510	25.355	25.46	25.2869	25.4579	3285	24.8251	up	up	correct
BSAC.US	Banco Santander	20210510	23.81	24.15	23.6	23.65	292272	23.65	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20210510	7.1423	7.2152	7.1131	7.1715	866414	6.8471	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20210510	23.03	23.5474	22.71	22.75	726240	22.7229	down	down	correct
BSM.US	Black Stone Minerals L.P	20210510	10.7	10.85	10.62	10.76	271760	10.1191	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20210510	5.71	5.77	5.71	5.71	139980	5.5527
BSN.US	WS	20210510	9.8	9.81	9.8	9.8	16730	9.8
BST.US	BlackRock Science and Technology Trust	20210510	56.8	56.8	55.4	55.51	103435	52.2418	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20210510	36.13	36.14	35.02	35.15	177000	32.8952	down	down	correct
BSX.US	PA	20210510	118	118.13	117.27	117.27	61710	115.8487	down	down	correct
BTA.US	BlackRock Long	20210510	13.68	13.7	13.48	13.51	18053	13.1015	down	down	correct
BTCM.US	BIT Mining Limited	20210510	15.32	15.93	14.4	15.24	294189	15.24	down	down	correct
BTI.US	British American Tobacco p.l.c	20210510	39.78	40.145	39.735	39.79	2591811	37.4888	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20210510	40	40.42	39.28	39.37	47700	37.8862	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20210510	25.91	26	25.91	25.94	87034	25.4456	up	up	correct
BTU.US	Peabody Energy Corporation	20210510	5.18	6.27	5.178	5.91	17619150	5.91	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20210510	15	15.07	14.95	15.02	198607	14.2987	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20210510	26.57	26.79	26.446	26.58	57486	25.6087	up	up	correct
BUR.US	Burford Capital Limited	20210510	13.24	13.49	13.24	13.36	116013	13.1458	up	up	correct
BURL.US	Burlington Stores Inc	20210510	331.38	334.18	328.03	328.65	358300	328.65	down	down	correct
BV.US	BrightView Holdings Inc	20210510	18.83	18.96	18.34	18.42	258500	18.42	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20210510	18.5	19.08	18.43	18.72	97800	18.72	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20210510	10.43	11.23	10.43	10.85	2439300	10.85	up	up	correct
BW.US	PA	20210510	24.89	24.89	24.65	24.76	66987	24.0119	down	down	correct
BWA.US	BorgWarner Inc	20210510	53.94	54.21	52.89	52.93	2029321	52.3469	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20210510	12.4	12.46	12.34	12.42	95310	11.7821	up	up	correct
BWSN.US	BWSN	20210510	25.85	25.9	25.76	25.76	15400	24.7639	down	down	correct
BWXT.US	BWX Technologies Inc	20210510	66	66.46	65.74	65.85	190500	65.1223	down	down	correct
BX.US	The Blackstone Group Inc	20210510	90.83	91.41	88.59	88.61	3047522	87.3896	down	down	correct
BXC.US	BlueLinx Holdings Inc	20210510	67.5	70.38	65.14	67.61	451700	67.61	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20210510	31.88	32.0299	31.19	31.21	700753	29.434	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20210510	14.12	14.2	14.05	14.06	202144	13.4528	down	down	correct
BXP.US	Boston Properties Inc	20210510	109.12	110.54	108.13	108.21	1065449	105.4685	down	down	correct
BXS.US	PA	20210510	27.01	27.02	26.88	26.92	7789	26.5794	down	up	incorrect
BY.US	Byline Bancorp Inc	20210510	23.31	23.63	22.85	22.86	44436	22.7043	down	down	correct
BYD.US	Boyd Gaming Corporation	20210510	67.23	67.5	64.15	64.2	1065700	64.2	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20210510	15.9	15.9	15.75	15.78	32574	15.3197	down	down	correct
BZH.US	Beazer Homes USA Inc	20210510	25.5	26.12	25.08	25.1	457000	25.1	down	up	incorrect
C.US	PN	20210510	27.57	27.62	27.46	27.5	61823	27.5	down	down	correct
CAAP.US	Corporación América Airports S.A	20210510	6.2	6.37	5.62	5.77	208500	5.77	down	down	correct
CABO.US	Cable One Inc	20210510	1768.99	1771.86	1735.9	1742.48	23553	1735.1523	down	down	correct
CACI.US	CACI International Inc	20210510	263.22	265.93	262.95	263.8	175600	263.8	up	up	correct
CAE.US	CAE Inc	20210510	31.5	31.56	30.75	30.84	184400	30.84	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20210510	22.51	22.6	22.4	22.46	11905	21.0692	down	down	correct
CAG.US	Conagra Brands Inc	20210510	38	38.46	37.86	38.25	2796660	37.5318	up	up	correct
CAH.US	Cardinal Health Inc	20210510	56.86	59.515	56.86	58.33	3285010	57.2811	up	up	correct
CAI.US	PB	20210510	27.14	27.47	26.95	27.0052	7535	26.4505	down	down	correct
CAJ.US	Canon Inc	20210510	24	24.045	23.81	23.85	124824	23.4352	down	down	correct
CAL.US	Caleres Inc	20210510	26.76	27.05	25.3	25.33	588694	25.103	down	down	correct
CALX.US	Calix Inc	20210510	48	48	43.15	43.28	799100	43.28	down	down	correct
CANG.US	Cango Inc	20210510	5.74	5.75	5.09	5.12	980200	5.12	down	down	correct
CAPL.US	CrossAmerica Partners LP	20210510	20.47	20.6699	20.3099	20.57	41373	19.5879	up	down	incorrect
CARR.US	Carrier Global Corporation	20210510	44.89	45.65	44.89	45.41	5929785	45.0596	up	up	correct
CARS.US	Cars.com Inc	20210510	14.09	14.248	13.34	13.36	561100	13.36	down	down	correct
CAT.US	Caterpillar Inc	20210510	243.5	245.78	242.59	242.61	3752901	241.315	down	down	correct
CATO.US	The Cato Corporation	20210510	13.39	13.7	13	13.05	135436	12.6893	down	down	correct
CB.US	Chubb Limited	20210510	176.85	177.19	173.8	173.83	1466482	171.5321	down	down	correct
CBAH.US	WS	20210510	9.93	9.95	9.9	9.93	88775	9.93
CBB.US	P	20210510	1.4	1.54	1.4	1.46	121600	1.46	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20210510	7.02	7.25	6.92	7.18	2243700	7.18	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20210510	10.349	10.43	10.31	10.36	28347	9.6232	up	down	incorrect
CBL.US	PE	20210510	0.68	0.68	0.65	0.65	88583	0.65	down	down	correct
CBRE.US	CBRE Group Inc	20210510	86.51	88.24	86.25	86.59	1885900	86.59	up	down	incorrect
CBT.US	Cabot Corporation	20210510	62.75	63.5	61.52	61.52	540074	60.4054	down	down	correct
CBU.US	Community Bank System Inc	20210510	81.48	82	80.095	80.15	181845	78.7591	down	down	correct
CBX.US	NYSE LISTED TEST	20210510	7.625	8.19	7.55	7.7	4151333	7.7	up	up	correct
CBZ.US	CBIZ Inc	20210510	34.85	35.18	34.5	34.51	154100	34.51	down	up	incorrect
CC.US	The Chemours Company	20210510	35	35.53	34.05	34.14	1168389	33.3726	down	down	correct
CCAC.US	WS	20210510	9.92	9.94	9.88	9.88	421221	9.88	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20210510	183.32	183.91	182.82	183.19	1452129	179.361	down	down	correct
CCJ.US	Cameco Corporation	20210510	20.01	20.27	19.34	19.65	6911500	19.599	down	down	correct
CCK.US	Crown Holdings Inc	20210510	114.31	114.34	112.37	112.61	724315	112.1734	down	down	correct
CCL.US	Carnival Corporation & plc	20210510	26.83	26.83	26.23	26.27	18093900	26.27	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20210510	3.34	3.3932	3.18	3.3932	3753	3.3932	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20210510	2.31	2.53	2.13	2.21	4504500	2.21	down	up	incorrect
CCS.US	Century Communities Inc	20210510	79.84	81.42	77.82	77.87	572252	77.4013	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20210510	19.22	19.31	18.76	18.81	203204	17.1553	down	down	correct
CCV.US	UN	20210510	10.25	10.35	10.25	10.26	315097	10.26	up	up	correct
CCVI.US	WS	20210510	10.16	10.16	9.96	10.02	92510	10.02	down	up	incorrect
CCX.US	WS	20210510	4.4	4.46	4.3	4.45	593267	4.45	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20210510	84.8	86.92	83.44	83.93	1300900	83.93	down	up	incorrect
CDE.US	Coeur Mining Inc	20210510	9.47	9.61	9.1	9.1	5029600	9.1	down	down	correct
CDR.US	PC	20210510	24.87	25.8272	24.74	25.3	34182	24.5041	up	up	correct
CE.US	Celanese Corporation	20210510	170	171	167.1	167.2	615100	165.7523	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20210510	21.77	21.9	21.68	21.84	7126	21.84	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20210510	25.91	26	25.04	25.55	13878	24.6541	down	down	correct
CEIX.US	CONSOL Energy Inc	20210510	13.4	14.11	12.84	13.24	625300	13.24	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20210510	2.42	2.46	2.4	2.41	67800	2.41	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20210510	27.38	28.02	27.38	27.71	76800	26.2927	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20210510	12.75	12.99	12.75	12.87	19971	12.2483	up	up	correct
CEPU.US	Central Puerto S.A	20210510	2.09	2.15	2.08	2.12	133100	2.12	up	up	correct
CEQP.US	P	20210510	9.09	9.13	9.06	9.11	438183	8.7257	up	up	correct
CF.US	CF Industries Holdings Inc	20210510	55.68	55.97	54.525	54.65	2904976	53.7541	down	down	correct
CFG.US	PE	20210510	26.11	26.13	25.97	26.07	29559	25.1634	down	down	correct
CFX.US	Colfax Corporation	20210510	43.16	43.68	42.61	42.69	1532400	42.69	down	down	correct
CFXA.US	Colfax Corporation	20210510	176.46	178.11	175.55	175.55	2000	172.9282	down	up	incorrect
CGA.US	China Green Agriculture Inc	20210510	15.05	16.2	14.57	16.2	255787	16.2	up	up	correct
CGAU.US	Centerra Gold Inc	20210510	6.95	7.12	6.8	6.9	424400	6.7678	down	down	correct
CHAA.US	WS	20210510	9.73	9.88	9.68	9.7	26868	9.7	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20210510	49.1	49.465	48.93	48.93	151865	47.5949	down	down	correct
CHD.US	Church & Dwight Co. Inc	20210510	87.53	89.81	87.53	89.39	1195219	88.6166	up	up	correct
CHE.US	Chemed Corporation	20210510	491.38	494.57	489.03	489.5	70781	488.4231	down	down	correct
CHGG.US	Chegg Inc	20210510	84.19	84.68	81.58	82.14	1232800	82.14	down	down	correct
CHH.US	Choice Hotels International Inc	20210510	116.9399	118.95	112.84	114.37	308705	113.9542	down	up	incorrect
CHK.US	PD	20210510	49.63	49.97	49.25	49.57	840048	49.57	down	down	correct
CHMI.US	PB	20210510	25.2899	25.29	25.2899	25.29	300	23.8135	up	up	correct
CHN.US	The China Fund Inc	20210510	29.23	29.23	28.64	28.67	7893	20.6998	down	down	correct
CHPT.US	WS	20210510	22.88	22.88	21.21	21.34	3883717	21.34	down	down	correct
CHRA.US	Charah Solutions Inc	20210510	6.13	6.14	5.85	5.93	57048	5.93	down	down	correct
CHS.US	Chico's FAS Inc	20210510	3.62	3.8	3.54	3.63	1628100	3.63	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20210510	40.85	41.38	40.85	41.13	69173	39.6133	up	down	incorrect
CHWY.US	Chewy Inc	20210510	70.3	70.46	67.41	67.83	4063400	67.83	down	down	correct
CI.US	Cigna Corporation	20210510	262.9	272.81	262.17	266.91	2517361	263.3017	up	up	correct
CIA.US	Citizens Inc	20210510	5.7	5.83	5.66	5.67	93200	5.67	down	down	correct
CIB.US	Bancolombia S.A	20210510	30.79	32.17	30.51	31.95	416624	31.7486	up	up	correct
CIEN.US	Ciena Corporation	20210510	53.9	54.34	53.351	53.52	1393236	53.52	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20210510	2.81	2.82	2.79	2.79	64878	2.701	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20210510	2.23	2.26	2.2	2.22	4448773	2.1282	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20210510	20.71	20.7207	20.46	20.48	63793	19.7569	down	down	correct
CIM.US	PD	20210510	24.85	24.9299	24.66	24.705	85670	23.7572	down	down	correct
CINR.US	Ciner Resources LP	20210510	12.75	13.23	12.75	13.01	11866	12.7747	up	up	correct
CIO.US	PA	20210510	25.65	25.65	25.65	25.65	294	24.8418
CIR.US	CIRCOR International Inc	20210510	37.8	39.48	37.27	37.79	164600	37.79	down	down	correct
CIT.US	PB	20210510	26.64	26.65	26.6198	26.62	9124	25.5743	down	up	incorrect
CIXX.US	CI Financial Corp	20210510	17.29	17.55	17.1	17.32	31700	16.9526	up	up	correct
CL.US	Colgate	20210510	82.65	83.925	82.44	83.34	4206017	82.3946	up	up	correct
CLAA.US	WS	20210510	9.8	9.8	9.68	9.68	1914	9.68	down	down	correct
CLB.US	Core Laboratories N.V	20210510	34.2	34.97	32.97	32.99	454471	32.967	down	down	correct
CLF.US	Cleveland	20210510	21.97	22.9	20.6	20.71	36039700	20.71	down	down	correct
CLH.US	Clean Harbors Inc	20210510	94.9	96.47	93.75	93.8	382600	93.8	down	down	correct
CLI.US	Mack	20210510	16.94	17.3	16.85	16.99	443800	16.99	up	up	correct
CLIM.US	WS	20210510	9.8217	10.02	9.78	10.02	45258	10.02	up	up	correct
CLPR.US	Clipper Realty Inc	20210510	8.86	9.09	8.47	8.48	126440	8.1945	down	down	correct
CLR.US	Continental Resources Inc	20210510	30.98	31.65	30.17	30.19	1923226	29.9347	down	down	correct
CLS.US	Celestica Inc	20210510	8.29	8.325	8.16	8.31	358215	8.31	up	up	correct
CLW.US	Clearwater Paper Corporation	20210510	31.35	31.94	29.63	29.66	232032	29.66	down	down	correct
CLX.US	The Clorox Company	20210510	184	189.07	183.61	187.99	1336983	185.4745	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20210510	108	108.73	107.99	108.16	371364	106.003	up	up	correct
CMA.US	Comerica Incorporated	20210510	79.49	79.84	77.75	77.79	1350617	75.733	down	down	correct
CMC.US	Commercial Metals Company	20210510	32.9	33.5	32.42	32.42	867957	32.1562	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20210510	2.03	2.06	2	2.01	580000	2.01	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20210510	1405	1410	1390.3199	1391.84	235700	1391.84	down	down	correct
CMI.US	Cummins Inc	20210510	268.63	273.65	268.05	270.74	960081	265.9845	up	up	correct
CMO.US	Capstead Mortgage Corporation	20210510	6.5	6.63	6.5	6.5	711798	6.2653
CMP.US	Compass Minerals International Inc	20210510	70.44	70.9	68.93	69.16	155315	67.4956	down	down	correct
CMRE.US	PE	20210510	26.8	26.84	26.8	26.83	13338	25.7751	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20210510	27.0101	27.27	27.01	27.22	8411	26.1674	up	up	correct
CMSC.US	CMS Energy Corp	20210510	27.4558	27.4872	27.431	27.45	7752	26.3547	down	down	correct
CMSD.US	CMS Energy Corp	20210510	27.7	27.767	27.51	27.641	44900	26.5384	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20210510	4.77	4.79	4.75	4.76	30954	4.6266	down	up	incorrect
CNA.US	CNA Financial Corporation	20210510	48.64	49.08	48.2	48.21	171958	47.0211	down	up	incorrect
CNC.US	Centene Corporation	20210510	70.11	71.04	69.42	69.56	5817300	69.56	down	up	incorrect
CND.US	WT	20210510	0.7901	0.87	0.7601	0.87	10977	0.87	up	up	correct
CNF.US	CNFinance Holdings Limited	20210510	3.47	3.55	3.47	3.55	3600	3.55	up	up	correct
CNHI.US	CNH Industrial N.V	20210510	16.88	17.13	16.78	16.78	3982460	16.78	down	down	correct
CNI.US	Canadian National Railway Company	20210510	112.87	114.63	112.4868	113.17	1149568	111.4568	up	up	correct
CNK.US	Cinemark Holdings Inc	20210510	21.74	22.36	21.44	21.49	3171800	21.49	down	down	correct
CNMD.US	CONMED Corporation	20210510	143.49	146.46	142.3	143.24	342600	142.5891	down	down	correct
CNNE.US	Cannae Holdings Inc	20210510	38.06	38.08	36.91	36.94	666600	36.94	down	down	correct
CNO.US	PA	20210510	25.67	25.7	25.57	25.57	3826	24.6537	down	down	correct
CNP.US	CenterPoint Energy Inc	20210510	24.67	24.81	24.45	24.5	4913258	24.0426	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20210510	34.6	34.75	33.87	34.32	4046938	32.9775	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20210510	15.34	15.64	15.12	15.15	719500	15.15	down	up	incorrect
CNS.US	Cohen & Steers Inc	20210510	70.97	71	69.81	69.96	91914	68.0004	down	down	correct
CNX.US	CNX Resources Corporation	20210510	13.97	14.14	13.75	13.76	1858200	13.76	down	up	incorrect
CO.US	Global Cord Blood Corporation	20210510	5.16	5.23	5.14	5.21	130086	5.21	up	up	correct
CODI.US	PC	20210510	25.61	25.7	25.59	25.6268	19428	24.6851	up	up	correct
COE.US	China Online Education Group	20210510	19.49	19.49	18.92	19.17	4000	19.17	down	down	correct
COF.US	PL	20210510	24.72	24.85	24.55	24.55	332903	24.2087	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20210510	17.62	17.96	17.56	17.7	5531500	17.4701	up	up	correct
COLD.US	Americold Realty Trust	20210510	38.26	39.485	38.16	38.59	2048069	37.8312	up	down	incorrect
COMP.US	Compass Inc	20210510	16.87	17.015	16.2	16.34	341874	16.34	down	up	incorrect
COO.US	The Cooper Companies Inc	20210510	404.34	407.79	401.82	401.82	168707	401.7906	down	down	correct
COP.US	ConocoPhillips	20210510	58.21	59.34	56.96	57	8801719	55.7955	down	down	correct
COR.US	CoreSite Realty Corporation	20210510	119.25	119.42	118.06	118.33	282767	115.3078	down	down	correct
CORR.US	PA	20210510	22.5	22.72	22.5	22.625	21313	21.3449	up	up	correct
COTY.US	Coty Inc	20210510	9.3	10	8.97	9	20484900	9	down	down	correct
COUR.US	Coursera Inc	20210510	36.14	37.81	33.67	34.8	1705400	34.8	down	down	correct
CP.US	Canadian Pacific Railway Limited	20210510	399.69	404.43	397.06	398.7	3917505	79.2305	down	down	correct
CPA.US	Copa Holdings S.A	20210510	88.51	89.12	85.84	85.89	333690	85.89	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20210510	6.95	7.1893	6.95	7.18	17229	6.196	up	up	correct
CPB.US	Campbell Soup Company	20210510	49.46	50.52	49.46	50.15	1769572	49.3102	up	down	incorrect
CPE.US	Callon Petroleum Company	20210510	42	46	39.69	39.79	4772700	39.79	down	down	correct
CPF.US	Central Pacific Financial Corp	20210510	28.58	28.74	28.06	28.08	154255	27.3262	down	down	correct
CPG.US	Crescent Point Energy Corp	20210510	4.42	4.51	4.3101	4.32	4185110	4.2958	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20210510	119.19	119.895	118.64	118.71	66842	117.3803	down	down	correct
CPLG.US	CorePoint Lodging Inc	20210510	10.4	10.592	10	10.01	183100	10.01	down	down	correct
CPNG.US	Coupang Inc	20210510	38.93	39	36.88	37.07	5003100	37.07	down	down	correct
CPRI.US	Capri Holdings Limited	20210510	59.4	59.6	56.61	56.75	1248000	56.75	down	up	incorrect
CPS.US	Cooper	20210510	35.14	36.4	30.46	30.65	210000	30.65	down	down	correct
CPSR.US	WS	20210510	9.85	9.85	9.83	9.835	7753	9.835	down	down	correct
CPT.US	Camden Property Trust	20210510	123.32	124.69	123.16	123.27	749727	121.2413	down	down	correct
CPUH.US	WT	20210510	1.1	1.15	0.941	0.985	537620	0.985	down	down	correct
CR.US	Crane Co	20210510	99.5	99.93	98.47	98.59	300265	97.3222	down	down	correct
CRC.US	California Resources Corp	20210510	25.22	26.22	23.9	24.07	214540	23.9678	down	down	correct
CRD.US	B	20210510	9.48	9.5	9.345	9.395	8200	9.209	down	down	correct
CRH.US	CRH plc	20210510	51.18	51.46	50.53	50.54	481927	50.3139	down	up	incorrect
CRHC.US	WS	20210510	9.88	9.94	9.88	9.92	643612	9.92	up	up	correct
CRI.US	Carter's Inc	20210510	110.43	110.59	105.09	105.19	684864	103.7867	down	down	correct
CRK.US	Comstock Resources Inc	20210510	5.8	5.92	5.73	5.78	2777357	5.78	down	down	correct
CRL.US	Charles River Laboratories International Inc	20210510	342.11	342.11	331.14	332.88	587200	332.88	down	down	correct
CRM.US	salesforce.com inc	20210510	215.5	215.96	213.23	213.89	5263700	213.89	down	down	correct
CRS.US	Carpenter Technology Corporation	20210510	42	43.12	41.09	41.4	380035	40.9008	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20210510	10.22	10.3499	10.1	10.15	42062	9.4833	down	down	correct
CRY.US	CryoLife Inc	20210510	30.72	30.88	29.46	29.5	275500	29.5	down	down	correct
CS.US	Credit Suisse Group AG	20210510	10.25	10.29	10.15	10.15	5507634	10.15	down	down	correct
CSAN.US	W	20210510	22	22.22	21.65	21.86	4531100	21.6646	down	down	correct
CSL.US	Carlisle Companies Incorporated	20210510	192.89	196.34	192.89	194.38	195858	192.9153	up	up	correct
CSLT.US	Castlight Health Inc	20210510	1.88	1.94	1.83	1.88	738300	1.88
CSPR.US	Casper Sleep Inc	20210510	8.33	8.83	8.148	8.58	1087600	8.58	up	up	correct
CSR.US	PC	20210510	26.2	26.21	26.1995	26.1995	822	25.3895	down	down	correct
CSTA.US	WS	20210510	9.88	9.88	9.74	9.74	4947	9.74	down	down	correct
CSTM.US	Constellium SE	20210510	17.4	17.66	16.87	16.91	1131800	16.91	down	down	correct
CSU.US	Capital Senior Living Corporation	20210510	48.0005	51.0906	45.8105	50.3506	34709	47.277	up	up	correct
CSV.US	Carriage Services Inc	20210510	38.5	38.62	37.87	37.87	74479	37.6798	down	up	incorrect
CTAC.US	WS	20210510	4.07	4.16	4.07	4.14	11697	4.14	up	up	correct
CTBB.US	Qwest Corp. NT	20210510	25.63	25.6824	25.61	25.64	29134	24.428	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20210510	26.35	26.415	26.33	26.39	13789	25.1471	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20210510	2.18	2.18	1.88	1.89	312600	1.89	down	down	correct
CTLT.US	Catalent Inc	20210510	107.06	107.2	103.67	104.8	1569100	104.8	down	down	correct
CTOS.US	Custom Truck One Source Inc	20210510	10.9	10.9	10.45	10.8	325221	10.8	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20210510	23.34	23.92	23.33	23.73	33976	22.5123	up	up	correct
CTRA.US	Coterra Energy Inc	20210510	17.62	17.96	17.56	17.7	5531500	16.8173	up	up	correct
CTS.US	CTS Corporation	20210510	33.02	33.3	32.28	32.28	188993	32.1691	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20210510	12.49	12.78	12.28	12.29	340421	11.9004	down	down	correct
CTVA.US	Corteva Inc	20210510	49.19	49.98	46.84	46.99	5547300	46.5747	down	down	correct
CTZ.US	Qwest Corp. NT	20210510	1.1	1.1	1.1	1.1	23600	1.1
CUBB.US	Customers Bancorp Inc	20210510	26.656	26.656	26.46	26.63	4500	25.6534	down	down	correct
CUBE.US	CubeSmart	20210510	42.51	43.11	42.38	42.65	1176860	42.052	up	up	correct
CUBI.US	PF	20210510	25.29	25.5	25.275	25.41	6700	24.3016	up	up	correct
CUK.US	Carnival Corporation & plc	20210510	23.13	23.23	22.73	22.74	823002	22.74	down	down	correct
CULP.US	Culp Inc	20210510	14.59	14.78	14.39	14.74	19819	14.51	up	up	correct
CURO.US	CURO Group Holdings Corp	20210510	16.1	16.1	15.66	15.69	244267	15.3698	down	down	correct
CUZ.US	Cousins Properties Incorporated	20210510	36.34	36.7	35.85	36.02	825699	35.4311	down	up	incorrect
CVA.US	Covanta Holding Corporation	20210510	15.36	15.6	15.12	15.12	789770	14.9917	down	up	incorrect
CVE.US	WS	20210510	9.7	9.77	9.24	9.26	8343902	9.26	down	down	correct
CVEO.US	Civeo Corporation	20210510	17.12	17.73	16.989	17.15	31000	17.15	up	up	correct
CVI.US	CVR Energy Inc	20210510	18.6143	18.9784	17.2926	17.3085	717526	15.0692	down	down	correct
CVII.US	WS	20210510	9.81	9.87	9.81	9.84	569668	9.84	up	up	correct
CVNA.US	Carvana Co	20210510	243.11	245.87	236.25	242.18	2617700	242.18	down	down	correct
CVS.US	CVS Health Corporation	20210510	85.61	87.18	85.43	85.85	7926724	84.8402	up	up	correct
CVX.US	Chevron Corporation	20210510	111.44	113.11	109.52	109.57	13586540	105.5847	down	down	correct
CW.US	Curtiss	20210510	132.64	133.21	129.07	129.15	170148	128.6052	down	down	correct
CWEN.US	Clearway Energy Inc	20210510	26.57	26.77	25.84	25.85	1115607	25.0437	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20210510	24.5	24.7003	24.02	24.08	266569	23.2763	down	down	correct
CWH.US	Camping World Holdings Inc	20210510	46.36	47.4299	45.04	45.17	1059073	43.7557	down	down	correct
CWK.US	Cushman & Wakefield plc	20210510	18.86	18.89	18.2	18.35	1293500	18.35	down	down	correct
CWT.US	California Water Service Group	20210510	57.98	58.4	57.5	57.67	287055	57.2573	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20210510	8.69	8.81	8.44	8.48	5609200	8.48	down	down	correct
CXE.US	MFS High Income Municipal Trust	20210510	5.51	5.53	5.39	5.47	48788	5.3089	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20210510	10.06	10.1741	10.03	10.1	24859	9.761	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20210510	18.32	18.48	17.89	17.94	509166	15.5334	down	down	correct
CXW.US	CoreCivic Inc	20210510	8.25	8.49	8.06	8.07	2495800	8.07	down	down	correct
CYD.US	China Yuchai International Limited	20210510	15.78	15.78	15.545	15.55	9052	14.1696	down	down	correct
CYH.US	Community Health Systems Inc	20210510	15.1	15.1	14.41	14.56	2349800	14.56	down	down	correct
D.US	Dominion Energy Inc	20210510	78.71	79.96	78.31	79.46	4243597	77.4809	up	up	correct
DAC.US	Danaos Corporation	20210510	66.66	66.66	63.31	63.75	543387	62.3617	down	down	correct
DAL.US	Delta Air Lines Inc	20210510	46.3	46.77	45.41	45.43	9054200	45.43	down	down	correct
DAN.US	Dana Incorporated	20210510	26.72	27.17	26.28	26.29	739199	26.0728	down	down	correct
DAO.US	Youdao Inc	20210510	22.47	22.51	21.03	21.59	304900	21.59	down	down	correct
DAR.US	Darling Ingredients Inc	20210510	72.64	73.18	71.84	72.3	1571100	72.3	down	down	correct
DASH.US	DoorDash Inc	20210510	124.9	125.09	118.56	120.45	2277500	120.45	down	down	correct
DAVA.US	Endava plc	20210510	90.5	90.75	88.6425	89.75	181639	89.75	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20210510	13.94	14.11	13.83	13.84	5560600	13.84	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20210510	13.51	13.79	12.72	12.74	2373200	12.74	down	down	correct
DBI.US	Designer Brands Inc	20210510	19.38	19.93	18.5	18.51	1069200	18.51	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20210510	19.88	19.94	19.8	19.8	16912	18.8786	down	up	incorrect
DBRG.US	PJ	20210510	24.95	24.96	24.8705	24.9	27027	24.4732	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20210510	9.6	9.84	9.6	9.74	26791	9.3399	up	up	correct
DCI.US	Donaldson Company Inc	20210510	65.28	65.47	64.73	64.79	416919	64.1022	down	down	correct
DCM.US	NTT DOCOMO INC	20210510	15450	16100	15350	15950	277890	15950	up	up	correct
DCO.US	Ducommun Incorporated	20210510	57.91	57.93	55.81	56.58	111400	56.58	down	down	correct
DCP.US	PC	20210510	24.47	24.47	24.32	24.42	5672	23.0055	down	up	incorrect
DCUE.US	Dominion Energy Inc	20210510	103.195	105.25	103.15	105.25	114900	99.6673	up	up	correct
DD.US	DuPont de Nemours Inc	20210510	83.49	83.78	81.65	81.68	4197874	80.7419	down	down	correct
DDD.US	3D Systems Corporation	20210510	18.95	18.99	17.47	17.77	5557200	17.77	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20210510	11.35	11.735	11.21	11.53	72812	10.7007	up	up	correct
DDS.US	Dillard's Inc	20210510	106.75	107.61	104.15	104.51	279453	100.1069	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20210510	25.76	25.785	25.7	25.71	2785	24.8305	down	down	correct
DE.US	Deere & Company	20210510	398	400.3399	391.28	391.4	1601312	388.0529	down	down	correct
DEA.US	Easterly Government Properties Inc	20210510	21.25	21.405	21.07	21.07	552138	20.2988	down	down	correct
DECK.US	Deckers Outdoor Corporation	20210510	339.45	340.54	326.15	330.01	369500	330.01	down	down	correct
DEI.US	Douglas Emmett Inc	20210510	32.75	33.61	32.55	32.88	2521831	32.0629	up	up	correct
DELL.US	Dell Technologies Inc	20210510	101.05	101.25	99.59	99.68	1610907	50.522	down	down	correct
DEN.US	Denbury Inc	20210510	59.63	61.5	56.09	56.36	517708	56.36	down	down	correct
DEO.US	Diageo plc	20210510	184.16	184.66	182.8722	183.41	429862	181.0557	down	down	correct
DESP.US	Despegar.com Corp	20210510	13.17	13.265	12.82	12.84	257400	12.84	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20210510	10.27	10.28	10.21	10.26	33838	9.7717	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20210510	26.65	26.87	25.69	26.31	272000	26.31	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20210510	30.28	30.2837	30.14	30.22	32814	28.8973	down	down	correct
DFS.US	Discover Financial Services	20210510	120	121.435	118.72	118.74	1933207	117.3291	down	down	correct
DG.US	Dollar General Corporation	20210510	221	222.53	218.75	218.86	1506411	217.9994	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20210510	139.75	142.8	139.11	141.48	1247062	140.2128	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20210510	3.17	3.18	3.14	3.15	558657	3.0125	down	up	incorrect
DHI.US	D.R. Horton Inc	20210510	103.58	106.89	102.82	104.45	2652878	104.0012	up	down	incorrect
DHR.US	PB	20210510	1445.98	1445.98	1445.98	1445.98	477	1422.727
DHT.US	DHT Holdings Inc	20210510	5.94	6.02	5.82	5.82	1791496	5.7414	down	down	correct
DHX.US	DHI Group Inc	20210510	3.05	3.35	3.05	3.25	279883	3.25	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20210510	16.98	17.05	16.86	16.91	93384	16.1268	down	down	correct
DIN.US	Dine Brands Global Inc	20210510	98.96	100.7	96.97	97.67	241352	97.1299	down	down	correct
DIS.US	The Walt Disney Company	20210510	185.7	186.97	184.03	184.3	8260300	184.3	down	down	correct
DK.US	Delek US Holdings Inc	20210510	25.29	25.75	24.12	24.15	878500	24.15	down	down	correct
DKL.US	Delek Logistics Partners LP	20210510	38.69	39.13	38.03	38.86	132623	37.2773	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20210510	89.73	91.8	88.97	89	1109356	84.7057	down	down	correct
DLB.US	Dolby Laboratories Inc	20210510	96.59	97.57	95.82	95.96	285400	95.241	down	down	correct
DLNG.US	PB	20210510	24.25	24.3627	24.15	24.15	18412	22.6122	down	down	correct
DLR.US	PL	20210510	27.5	27.521	27.341	27.4	23614	26.4381	down	up	incorrect
DLX.US	Deluxe Corporation	20210510	46.87	48.38	46.87	47.43	389128	46.3641	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20210510	19.65	19.84	19.65	19.76	77700	18.8367	up	up	correct
DM.US	Desktop Metal Inc	20210510	11.9	11.98	10.835	10.98	4529053	10.98	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20210510	14.85	14.85	14.7901	14.85	12055	14.4398
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20210510	14.95	15.05	14.88	14.98	54370	14.1477	up	up	correct
DMS.US	Digital Media Solutions Inc	20210510	10.71	10.99	10.28	10.5	149600	10.5	down	down	correct
DMYQ.US	WS	20210510	9.9	9.9001	9.8698	9.87	11929	9.87	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20210510	10.04	10.04	9.93	9.94	2006013	9.94	down	up	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20210510	22.61	23.19	22.4	22.75	1467301	22.75	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20210510	2.367	2.367	2.367	2.367	0	2.367
DNMR.US	WS	20210510	17.95	18.56	16.3	16.61	3344934	16.61	down	down	correct
DNOW.US	NOW Inc	20210510	11.72	11.87	11.34	11.34	1033300	11.34	down	down	correct
DNP.US	DNP Select Income Fund Inc	20210510	10.26	10.37	10.26	10.3	1027968	9.8135	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20210510	9.74	9.79	9.74	9.79	617	9.79	up	up	correct
DOC.US	Physicians Realty Trust	20210510	18.68	19.05	18.55	18.55	2285205	18.0799	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20210510	42.11	42.15	38.25	38.41	282700	38.41	down	up	incorrect
DOOR.US	Masonite International Corporation	20210510	130	130.88	127.98	128.15	118300	128.15	down	down	correct
DOV.US	Dover Corporation	20210510	154	155.77	153.4	153.45	638583	152.0566	down	down	correct
DOW.US	Dow Inc	20210510	69.75	70.6	68.66	68.73	5038957	66.492	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20210510	14.77	14.85	14.6	14.78	124657	13.7497	up	up	correct
DPZ.US	Domino's Pizza Inc	20210510	432.58	435.5	428.34	431.07	596658	428.6331	down	down	correct
DQ.US	Daqo New Energy Corp	20210510	76.99	77.93	70.58	72.15	1760900	72.15	down	down	correct
DRD.US	DRDGOLD Limited	20210510	11.17	11.18	10.52	10.57	387284	10.2383	down	down	correct
DRE.US	Duke Realty Corporation	20210510	46.1	46.67	45.995	46.12	2074367	45.4037	up	up	correct
DRH.US	PA	20210510	28.75	28.76	28.75	28.75	1357	27.7131
DRI.US	Darden Restaurants Inc	20210510	142.5	143.1	140.53	140.69	1082891	138.6736	down	down	correct
DRQ.US	Dril	20210510	37	37.44	34.2	34.2	228500	34.2	down	down	correct
DS.US	PD	20210510	23.5	23.5	23.49	23.49	2502	22.0641	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20210510	18.31	18.37	18.19	18.23	208503	16.9245	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20210510	8.2	8.22	8.17	8.19	58551	7.955	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20210510	11.15	11.19	11.11	11.17	110473	10.6556	up	up	correct
DSX.US	PB	20210510	25.57	25.69	25.5501	25.6005	5306	25.0629	up	up	correct
DT.US	Dynatrace Inc	20210510	46.16	46.84	44.91	45.37	1637831	45.37	down	up	incorrect
DTB.US	DTB	20210510	25.32	25.34	25.17	25.27	26100	24.479	down	down	correct
DTE.US	DTE Energy Company	20210510	142.41	145.43	142.41	144.15	929949	120.8375	up	up	correct
DTF.US	DTF Tax	20210510	14.83	14.95	14.8201	14.95	2252	14.4827	up	up	correct
DTLA.US	P	20210510	14.9	14.96	14.72	14.8	2944	14.8	down	up	incorrect
DTP.US	DTE Energy Co	20210510	51.7	52.7	51.6	52.7	110300	51.0992	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20210510	26.24	26.34	26.22	26.2776	20182	25.2968	up	up	correct
DTY.US	DTE Energy Company	20210510	26.01	26.01	25.919	25.92	62507	24.803	down	down	correct
DUK.US	PA	20210510	28.33	28.35	28.24	28.25	47425	27.1812	down	down	correct
DUKB.US	Duke Energy Corp	20210510	27.17	27.179	27.02	27.08	54036	26.0436	down	down	correct
DV.US	DoubleVerify Holdings Inc	20210510	36.42	36.97	32.07	32.98	460081	32.98	down	down	correct
DVA.US	DaVita Inc	20210510	127.51	129.59	127.06	127.98	587100	127.98	up	up	correct
DVD.US	Dover Motorsports Inc	20210510	2.2	2.2	2.11	2.12	20650	2.0828	down	up	incorrect
DVN.US	Devon Energy Corporation	20210510	26.45	27.32	25.99	26.01	13095305	25.0479	down	down	correct
DWIN.US	WS	20210510	9.78	9.81	9.77	9.81	113981	9.81	up	down	incorrect
DX.US	PC	20210510	25.63	25.63	25.37	25.44	5431	24.607	down	down	correct
DXC.US	DXC Technology Company	20210510	34.44	35.3	34.3	34.52	1775800	34.52	up	up	correct
DY.US	Dycom Industries Inc	20210510	98.7	99.06	95.19	95.28	326200	95.28	down	up	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20210510	19.6	19.87	19.52	19.71	11800	18.7768	up	up	correct
E.US	Eni S.p.A	20210510	25.44	25.5	25.16	25.24	390896	23.6692	down	up	incorrect
EAF.US	GrafTech International Ltd	20210510	13.39	13.885	12.36	12.49	6691863	12.4592	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20210510	25.54	25.58	25.52	25.56	10707	25.56	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20210510	12.11	12.241	12.01	12.02	88662	11.124	down	up	incorrect
EAT.US	Brinker International Inc	20210510	64.78	65.61	62.85	62.87	706600	62.87	down	down	correct
EB.US	Eventbrite Inc	20210510	21.86	23.23	21.48	22.8	3361800	22.8	up	up	correct
EBF.US	Ennis Inc	20210510	21.44	21.6	21.17	21.21	64132	20.6848	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20210510	7.35	7.39	7.25	7.27	554100	7.1048	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20210510	61.73	61.99	59.74	59.87	524500	59.87	down	down	correct
EC.US	Ecopetrol S.A	20210510	12.33	12.78	12.25	12.69	1276315	12.69	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20210510	12.9	12.9487	12.63	12.68	309189	11.632	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20210510	25.69	25.69	25.5301	25.5794	7274	24.467	down	down	correct
ECCW.US	ECCW	20210510	25.55	25.615	25.49	25.585	49400	23.9565	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20210510	25.52	25.52	25.36	25.46	10802	24.233	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20210510	25.5969	25.5969	25.5969	25.5969	111	25.5969
ECL.US	Ecolab Inc	20210510	229.85	230	224.92	224.96	1155550	223.4872	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20210510	22.95	22.98	22.12	22.61	352400	22.61	down	down	correct
ECVT.US	Ecovyst Inc	20210510	15.05	15.75	15.05	15.31	538215	12.4059	up	up	correct
ED.US	Consolidated Edison Inc	20210510	78.4	80.43	78.4	79.85	2391055	77.5107	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20210510	6.15	6.18	6.15	6.15	151207	5.8556
EDF.US	Stone Harbor Emerging Markets Income Fund	20210510	8.57	8.65	8.53	8.65	105814	8.0831	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20210510	8.86	8.89	8.84	8.89	41113	8.3396	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20210510	3.53	3.64	3.5	3.52	13500	3.52	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20210510	31.25	31.3865	27.7604	29.16	1704222	29.16	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20210510	14.78	14.82	14.28	14.43	16425300	14.43	down	down	correct
EEA.US	The European Equity Fund Inc	20210510	11.4301	11.5343	11.4301	11.5	5419	10.0427	up	up	correct
EEX.US	Emerald Holding Inc	20210510	5.07	5.17	4.99	5.09	119600	5.09	up	up	correct
EFC.US	PA	20210510	25.5	25.51	25.263	25.4938	12406	24.6795	down	down	correct
EFL.US	Eaton Vance Floating	20210510	9.74	9.74	9.48	9.48	51210	9.2192	down	down	correct
EFR.US	Eaton Vance Senior Floating	20210510	14.09	14.09	13.98	13.99	83137	13.389	down	down	correct
EFT.US	Eaton Vance Floating	20210510	14.32	14.35	14.25	14.27	99611	13.6952	down	down	correct
EFX.US	Equifax Inc	20210510	240.55	242.13	239.04	239.17	507022	238.1108	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20210510	12.92	12.92	12.8197	12.8197	229	12.4534	down	down	correct
EGHT.US	8x8 Inc	20210510	28.77	28.93	28.14	28.14	4473139	28.14	down	down	correct
EGO.US	Eldorado Gold Corporation	20210510	11.36	11.43	10.95	11	2978919	11	down	down	correct
EGP.US	EastGroup Properties Inc	20210510	156.47	157.85	155.065	155.07	146207	152.7658	down	down	correct
EGY.US	VAALCO Energy Inc	20210510	2.74	2.75	2.61	2.63	105700	2.63	down	down	correct
EHC.US	Encompass Health Corporation	20210510	85.44	87.34	85.44	86.58	472218	85.9568	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20210510	10.39	10.42	10.39	10.41	32169	9.8783	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20210510	9.85	9.86	9.84	9.85	31200	9.835
EIC.US	Eagle Point Income Company Inc	20210510	15.49	15.68	15.36	15.613	9600	15.613	up	up	correct
EIG.US	Employers Holdings Inc	20210510	41.81	42.29	41.57	41.6	193701	41.0972	down	down	correct
EIX.US	Edison International	20210510	59	59.73	58.83	58.99	1889292	57.0493	down	down	correct
EL.US	The Estée Lauder Companies Inc	20210510	305	305.9499	298.17	298.39	901829	296.876	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20210510	33.25	33.32	32.23	32.24	3096600	32.24	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20210510	49.3	49.3	48.55	48.55	22400	47.3751	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20210510	25.64	25.64	25.55	25.59	4896	24.6765	down	down	correct
ELF.US	e.l.f. Beauty Inc	20210510	30.13	30.13	29	29.04	539900	29.04	down	down	correct
ELP.US	Companhia Paranaense de Energia	20210510	5.6	5.62	5.46	5.5	685995	5.0842	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20210510	70.24	70.73	70.15	70.2	795724	69.2682	down	up	incorrect
ELVT.US	Elevate Credit Inc	20210510	3.56	3.635	3.38	3.41	339800	3.41	down	down	correct
ELY.US	Callaway Golf Company	20210510	31.43	31.54	29.85	29.93	3133300	29.93	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20210510	13.85	13.9	13.82	13.9	139730	13.1843	up	up	correct
EME.US	EMCOR Group Inc	20210510	125.59	127.33	124.26	124.36	204916	124.0884	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20210510	19.71	19.719	19.49	19.57	16412	18.2719	down	down	correct
EMN.US	Eastman Chemical Company	20210510	126.41	127.44	124.8	124.88	1137258	122.5978	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20210510	21.55	21.89	21.52	21.57	53758	20.4663	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20210510	25.97	25.9902	25.9	25.95	4563	25.95	down	down	correct
EMR.US	Emerson Electric Co	20210510	95.6	96.9	95.37	95.38	2357586	93.906	down	down	correct
ENB.US	Enbridge Inc	20210510	39.88	40.355	39.775	40.05	8271016	38.095	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20210510	26.67	26.67	26.58	26.59	27300	26.59	down	down	correct
ENBL.US	Enable Midstream Partners LP	20210510	8.63	8.705	8.2	8.29	2708239	7.7959	down	down	correct
ENIA.US	Enel Américas S.A	20210510	7.58	7.625	7.425	7.47	2159852	7.3035	down	down	correct
ENIC.US	Enel Chile S.A	20210510	3.65	3.6727	3.6	3.64	697818	3.3849	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20210510	25.79	25.79	25.77	25.77	201	24.8268	down	down	correct
ENLC.US	EnLink Midstream LLC	20210510	4.79	4.89	4.74	4.78	3213064	4.6494	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20210510	25.35	25.35	25.31	25.32	4694	25.32	down	up	incorrect
ENPC.US	Executive Network Partnering Corporation	20210510	9.75	9.75	9.72	9.72	45600	9.72	down	down	correct
ENR.US	PA	20210510	101.13	101.41	99.9	100.76	35420	96.6467	down	down	correct
ENS.US	EnerSys	20210510	90.93	91.73	88.62	88.68	269783	88.1234	down	down	correct
ENV.US	Envestnet Inc	20210510	68.11	69.09	67.31	67.36	375800	67.36	down	down	correct
ENVA.US	Enova International Inc	20210510	37.12	37.94	36.85	36.88	448600	36.88	down	down	correct
ENZ.US	Enzo Biochem Inc	20210510	2.95	3.02	2.85	2.92	342500	2.92	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20210510	5.61	5.64	5.56	5.57	203492	5.2142	down	down	correct
EOG.US	EOG Resources Inc	20210510	84.72	86.6	83.68	84.55	5567834	81.8347	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20210510	18.21	18.27	17.93	17.93	87402	17.1748	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20210510	22.48	22.48	22.12	22.12	80749	21.2206	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20210510	22.38	22.55	22.26	22.44	55868	21.9508	up	up	correct
EP.US	PC	20210510	50.105	50.105	50.105	50.105	673	50.105
EPAC.US	Enerpac Tool Group Corp	20210510	28.25	28.74	27.82	27.83	195809	27.7787	down	up	incorrect
EPAM.US	EPAM Systems Inc	20210510	459.24	466.97	454.56	460.01	291900	460.01	up	up	correct
EPC.US	Edgewell Personal Care Company	20210510	44.05	45.475	44.05	44.52	574504	44.0467	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20210510	23.4	23.6	23.15	23.2	9332882	22.3219	down	up	incorrect
EPR.US	PG	20210510	25.33	25.58	25.21	25.21	6483	24.1712	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20210510	25.92	25.9699	25.32	25.34	954384	24.6628	down	down	correct
EPWR.US	WS	20210510	9.77	9.77	9.7	9.73	3200	9.73	down	down	correct
EQC.US	PD	20210510	31.65	32.75	30.9	32.42	10006	31.603	up	down	incorrect
EQD.US	Equity Distribution Acquisition Corp	20210510	9.98	9.98	9.92	9.92	62900	9.92	down	down	correct
EQH.US	PC	20210510	24.94	24.94	24.81	24.87	25081	24.3434	down	down	correct
EQNR.US	Equinor ASA	20210510	21.93	22.02	21.565	21.58	1709635	21.1584	down	down	correct
EQR.US	Equity Residential	20210510	74.53	75.27	74.165	74.6	1089633	73.4863	up	up	correct
EQS.US	Equus Total Return Inc	20210510	1.89	1.95	1.88	1.93	6500	1.93	up	up	correct
EQT.US	EQT Corporation	20210510	20.96	21.53	20.66	20.95	4979300	20.95	down	up	incorrect
ERF.US	Enerplus Corporation	20210510	6.21	6.3587	6.06	6.2	2290653	6.1208	down	up	incorrect
ERJ.US	Embraer S.A	20210510	12.98	13.1	12.55	12.57	2252900	12.57	down	down	correct
ES.US	Eversource Energy	20210510	84.23	85.8	84.23	85.45	1766655	83.6927	up	up	correct
ESE.US	ESCO Technologies Inc	20210510	109.37	109.37	104.42	104.43	111288	104.2333	down	down	correct
ESGC.US	Eros STX Global Corporation	20210510	1.22	1.22	1.06	1.11	10068510	1.11	down	down	correct
ESI.US	Element Solutions Inc	20210510	23.48	23.56	22.63	22.65	2350300	22.4584	down	down	correct
ESM.US	ESM Acquisition Corporation	20210510	9.8	9.8	9.8	9.8	24	9.8
ESNT.US	Essent Group Ltd	20210510	49.38	49.57	48.06	48.16	1140870	47.5908	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20210510	11.85	12.015	11.785	11.8	916105	11.6802	down	down	correct
ESS.US	Essex Property Trust Inc	20210510	290.93	293.65	289.11	291.36	345773	287.4758	up	up	correct
ESTC.US	Elastic N.V	20210510	105.95	106.47	102.82	103.13	1490800	103.13	down	down	correct
ESTE.US	Earthstone Energy Inc	20210510	9.74	9.74	9.26	9.48	397800	9.48	down	down	correct
ET.US	P	20210510	24.9	25.02	24.75	24.85	57165	24.85	down	down	correct
ETB.US	Eaton Vance Tax	20210510	16.39	16.39	16.2614	16.3	68646	15.4677	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20210510	31.1	32.15	31.05	31.39	664700	29.849	up	up	correct
ETG.US	Eaton Vance Tax	20210510	20.57	20.65	20.4	20.48	144987	19.5871	down	down	correct
ETI.US	P	20210510	5.3	5.3	5.3	5.3	2706535	4.6328
ETJ.US	Eaton Vance Risk	20210510	11.04	11.06	10.87	10.88	314378	10.3067	down	up	incorrect
ETN.US	Eaton Corporation plc	20210510	148.04	149.375	147.39	147.42	1452669	145.3374	down	down	correct
ETO.US	Eaton Vance Tax	20210510	29.44	29.56	28.73	28.73	118186	27.5281	down	down	correct
ETP.US	P	20210510	18.72	18.72	18.72	18.72	688	18.72
ETR.US	Entergy Corporation	20210510	108.94	109.8	108.65	109.11	960184	107.1001	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20210510	8.21	8.56	8.1701	8.4	4818884	8.1252	up	up	correct
ETV.US	Eaton Vance Tax	20210510	16.2	16.2	15.9	15.93	424539	15.0946	down	down	correct
ETW.US	Eaton Vance Tax	20210510	10.87	10.9	10.7	10.76	487693	10.2098	down	up	incorrect
ETWO.US	E2open Parent Holdings Inc	20210510	10.69	10.81	10.45	10.62	1044422	10.62	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20210510	22.84	22.84	22.28	22.39	23206	21.8306	down	down	correct
ETY.US	Eaton Vance Tax	20210510	13.58	13.65	13.39	13.39	334937	12.7342	down	up	incorrect
EURN.US	Euronav NV	20210510	9.43	9.48	9.225	9.25	2288428	9.1583	down	down	correct
EVA.US	Enviva Partners LP	20210510	51.17	51.96	51.05	51.9	72848	49.7009	up	up	correct
EVC.US	Entravision Communications Corporation	20210510	3.92	4.15	3.88	3.95	604643	3.903	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20210510	6.78	6.78	6.75	6.77	45769	6.5181	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20210510	13.38	13.38	13.2	13.23	52145	12.4103	down	down	correct
EVH.US	Evolent Health Inc	20210510	19.69	19.69	18.365	18.43	628000	18.43	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20210510	14.1	14.12	14.0094	14.1	51234	13.7222
EVR.US	Evercore Inc	20210510	146.79	148.28	143.64	143.78	366072	141.7654	down	down	correct
EVRG.US	Evergy Inc	20210510	63.83	65	63.83	64.04	1129523	62.4519	up	up	correct
EVRI.US	Everi Holdings Inc	20210510	18.3	18.3	17.72	18.05	926500	18.05	down	down	correct
EVT.US	Eaton Vance Tax	20210510	28.28	28.38	27.86	27.95	191445	26.7345	down	down	correct
EVTC.US	EVERTEC Inc	20210510	42.75	43.48	42.43	42.92	529669	42.8223	up	up	correct
EW.US	Edwards Lifesciences Corporation	20210510	92.22	92.4	90.25	90.4	2356500	90.4	down	down	correct
EXD.US	Eaton Vance Tax	20210510	11.43	11.4602	11.27	11.35	35492	10.816	down	down	correct
EXG.US	Eaton Vance Tax	20210510	9.83	9.85	9.71	9.72	805740	9.2346	down	down	correct
EXK.US	Endeavour Silver Corp	20210510	6.5	6.5299	5.9801	6.01	3964538	6.01	down	down	correct
EXP.US	Eagle Materials Inc	20210510	151.09	152.21	149.05	149.25	588540	148.5039	down	down	correct
EXPR.US	Express Inc	20210510	3.37	3.37	2.96	2.99	4510300	2.99	down	up	incorrect
EXR.US	Extra Space Storage Inc	20210510	148.02	149.22	147.46	147.84	527620	145.0709	down	down	correct
EXTN.US	Exterran Corporation	20210510	3.92	4.67	3.88	4.58	2795300	4.58	up	up	correct
F.US	PC	20210510	26.6	26.72	26.57	26.6	35467	26.215
FACA.US	WS	20210510	10.01	10.09	9.91	10.07	122684	10.07	up	up	correct
FACT.US	Freedom Acquisition I Corp	20210510	9.82	9.835	9.76	9.76	31966	9.76	down	down	correct
FAF.US	First American Financial Corporation	20210510	66.68	66.87	66.16	66.21	571960	64.8069	down	down	correct
FBC.US	Flagstar Bancorp Inc	20210510	46.805	47	45.74	45.77	870131	45.5412	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20210510	111.86	114.005	111.4	111.96	791557	111.1267	up	up	correct
FBK.US	FB Financial Corporation	20210510	42.22	42.6973	41.73	41.75	168323	41.532	down	down	correct
FBP.US	First BanCorp	20210510	13.1	13.22	12.67	12.67	2417909	12.4459	down	down	correct
FC.US	Franklin Covey Co	20210510	31.5	31.61	30.33	30.56	28900	30.56	down	up	incorrect
FCAX.US	WS	20210510	9.95	9.97	9.93	9.96	72179	9.96	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20210510	15.23	15.49	15.12	15.12	535000	14.8774	down	down	correct
FCN.US	FTI Consulting Inc	20210510	144.53	145.34	143.37	143.46	108000	143.46	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20210510	27.76	27.92	27.5048	27.56	630023	26.9307	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20210510	25.58	25.58	25.58	25.58	300	24.4477
FCT.US	First Trust Senior Floating Rate Income Fund II	20210510	12.37	12.38	12.27	12.28	137476	11.6948	down	up	incorrect
FCX.US	Freeport	20210510	44.96	46.1	42.64	42.74	53054578	42.561	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20210510	13.49	13.5	13.32	13.38	32271	12.9612	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20210510	34.24	34.785	33.86	33.97	226454	33.5474	down	down	correct
FDS.US	FactSet Research Systems Inc	20210510	338.11	341.6	335.1	335.11	197322	332.9566	down	down	correct
FDX.US	FedEx Corporation	20210510	314.68	317	309.27	309.27	1733648	306.6954	down	down	correct
FE.US	FirstEnergy Corp	20210510	37.65	38.035	37.61	37.65	2085232	36.8937
FEDU.US	Four Seasons Education (Cayman) Inc	20210510	1.02	1.06	1.01	1.01	122300	1.01	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20210510	7.75	7.8099	7.685	7.74	222552	7.3867	down	down	correct
FENG.US	Phoenix New Media Limited	20210510	1.64	1.68	1.54	1.58	576900	1.58	down	down	correct
FERG.US	Ferguson plc	20210510	133.38	134.3	132.38	132.9	36900	131.4333	down	up	incorrect
FET.US	Forum Energy Technologies Inc	20210510	20.55	22.43	20.55	21.12	47100	21.12	up	up	correct
FF.US	FutureFuel Corp	20210510	12.85	12.85	11.105	11.22	582394	9.2657	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20210510	19.95	19.96	19.65	19.68	51185	18.795	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20210510	23.09	23.225	22.99	23.11	67741	22.0904	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20210510	4.17	4.22	4.17	4.18	46534	3.936	up	down	incorrect
FHI.US	Federated Hermes Inc	20210510	32.99	34.03	32.865	33.33	1335469	32.7847	up	up	correct
FHN.US	PE	20210510	27.88	28.02	27.85	28.02	2585	27.2181	up	up	correct
FHS.US	First High	20210510	6.5	6.84	6.5	6.67	134500	6.67	up	down	incorrect
FICO.US	Fair Isaac Corporation	20210510	491.32	496.82	486.73	492.9	216800	492.9	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20210510	12.88	13.1	12.88	13.07	76050	12.6449	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20210510	18.1	18.25	18.02	18.23	44557	17.3571	up	up	correct
FINV.US	FinVolution Group	20210510	6.38	6.48	6	6.32	1418500	6.32	down	down	correct
FIS.US	Fidelity National Information Services Inc	20210510	151.6	152.33	149.42	149.46	2568819	148.0592	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20210510	0.85	0.876	0.818	0.876	8614	0.818	up	up	correct
FIX.US	Comfort Systems USA Inc	20210510	87.2	88.53	86.27	86.28	171189	85.9108	down	up	incorrect
FL.US	Foot Locker Inc	20210510	63.46	64.82	62.61	62.62	1807317	62.0178	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20210510	24.2	24.54	23.93	24.29	25170	23.2527	up	down	incorrect
FLME.US	WS	20210510	9.705	9.705	9.68	9.68	15370	9.68	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20210510	12.2	12.26	12.12	12.16	16500	11.1799	down	up	incorrect
FLO.US	Flowers Foods Inc	20210510	24.5	24.87	24.5	24.76	597144	24.139	up	down	incorrect
FLOW.US	SPX FLOW Inc	20210510	71.09	71.62	70.44	70.59	191268	70.405	down	down	correct
FLR.US	Fluor Corporation	20210510	24.77	25.07	24.14	24.36	1580100	24.36	down	down	correct
FLS.US	Flowserve Corporation	20210510	43	43.705	42.59	42.6	811252	41.8762	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20210510	285.88	288.25	283.1	283.19	499800	283.19	down	up	incorrect
FMAC.US	WS	20210510	9.98	10.02	9.97	10.01	305160	10.01	up	up	correct
FMC.US	FMC Corporation	20210510	121.92	122.5	118.23	118.36	844041	116.6736	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20210510	15.53	15.53	15.31	15.4	35677	14.9779	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20210510	39.24	39.62	39.17	39.4	318629	38.6025	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20210510	80.1	81.5599	79.52	81.1	236270	80.5249	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20210510	13.62	13.6799	13.5921	13.615	3439	13.2138	down	down	correct
FN.US	Fabrinet	20210510	84.81	85.25	82.81	82.92	155800	82.92	down	down	correct
FNB.US	PE	20210510	28.37	28.42	28.09	28.09	8094	27.23	down	down	correct
FND.US	Floor & Decor Holdings Inc	20210510	111.87	115.4	109.75	111.2	930086	111.2	down	down	correct
FNF.US	Fidelity National Financial Inc	20210510	46.43	47.19	46.26	46.38	1214903	45.2339	down	up	incorrect
FNV.US	Franco	20210510	149.75	150.2	147.95	148.32	495921	147.3841	down	down	correct
FOA.US	Finance Of America Companies Inc	20210510	11	11	10.6	10.63	272027	10.63	down	down	correct
FOE.US	Ferro Corporation	20210510	17.53	17.85	17.53	17.58	459700	17.58	up	up	correct
FOF.US	Cohen & Steers Closed	20210510	14.14	14.1655	14.05	14.09	105472	13.4236	down	down	correct
FOR.US	Forestar Group Inc	20210510	25.24	25.45	24.96	25	147700	25	down	down	correct
FOUR.US	Shift4 Payments Inc	20210510	86.64	87	82.21	83.59	891600	83.59	down	down	correct
FPAC.US	U	20210510	9.89	9.89	9.84	9.84	131967	9.84	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20210510	24.63	24.63	24.5	24.532	73614	23.5595	down	down	correct
FPH.US	Five Point Holdings LLC	20210510	7.5	7.59	7.35	7.38	175500	7.38	down	up	incorrect
FPI.US	Farmland Partners Inc	20210510	14.5	14.83	14.11	14.12	379373	14.0042	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20210510	5.69	5.73	5.62	5.68	171321	5.4262	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20210510	49.4	50.3	49.202	49.62	1633055	48.9135	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20210510	13.04	13.065	12.99	12.99	112520	12.4199	down	down	correct
FRO.US	Frontline Ltd	20210510	8.18	8.27	8	8.04	1973505	8.04	down	down	correct
FRT.US	PC	20210510	26.47	26.47	26.32	26.38	21119	25.4409	down	down	correct
FRX.US	WS	20210510	0.034	0.034	0.031	0.031	4501295	0.031	down	down	correct
FRXB.US	WS	20210510	9.8	9.8	9.78	9.78	398	9.78	down	down	correct
FSK.US	FS KKR Capital Corp	20210510	21.18	21.329	21.04	21.13	1055279	19.426	down	down	correct
FSLY.US	Fastly Inc	20210510	42.18	44.22	40.21	42.22	9420600	42.22	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20210510	6.61	6.69	6.23	6.26	5772500	6.26	down	up	incorrect
FSNB.US	WS	20210510	9.7	9.71	9.7	9.71	4926	9.71	up	up	correct
FSR.US	Fisker Inc	20210510	11.19	11.19	10.15	10.26	19425520	10.26	down	down	correct
FSS.US	Federal Signal Corporation	20210510	43.18	43.47	42.97	43.05	407600	42.7766	down	down	correct
FST.US	UN	20210510	14.155	14.155	14.155	14.155	0	14.155
FT.US	Franklin Universal Trust	20210510	7.9	7.91	7.88	7.9	26577	7.5482
FTAI.US	PB	20210510	26.17	26.21	25.83	25.95	5169	24.4767	down	up	incorrect
FTCH.US	Farfetch Limited	20210510	43.85	43.85	41.01	41.02	8219800	41.02	down	up	incorrect
FTEV.US	WS	20210510	9.71	9.71	9.7	9.7	6110	9.7	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20210510	20.15	20.22	20.05	20.18	82300	19.1155	up	up	correct
FTI.US	TechnipFMC plc	20210510	8.54	8.69	8.29	8.31	6827900	8.31	down	down	correct
FTK.US	Flotek Industries Inc	20210510	1.69	1.71	1.57	1.69	301300	1.69
FTS.US	Fortis Inc	20210510	45.62	45.87	45.432	45.49	325811	44.2657	down	down	correct
FTV.US	Fortive Corporation	20210510	73.27	73.925	71.6	71.63	3503286	71.4289	down	up	incorrect
FUBO.US	fuboTV Inc	20210510	17.17	17.17	16.28	16.35	8443518	16.35	down	down	correct
FUL.US	H.B. Fuller Company	20210510	69.68	70.58	68.94	68.98	534094	68.6183	down	up	incorrect
FUN.US	Cedar Fair L.P	20210510	48.43	48.5	46.4	47	784000	47	down	down	correct
FUSE.US	WS	20210510	0.105	0.105	0.1	0.1	115841	0.1	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20210510	540	540	535	535	34	535	down	down	correct
FVRR.US	Fiverr International Ltd	20210510	177	178	166.04	167.18	1005700	167.18	down	down	correct
FVT.US	UN	20210510	10.235	10.25	10.235	10.25	2112	10.25	up	up	correct
FZT.US	WS	20210510	9.99	9.99	9.79	9.79	16003	9.79	down	down	correct
G.US	Genpact Limited	20210510	47.25	47.39	46.74	46.88	1933600	46.6714	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20210510	7.3	7.39	7.28	7.28	449450	6.8035	down	up	incorrect
GAM.US	PB	20210510	27.005	27.005	26.92	26.9566	2398	25.8528	down	down	correct
GAPA.US	WS	20210510	9.73	9.73	9.73	9.73	1590	9.73
GATO.US	Gatos Silver Inc	20210510	12.2	13.19	11.415	11.62	1080800	11.62	down	down	correct
GATX.US	GATX Corporation	20210510	103.7	106.31	103.31	104.38	193597	102.7577	up	up	correct
GB.US	Global Blue Group Holding AG	20210510	10.43	10.43	10.25	10.25	2659	10.25	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20210510	24.19	24.405	24.14	24.21	76515	23.2242	up	up	correct
GBL.US	GAMCO Investors Inc	20210510	22.58	23.4	22.58	22.68	37700	21.075	up	up	correct
GBX.US	The Greenbrier Companies Inc	20210510	49.16	49.33	47.59	47.6	267575	46.7209	down	down	correct
GCI.US	Gannett Co Inc	20210510	4.48	4.6326	4.1701	4.32	2705005	4.32	down	down	correct
GCO.US	Genesco Inc	20210510	56.75	57.45	53.91	54.38	178500	54.38	down	down	correct
GCP.US	GCP Applied Technologies Inc	20210510	27.28	27.28	26.08	26.12	221700	26.12	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20210510	6.38	6.4889	6.2908	6.31	28610	5.9019	down	down	correct
GD.US	General Dynamics Corporation	20210510	195.48	197.51	194.43	194.6	1004654	192.2157	down	down	correct
GDDY.US	GoDaddy Inc	20210510	79.92	81.405	79.52	80.89	877900	80.89	up	up	correct
GDL.US	The GDL Fund	20210510	8.97	8.99	8.95	8.95	29342	8.5985	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20210510	18	18.09	17.9404	18.04	88249	17.2487	up	up	correct
GDOT.US	Green Dot Corporation	20210510	44.89	44.89	42.57	42.72	486400	42.72	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20210510	26.29	26.71	26.02	26.09	426459	25.1797	down	down	correct
GE.US	General Electric Company	20210510	13.31	13.58	13.3	13.35	8195256	106.5426	up	up	correct
GEF.US	Greif Inc	20210510	65.6	66.025	63.86	63.91	136404	62.5288	down	down	correct
GEL.US	Genesis Energy L.P	20210510	9.41	10.21	9.39	9.62	1589987	9.3512	up	down	incorrect
GENI.US	Genius Sports Limited	20210510	18.79	19.26	18.53	18.69	639601	18.69	down	down	correct
GEO.US	The GEO Group Inc	20210510	5.93	6.38	5.89	5.99	6788700	5.99	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20210510	11.01	11.1	11	11.07	42989	10.5794	up	up	correct
GES.US	Guess' Inc	20210510	29.71	30.2	28.38	28.42	503883	27.9078	down	down	correct
GF.US	The New Germany Fund Inc	20210510	21.05	21.09	20.88	20.93	25618	15.0933	down	down	correct
GFF.US	Griffon Corporation	20210510	28.99	29.19	28.24	28.25	299537	28.0664	down	down	correct
GFI.US	Gold Fields Limited	20210510	10.81	10.85	10.3144	10.36	6837095	10.1974	down	down	correct
GFL.US	GFL Environmental Inc	20210510	32.79	33.01	32.02	32.05	1185000	32.03	down	down	correct
GFLU.US	GFL Environmental Inc	20210510	77.67	77.67	75.39	75.39	5100	73.369	down	down	correct
GFX.US	WS	20210510	9.73	9.76	9.72	9.72	21454	9.72	down	down	correct
GGB.US	Gerdau S.A	20210510	7.11	7.14	6.92	6.94	25301052	6.1991	down	down	correct
GGG.US	Graco Inc	20210510	78.68	79.37	78.27	78.27	431755	77.8719	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20210510	21.12	21.4315	21.11	21.14	144746	20.0985	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20210510	10.25	10.2799	10.1501	10.2	30169	9.5438	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20210510	15.63	15.6488	15.41	15.41	5397	14.5932	down	down	correct
GHC.US	Graham Holdings Company	20210510	658.9	668.05	658.7	668.05	15756	664.7846	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20210510	13.25	13.25	13.05	13.22	106171	12.3201	down	down	correct
GHL.US	Greenhill & Co. Inc	20210510	16.1	16.61	15.92	16.15	160150	16.0038	up	down	incorrect
GHLD.US	Guild Holdings Company	20210510	14.49	14.85	14	14.2	21400	12.4981	down	down	correct
GHM.US	Graham Corporation	20210510	14.54	14.8651	14.04	14.24	51327	13.9078	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20210510	15.5	15.54	15.46	15.53	91955	14.7145	up	up	correct
GIB.US	CGI Inc	20210510	90.73	91.33	90	90.12	96000	90.12	down	down	correct
GIC.US	Global Industrial Company	20210510	34.8	35.07	33.92	33.92	82307	32.6939	down	down	correct
GIK.US	WS	20210510	16.844	16.844	16.844	16.844	0	16.844
GIL.US	Gildan Activewear Inc	20210510	36.89	37.09	35.79	35.95	763106	35.4098	down	down	correct
GIM.US	Templeton Global Income Fund	20210510	5.5	5.54	5.49	5.5	338186	5.2155
GIS.US	General Mills Inc	20210510	63.18	64.137	63.16	63.83	2431570	62.7714	up	up	correct
GIX.US	WS	20210510	190.2	199.3	186.1	189.1	144971	189.1	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20210510	10.48	10.51	10.48	10.5099	1300	9.8996	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20210510	23.7	23.7	23.675	23.675	701	23.5696	down	up	incorrect
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20210510	23.29	23.31	23.26	23.26	1000	23.0198	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20210510	20.9186	20.96	20.9186	20.96	897	20.8061	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20210510	20.27	20.27	20.27	20.27	400	20.1501
GKOS.US	Glaukos Corporation	20210510	82.19	82.33	76.37	76.41	482500	76.41	down	up	incorrect
GLOB.US	Globant S.A	20210510	216.95	216.95	211.3	213.5	239900	213.5	down	down	correct
GLOG.US	PA	20210510	25.22	25.22	25.1	25.1	15706	23.5323	down	up	incorrect
GLOP.US	PC	20210510	22.61	22.7599	22.53	22.6	34879	21.1979	down	down	correct
GLP.US	PB	20210510	26.27	26.27	26.1106	26.15	16514	25.5885	down	down	correct
GLT.US	Glatfelter Corporation	20210510	15.11	15.48	15.11	15.15	531376	14.856	up	up	correct
GLW.US	Corning Incorporated	20210510	46.45	46.45	45.22	45.24	3747104	44.4462	down	up	incorrect
GM.US	General Motors Company	20210510	59	59.58	57.36	57.41	14591600	57.41	down	down	correct
GME.US	GameStop Corp	20210510	161.31	161.59	143	143.22	4806700	143.22	down	down	correct
GMED.US	Globus Medical Inc	20210510	73.13	73.14	70.98	71.05	441500	71.05	down	down	correct
GMRE.US	PA	20210510	26.65	26.74	26.65	26.74	963	25.8067	up	down	incorrect
GMS.US	GMS Inc	20210510	46.93	47.11	46.14	46.18	305800	46.18	down	down	correct
GNE.US	PA	20210510	8.88	8.88	8.82	8.83	5383	8.5218	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20210510	16.7	17	16.29	16.34	1315593	16.0409	down	down	correct
GNL.US	PB	20210510	26.8133	26.9399	26.8	26.86	4887	26.4403	up	up	correct
GNRC.US	Generac Holdings Inc	20210510	323.37	325.32	304.02	305.21	887700	305.21	down	down	correct
GNT.US	PA	20210510	25.9561	25.9561	25.9561	25.9561	115	25.635
GNW.US	Genworth Financial Inc	20210510	4.33	4.38	4.21	4.21	5653600	4.21	down	down	correct
GOAC.US	WS	20210510	9.8815	9.89	9.87	9.88	25933	9.88	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20210510	21.05	21.1	20.65	20.81	408609	19.3938	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20210510	9.66	9.81	9.59	9.68	908100	9.68	up	up	correct
GOLD.US	Barrick Gold Corporation	20210510	24.23	24.44	23.915	23.93	19519240	23.1581	down	down	correct
GOLF.US	Acushnet Holdings Corp	20210510	53	53.4999	51.37	51.76	533009	51.2718	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20210510	43.28	43.72	42.49	43.44	815000	43.44	up	up	correct
GOTU.US	Gaotu Techedu Inc	20210510	26.06	26.06	24.2	24.86	5275600	24.86	down	down	correct
GPC.US	Genuine Parts Company	20210510	134.31	135.93	133.5	133.6	613076	131.0372	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20210510	168.81	169.755	165.275	166.14	121357	165.1641	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20210510	26.4	26.46	26.28	26.32	26757	25.3883	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20210510	19.51	19.7	19.39	19.39	1933217	19.1639	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20210510	8.63	8.71	8.5798	8.58	310147	8.1392	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20210510	13.37	13.44	12.85	12.85	488433	12.1439	down	down	correct
GPN.US	Global Payments Inc	20210510	201.75	201.9785	195.23	195.31	1552548	194.4449	down	down	correct
GPRK.US	GeoPark Limited	20210510	16.36	16.39	15.59	15.69	142926	15.5579	down	up	incorrect
GPS.US	The Gap Inc	20210510	35.5	37.055	35.45	35.66	5951948	35.3534	up	up	correct
GPX.US	GP Strategies Corporation	20210510	16.65	16.88	16.23	16.36	86800	16.36	down	down	correct
GRC.US	The Gorman	20210510	35.92	36.21	35.44	35.47	50267	35.0242	down	down	correct
GRP.US	UN	20210510	65.66	67.53	65.66	66.95	2369	65.324	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20210510	13.32	13.38	13.16	13.25	16748	12.4839	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20210510	373.5	376.98	368.5	368.68	3396306	363.7427	down	down	correct
GSAH.US	GS Acquisition Holdings Corp II	20210510	10.18	10.25	10.17	10.19	786570	10.19	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20210510	19.99	20.06	19.58	19.7	732435	18.2738	down	down	correct
GSK.US	GlaxoSmithKline plc	20210510	38.64	38.745	38.48	38.53	3411146	37.0737	down	down	correct
GSL.US	PB	20210510	25.46	25.5	25.441	25.5	9238	23.9215	up	down	incorrect
GSLD.US	GSLD	20210510	26.04	26.15	26.04	26.08	10800	25.5898	up	down	incorrect
GSQD.US	WS	20210510	9.76	9.84	9.7	9.7	24859	9.7	down	down	correct
GTES.US	Gates Industrial Corporation plc	20210510	17.55	18.35	17.42	17.61	1299800	17.61	up	up	correct
GTLS.US	Chart Industries Inc	20210510	159.39	159.39	147.23	147.5	288100	147.5	down	down	correct
GTN.US	Gray Television Inc	20210510	22.11	22.59	21.84	21.87	701875	21.6289	down	down	correct
GTNA.US	Gray Television Inc	20210510	20.35	20.7599	20.35	20.7599	983	20.7599	up	up	correct
GTS.US	Triple	20210510	24.8	25.4	24.565	24.81	80383	24.81	up	up	correct
GTY.US	Getty Realty Corp	20210510	31.68	32.28	31.42	31.44	177003	30.2604	down	down	correct
GUT.US	The Gabelli Utility Trust	20210510	7.52	7.5799	7.51	7.51	132618	7.1404	down	down	correct
GVA.US	Granite Construction Incorporated	20210510	39.11	41.62	38.85	40.17	654496	39.7833	up	up	correct
GWB.US	Great Western Bancorp Inc	20210510	34.6	35.1	33.6	33.6	433809	33.4919	down	down	correct
GWRE.US	Guidewire Software Inc	20210510	98.04	98.49	96.74	97.74	445500	97.74	down	down	correct
GWW.US	W.W. Grainger Inc	20210510	468.43	479.87	468.43	474.22	293105	470.8759	up	up	correct
GYC.US	Cabco Series 2004	20210510	21.96	22.26	21.78	22.04	445590	22.04	up	up	correct
H.US	Hyatt Hotels Corporation	20210510	80.1	80.12	78.28	78.75	382847	78.75	down	down	correct
HAE.US	Haemonetics Corporation	20210510	61.52	61.67	59.63	59.95	1276700	59.95	down	down	correct
HAL.US	Halliburton Company	20210510	23.12	23.62	22.73	22.74	9825799	22.6019	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20210510	50.35	50.66	48.1	48.32	1129783	47.394	down	down	correct
HAYW.US	Hayward Holdings Inc	20210510	23.38	24.67	23.36	23.62	983900	23.62	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20210510	22.31	23.7	22.3	23.26	66674	22.8844	up	up	correct
HBI.US	Hanesbrands Inc	20210510	22.5	22.815	21.88	21.9	5916004	21.3865	down	down	correct
HBM.US	Hudbay Minerals Inc	20210510	9.4	9.6	8.8795	9.01	2279421	8.9983	down	down	correct
HCA.US	HCA Healthcare Inc	20210510	211.19	217.28	210	211.89	1414217	210.5864	up	up	correct
HCC.US	Warrior Met Coal Inc	20210510	16.2	17.06	15.7	15.79	1555184	15.7154	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20210510	825	825	825	825	0	824.8277
HCHC.US	HC2 Holdings Inc	20210510	3.68	3.77	3.65	3.71	466300	3.71	up	up	correct
HCI.US	HCI Group Inc	20210510	78.57	79.88	74.61	74.85	108299	73.9612	down	down	correct
HCXY.US	Hercules Capital Inc	20210510	26.49	26.8	26.49	26.8	400	26.0269	up	up	correct
HD.US	The Home Depot Inc	20210510	340.45	345.69	339.54	341.12	4840551	336.2334	up	up	correct
HDB.US	HDFC Bank Limited	20210510	71.795	72	69.5	69.5	1493607	68.9926	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20210510	45.42	45.97	45.3	45.35	315720	44.2795	down	down	correct
HEI.US	HEICO Corporation	20210510	142.5	142.5	139.1	139.1	540685	139.0103	down	down	correct
HEP.US	Holly Energy Partners L.P	20210510	21.16	21.85	21.1	21.57	569709	20.8268	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20210510	12.68	12.68	12.56	12.6	62119	12.0588	down	down	correct
HES.US	Hess Corporation	20210510	83.5	84.27	82.1	82.56	2153801	81.7754	down	down	correct
HESM.US	Hess Midstream LP	20210510	22.65	22.9468	22.03	22.32	636355	21.4535	down	up	incorrect
HFC.US	HollyFrontier Corporation	20210510	36.05	37.07	35.06	35.13	2569900	35.13	down	down	correct
HFRO.US	PA	20210510	26.08	26.18	25.95	26.18	19207	25.1832	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20210510	29.01	29.01	29.01	29.01	1813	29.01
HGLB.US	Highland Global Allocation Fund	20210510	8.72	8.81	8.67	8.71	135777	8.1971	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20210510	44.41	44.42	43.13	43.2	536900	43.2	down	down	correct
HHC.US	The Howard Hughes Corporation	20210510	110.86	113.2	109.56	109.78	237500	109.78	down	up	incorrect
HHLA.US	WS	20210510	9.76	9.79	9.74	9.75	30683	9.75	down	down	correct
HI.US	Hillenbrand Inc	20210510	46.68	47.705	46.44	46.64	571070	45.9711	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20210510	66.86	67.25	65.8034	65.89	1980887	64.8311	down	down	correct
HIGA.US	WS	20210510	9.77	9.8	9.77	9.79	11078	9.79	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20210510	218.96	223.79	218.2	219.37	270630	215.6353	up	up	correct
HIL.US	Hill International Inc	20210510	2.79	2.81	2.76	2.78	64000	2.78	down	down	correct
HIMS.US	WS	20210510	10.8	10.85	10.08	10.32	856255	10.32	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20210510	5.19	5.2	5.172	5.19	132695	4.9554
HIW.US	Highwoods Properties Inc	20210510	44.79	45.13	44.115	44.17	524404	42.7476	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20210510	7.22	7.26	7.21	7.22	121961	6.8388
HKIB.US	AMTD International Inc	20210510	6.78	6.97	6.61	6.95	3562	6.95	up	up	correct
HL.US	PB	20210510	58	58	58	58	0	56.2429
HLF.US	Herbalife Nutrition Ltd	20210510	50.46	51.86	50.3	50.3	1946200	50.3	down	down	correct
HLI.US	Houlihan Lokey Inc	20210510	68.16	69.01	66.79	66.82	442967	65.857	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20210510	76.5	76.98	74.44	74.91	100097	74.7419	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20210510	122.47	123.7	121.08	121.58	2218966	121.58	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20210510	5.13	5.285	4.85	4.85	1859689	4.85	down	down	correct
HMC.US	Honda Motor Co. Ltd	20210510	31.5	31.53	31.29	31.3	672771	31.3	down	up	incorrect
HMLP.US	PA	20210510	26.52	26.52	26.25	26.25	8920	24.9848	down	down	correct
HMN.US	Horace Mann Educators Corporation	20210510	40.35	41.01	39.97	40.01	248334	39.0586	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20210510	5.28	5.3	5.04	5.07	5867058	5.0452	down	down	correct
HNGR.US	Hanger Inc	20210510	25.47	25.69	24.99	25.02	156500	25.02	down	up	incorrect
HNI.US	HNI Corporation	20210510	44.55	45.17	44.51	44.53	211576	43.535	down	down	correct
HNP.US	Huaneng Power International Inc	20210510	14.51	14.9	14.38	14.9	17021	13.8425	up	down	incorrect
HOG.US	Harley	20210510	49.76	49.85	48.02	48.02	2414777	47.4866	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20210510	28.7	29.76	27.9	27.93	897313	27.6108	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20210510	133.06	138.24	130.49	135.48	126000	135.48	up	up	correct
HP.US	Helmerich & Payne Inc	20210510	30.64	31.5	29.66	29.69	1635832	28.8671	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20210510	16.5	16.74	16.38	16.41	8074331	16.027	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20210510	21.46	21.51	21.32	21.42	53580	20.469	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20210510	20.97	21	20.9	20.94	57553	19.8783	down	down	correct
HPQ.US	HP Inc	20210510	35.89	36	35.23	35.25	7745918	34.5539	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20210510	18.84	18.895	18.8	18.83	55244	17.9878	down	down	correct
HPX.US	HPX Corp	20210510	9.8	9.81	9.8	9.8	4738	9.8
HQH.US	Tekla Healthcare Investors	20210510	24.02	24.13	23.61	23.75	136912	22.3705	down	down	correct
HQL.US	Tekla Life Sciences Investors	20210510	19.72	19.96	19.46	19.46	64709	18.317	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20210510	31.81	32.31	31.62	31.64	856435	30.7246	down	down	correct
HRB.US	H&R Block Inc	20210510	23.57	24.1	23.43	23.85	1666586	23.0777	up	up	correct
HRC.US	Hill	20210510	110.09	110.89	109.21	109.27	235141	108.8655	down	down	correct
HRI.US	Herc Holdings Inc	20210510	112.75	114.74	110.61	110.64	136951	110.3426	down	down	correct
HRL.US	Hormel Foods Corporation	20210510	47.36	47.83	46.9	47.57	1931001	47.0555	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20210510	9.27	9.4	9.07	9.1	203523	8.8634	down	down	correct
HSBC.US	HSBC Holdings plc	20210510	32	32.17	31.79	31.81	1498157	31.4092	down	down	correct
HSC.US	Harsco Corporation	20210510	22.55	22.7	21.46	21.53	729500	21.53	down	down	correct
HSY.US	The Hershey Company	20210510	168.86	171.14	168.7801	170.31	1385206	167.8168	up	up	correct
HT.US	PE	20210510	23.6	23.6999	23.1	23.4999	15503	22.7204	down	down	correct
HTA.US	Healthcare Trust of America Inc	20210510	28.5	28.73	28.39	28.39	1557864	28.0551	down	down	correct
HTD.US	John Hancock Tax	20210510	24.49	24.63	24.49	24.61	85948	23.5396	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20210510	25.69	25.69	25.67	25.67	300	24.7751	down	down	correct
HTGC.US	Hercules Capital Inc	20210510	17.66	17.72	17.5	17.51	1143420	16.3653	down	down	correct
HTH.US	Hilltop Holdings Inc	20210510	36.03	36.6473	35.63	35.64	548669	35.2788	down	up	incorrect
HTPA.US	WS	20210510	9.8501	9.93	9.81	9.88	108645	9.88	up	down	incorrect
HTY.US	John Hancock Investments	20210510	6.49	6.55	6.49	6.51	83869	6.0585	up	up	correct
HUBB.US	Hubbell Incorporated	20210510	199.88	201.06	197.25	197.49	158835	194.5357	down	down	correct
HUBS.US	HubSpot Inc	20210510	505	505	476.4	486.43	839800	486.43	down	down	correct
HUGS.US	WS	20210510	9.86	9.86	9.85	9.85	70702	9.85	down	down	correct
HUM.US	Humana Inc	20210510	465.88	475.44	465.88	469.97	636347	467.6999	up	up	correct
HUN.US	Huntsman Corporation	20210510	32	32.35	31.02	31.05	2149116	30.4456	down	down	correct
HUYA.US	HUYA Inc	20210510	16.46	16.46	15.34	15.39	3585800	15.39	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20210510	46.66	48.64	46.55	46.63	326394	43.0029	down	down	correct
HWM.US	Howmet Aerospace Inc	20210510	33.86	33.8916	32.55	32.58	2593276	32.5374	down	down	correct
HXL.US	Hexcel Corporation	20210510	54.57	55.18	53.73	53.81	480900	53.81	down	down	correct
HY.US	Hyster	20210510	77.27	78.25	73.24	73.39	55650	72.0869	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20210510	9.35	9.36	9.3	9.33	15127	8.8255	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20210510	15.5	15.5	15.4506	15.47	21971	14.7359	down	down	correct
HYLN.US	WT	20210510	9.01	9.14	8.29	8.31	3719866	8.31	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20210510	12	12.039	11.93	11.94	444889	11.2798	down	up	incorrect
HZN.US	Horizon Global Corporation	20210510	7.65	7.66	7.1	7.32	82000	7.32	down	down	correct
HZO.US	MarineMax Inc	20210510	67.6	70.89	66.39	66.48	1387200	66.48	down	down	correct
HZON.US	WS	20210510	10.15	10.15	10.06	10.11	372074	10.11	down	up	incorrect
IAA.US	IAA Inc	20210510	58.8	58.935	57.89	58.05	697800	58.05	down	down	correct
IACB.US	WS	20210510	10.05	10.0501	9.99	10	157174	10	down	down	correct
IACC.US	ION Acquisition Corp 3 Ltd	20210510	9.94	9.94	9.86	9.9	55400	9.9	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20210510	9.46	9.46	9.39	9.41	37628	8.7379	down	down	correct
IAG.US	IAMGOLD Corporation	20210510	3.35	3.37	3.24	3.27	5100800	3.27	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20210510	45.9	45.98	45.53	45.715	4415	44.8752	down	down	correct
IBM.US	International Business Machines Corporation	20210510	145.669	148.2467	145.669	146.0387	6983377	136.2096	up	up	correct
IBN.US	ICICI Bank Limited	20210510	16.9	16.9	16.65	16.67	7622960	16.6207	down	down	correct
IBP.US	Installed Building Products Inc	20210510	125.44	130.77	123.84	128.57	467003	127.6438	up	up	correct
ICD.US	Independence Contract Drilling Inc	20210510	3.57	3.75	3.35	3.35	140800	3.35	down	down	correct
ICE.US	Intercontinental Exchange Inc	20210510	114.64	115.93	114.14	114.28	1743138	113.3559	down	down	correct
ICL.US	ICL Group Ltd	20210510	6.89	6.96	6.83	6.84	277363	6.2867	down	down	correct
IDA.US	IDACORP Inc	20210510	103.73	104.96	103.57	103.87	188308	102.4464	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20210510	12.55	12.57	12.54	12.56	52543	11.8862	up	up	correct
IDT.US	IDT Corporation	20210510	24.85	25.71	24.31	25.3	74800	25.3	up	up	correct
IEX.US	IDEX Corporation	20210510	226.57	228.94	226.57	226.86	478599	225.1647	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20210510	147	147	142.48	142.71	1465121	140.3449	down	down	correct
IFN.US	The India Fund Inc	20210510	20.86	21.2	20.72	20.74	130525	18.4433	down	down	correct
IFS.US	Intercorp Financial Services Inc	20210510	25.14	27.69	24.8326	27.55	122317	26.7902	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20210510	9.65	9.67	9.58	9.62	95001	9.0695	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20210510	5.9	5.92	5.88	5.88	256788	5.5758	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20210510	21.98	22.4065	21.84	21.85	20173	21.3267	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20210510	8.2	8.31	8.2	8.22	315946	7.8608	up	up	correct
IGT.US	International Game Technology PLC	20210510	18.11	18.18	17.42	17.45	2848721	17.3234	down	up	incorrect
IH.US	iHuman Inc	20210510	11.36	11.7	10.79	11.57	67893	11.57	up	up	correct
IHC.US	Independence Holding Company	20210510	44.9899	44.99	44.1	44.1	3372	43.7136	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20210510	8.07	8.1	8.02	8.02	39729	7.4714	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20210510	71.01	71.08	69.86	69.93	71350	69.93	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20210510	9.47	9.5511	9.46	9.49	45847	9.1438	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20210510	9.74	9.9699	9.74	9.79	15796	9.4597	up	down	incorrect
IIAC.US	WS	20210510	9.82	9.85	9.8104	9.84	1449	9.84	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20210510	23.64	23.65	23.53	23.57	7012	22.6718	down	down	correct
IIIN.US	Insteel Industries Inc	20210510	41.21	41.66	40.2	40.3	102469	38.2931	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20210510	16.15	16.17	16.12	16.16	123631	15.6676	up	up	correct
IIPR.US	PA	20210510	33.8	33.8	33.8	33.8	0	32.2154
IMAX.US	IMAX Corporation	20210510	21.05	21.33	20.89	20.92	408200	20.92	down	down	correct
IMPX.US	WS	20210510	9.8	9.8	9.75	9.79	66478	9.79	down	down	correct
INFO.US	IHS Markit Ltd	20210510	108.13	109.34	107.66	107.7	3306114	107.34	down	down	correct
INFY.US	Infosys Limited	20210510	18.3	18.44	18.27	18.36	9179461	18.0111	up	down	incorrect
ING.US	ING Groep N.V	20210510	13.36	13.48	13.185	13.19	7288901	12.6828	down	down	correct
INGR.US	Ingredion Incorporated	20210510	95.55	96.94	95.34	95.34	272404	93.9707	down	down	correct
INN.US	Summit Hotel Properties Inc	20210510	10.06	10.14	9.61	9.61	820800	9.61	down	up	incorrect
INSI.US	Insight Select Income Fund	20210510	20.62	20.62	20.54	20.55	8754	19.6767	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20210510	192.82	192.82	175.27	179.89	491400	179.89	down	down	correct
INT.US	World Fuel Services Corporation	20210510	33.12	33.56	32.44	32.46	301817	32.0799	down	down	correct
INVH.US	Invitation Homes Inc	20210510	35.1	35.48	34.9	35.17	3963312	34.8751	up	up	correct
IO.US	ION Geophysical Corporation	20210510	2.1	2.15	1.89	1.95	788700	1.95	down	up	incorrect
IP.US	International Paper Company	20210510	62.2	62.87	61.8	62.08	2044850	57.2773	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20210510	33.48	33.71	32.69	32.79	4600250	32.0331	down	down	correct
IPI.US	Intrepid Potash Inc	20210510	27.27	28.7304	27.15	27.91	254083	27.91	up	up	correct
IPOD.US	WT	20210510	1.9	1.949	1.76	1.81	152520	1.81	down	down	correct
IPOF.US	WS	20210510	10.08	10.135	10.03	10.06	2654758	10.06	down	up	incorrect
IPVA.US	WS	20210510	10	10	9.83	9.83	501	9.83	down	down	correct
IPVF.US	WS	20210510	9.74	9.77	9.74	9.75	23028	9.75	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20210510	13.42	13.44	13.33	13.39	112860	12.9878	down	down	correct
IQV.US	IQVIA Holdings Inc	20210510	234.96	235.86	231.28	231.49	1024100	231.49	down	down	correct
IR.US	Ingersoll Rand Inc	20210510	50.86	51.6	50.11	50.12	1495469	50.1027	down	down	correct
IRL.US	The New Ireland Fund Inc	20210510	13.49	13.55	13.4315	13.55	50144	11.1624	up	up	correct
IRM.US	Iron Mountain Incorporated	20210510	41.49	42.17	41.08	41.81	3313781	40.2026	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20210510	16.5	16.56	16.3	16.35	1207932	16.0695	down	down	correct
IS.US	ironSource	20210510	10.27	10.285	10.105	10.14	301400	10.14	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20210510	16.24	16.3	16.22	16.22	118344	15.4025	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20210510	24.85	24.85	24.85	24.85	0	24.85
ISOS.US	WS	20210510	9.87	9.87	9.8632	9.8632	600	9.8632	down	down	correct
IT.US	Gartner Inc	20210510	232.65	235.55	231.16	231.16	634400	231.16	down	down	correct
ITCB.US	Itaú Corpbanca	20210510	5.51	5.65	5.49	5.55	21600	5.55	up	up	correct
ITGR.US	Integer Holdings Corporation	20210510	94.74	94.9	91.81	92	122800	92	down	down	correct
ITT.US	ITT Inc	20210510	100.04	101.32	99	99.74	551854	99.0365	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20210510	5.2562	5.3561	5.2462	5.3261	30565520	4.2995	up	up	correct
ITW.US	Illinois Tool Works Inc	20210510	240	242.065	238.51	239.06	948364	235.3223	down	down	correct
IVAN.US	WS	20210510	10.19	10.19	10	10.05	249131	10.05	down	down	correct
IVC.US	Invacare Corporation	20210510	8.06	8.08	7.83	7.99	519500	7.99	down	up	incorrect
IVH.US	Ivy Funds	20210510	14.03	14.09	13.98	14	40825	13.4191	down	down	correct
IVR.US	PC	20210510	24.53	24.64	24.335	24.5	51138	23.1726	down	up	incorrect
IVZ.US	Invesco Ltd	20210510	28.28	28.95	28.16	28.22	3532271	27.8499	down	down	correct
IX.US	ORIX Corporation	20210510	83.45	85.2	83.45	84.15	50909	84.15	up	up	correct
J.US	Jacobs Engineering Group Inc	20210510	141.67	145.97	140.4372	142.36	1063490	141.7026	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20210510	10.78	11.2	10.5	11.2	40000	11.2	up	up	correct
JBGS.US	JBG SMITH Properties	20210510	32.44	32.76	32.085	32.17	464200	31.2283	down	down	correct
JBL.US	Jabil Inc	20210510	54.73	54.8	53.08	53.08	735560	52.8598	down	down	correct
JBT.US	John Bean Technologies Corporation	20210510	144.96	145.48	140.43	140.5	97430	140.1984	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20210510	16.16	16.28	16.1	16.19	49950	14.7966	up	up	correct
JCI.US	Johnson Controls International plc	20210510	65.9	66.695	65.78	65.83	5264131	65.0407	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20210510	8.7	8.7	8.65	8.67	26694	8.3774	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20210510	10.05	10.1	10.03	10.06	37401	9.6998	up	up	correct
JEF.US	Jefferies Financial Group Inc	20210510	34.2	34.42	33.25	33.3	2726648	32.6616	down	down	correct
JELD.US	JELD	20210510	31.08	31.415	30.58	30.66	437539	30.66	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20210510	8.11	8.1405	8	8.04	66505	7.7981	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20210510	8.94	9.05	8.94	8.99	47246	8.1369	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20210510	9.84	9.84	9.78	9.78	381052	9.3365	down	down	correct
JGH.US	Nuveen Global High Income Fund	20210510	15.97	15.97	15.89	15.93	42166	15.0535	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20210510	10.08	10.08	10.02	10.08	10096	9.8206
JHB.US	Nuveen High Income November 2021 Target Term Fund	20210510	9.41	9.43	9.41	9.41	152155	9.3387
JHG.US	Janus Henderson Group plc	20210510	37.34	38.09	37.26	37.44	723921	36.8045	up	up	correct
JHI.US	John Hancock Investors Trust	20210510	18.53	18.5619	18.49	18.535	5968	17.4396	up	up	correct
JHS.US	John Hancock Income Securities Trust	20210510	15.95	15.95	15.89	15.89	10349	15.2871	down	up	incorrect
JHX.US	James Hardie Industries plc	20210510	34.49	34.76	34.29	34.42	70298	34.0796	down	down	correct
JILL.US	J.Jill Inc	20210510	9.35	9.5	8.81	9.5	53845	9.5	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20210510	32.28	32.28	30.25	30.26	1502300	30.26	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20210510	199.5	202.61	198.21	200.5	380200	200.5	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20210510	21.08	21.25	21	21.05	10445	20.3957	down	down	correct
JMIA.US	Jumia Technologies AG	20210510	26.4	26.76	23.24	23.45	12208200	23.45	down	down	correct
JMM.US	Nuveen Multi	20210510	7.37	7.37	7.29	7.29	14433	7.0588	down	down	correct
JMP.US	JMP Group LLC	20210510	5.25	5.47	5.25	5.47	135244	5.2938	up	up	correct
JNJ.US	Johnson & Johnson	20210510	169.9	171.53	169.23	170.27	8357486	167.12	up	down	incorrect
JNPR.US	Juniper Networks Inc	20210510	27.25	27.41	26.98	27	4430236	26.4476	down	down	correct
JOE.US	The St. Joe Company	20210510	47.36	47.7	44.94	44.96	176669	44.7341	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20210510	9.25	9.3136	9.18	9.21	146472	8.5439	down	down	correct
JP.US	Jupai Holdings Limited	20210510	2	2.04	2	2	21500	2
JPC.US	Nuveen Preferred & Income Opportunities Fund	20210510	9.83	9.83	9.8	9.83	186365	9.4142
JPI.US	Nuveen Preferred and Income Term Fund	20210510	25.53	25.6	25.41	25.43	22176	24.4043	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20210510	9.94	9.95	9.925	9.94	298622	9.5394
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20210510	24.89	24.89	24.8	24.82	9988	23.8913	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20210510	6.72	6.73	6.67	6.67	749215	6.3029	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20210510	15.65	15.855	15.6027	15.66	71983	14.9122	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20210510	9.63	9.64	9.57	9.58	131809	9.1409	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20210510	10.6	10.69	10.51	10.59	168216	10.0814	down	up	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20210510	14.45	14.5294	14.43	14.49	19963	13.8294	up	up	correct
JT.US	Jianpu Technology Inc	20210510	3.06	3.08	2.66	2.71	222200	2.71	down	down	correct
JTA.US	Nuveen Tax	20210510	11.36	11.371	11.26	11.2615	34156	10.8999	down	down	correct
JTD.US	Nuveen Tax	20210510	15.86	16.02	15.83	15.83	50267	15.2759	down	down	correct
JW.US	B	20210510	61.83	62.09	61.83	62.09	400	62.09	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20210510	61.83	62.09	61.83	62.09	441	61.3214	up	up	correct
JWN.US	Nordstrom Inc	20210510	40	40.88	39.18	39.34	3828800	39.34	down	down	correct
JWSM.US	WS	20210510	9.87	9.905	9.87	9.89	35623	9.89	up	down	incorrect
K.US	Kellogg Company	20210510	67.15	68.45	67	68.21	3045939	66.3772	up	up	correct
KAHC.US	WS	20210510	9.81	9.85	9.81	9.8497	2641	9.8497	up	up	correct
KAI.US	Kadant Inc	20210510	184.88	186.5	181.24	181.99	33453	181.512	down	down	correct
KAMN.US	Kaman Corporation	20210510	56	56.47	54.57	54.58	105282	53.8029	down	down	correct
KAR.US	KAR Auction Services Inc	20210510	17	18.31	16.93	17.94	3462000	17.94	up	down	incorrect
KB.US	KB Financial Group Inc	20210510	53.45	53.67	52.35	52.58	245940	52.58	down	down	correct
KBH.US	KB Home	20210510	50.9	52.48	50.27	51	1096302	50.6396	up	up	correct
KBR.US	KBR Inc	20210510	41.32	41.8	40.9	40.92	1206304	40.596	down	down	correct
KEN.US	Kenon Holdings Ltd	20210510	34.55	34.55	33.03	33.78	5757	32.0859	down	down	correct
KEP.US	Korea Electric Power Corporation	20210510	11.01	11.08	10.92	10.93	165223	10.93	down	down	correct
KEX.US	Kirby Corporation	20210510	68.25	70.51	67.17	67.19	769151	67.19	down	down	correct
KEY.US	PK	20210510	27.41	27.48	27.227	27.26	47091	26.2141	down	down	correct
KEYS.US	Keysight Technologies Inc	20210510	142.85	142.85	139.68	139.9	660200	139.9	down	down	correct
KF.US	The Korea Fund Inc	20210510	45.81	46.2	44.895	45.692	8400	35.8978	down	down	correct
KFS.US	Kingsway Financial Services Inc	20210510	4.96	5.05	4.93	5.03	1900	5.03	up	up	correct
KFY.US	Korn Ferry	20210510	67.46	67.46	65.69	65.73	351038	65.4045	down	down	correct
KGC.US	Kinross Gold Corporation	20210510	7.85	7.96	7.71	7.74	18175292	7.6346	down	up	incorrect
KIM.US	PM	20210510	26.57	26.6806	26.57	26.65	4921	25.673	up	up	correct
KIO.US	KKR Income Opportunities Fund	20210510	16.11	16.15	16.07	16.09	69462	15.2883	down	down	correct
KKR.US	PC	20210510	77.85	78	77.65	77.98	161652	77.2023	up	up	correct
KKRS.US	KKRS	20210510	25.66	25.72	25.58	25.63	122400	24.7902	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20210510	41.45	41.5899	40.65	40.95	2008676	40.3915	down	down	correct
KLR.US	Kaleyra Inc	20210510	12.16	12.38	11.78	11.9	444700	11.9	down	down	correct
KMB.US	Kimberly	20210510	136.07	137.77	135.975	136.9	2826083	133.4919	up	up	correct
KMI.US	Kinder Morgan Inc	20210510	18.02	18.42	17.99	18.25	20002180	17.695	up	up	correct
KMPR.US	Kemper Corporation	20210510	79.76	80.78	78.04	78.11	278283	77.0477	down	down	correct
KMT.US	Kennametal Inc	20210510	41.95	42.41	41.18	41.21	486627	40.7717	down	down	correct
KMX.US	CarMax Inc	20210510	130.64	130.76	127.72	127.91	1251500	127.91	down	down	correct
KN.US	Knowles Corporation	20210510	20.5	20.56	19.66	19.71	1312400	19.71	down	down	correct
KNL.US	Knoll Inc	20210510	24.55	25.275	24.55	25.05	1254353	24.9943	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20210510	19.51	19.7	19.32	19.32	107289	18.3203	down	down	correct
KNX.US	Knight	20210510	49.72	50.955	49.69	50.09	1633660	49.8021	up	up	correct
KO.US	The Coca	20210510	54.88	55.495	54.831	54.91	15545820	53.6749	up	up	correct
KODK.US	Eastman Kodak Company	20210510	7.15	7.29	7.02	7.02	1653400	7.02	down	down	correct
KOF.US	Coca	20210510	47.39	48.78	47.39	48.65	315954	47.5486	up	down	incorrect
KOP.US	Koppers Holdings Inc	20210510	38.84	39	36.83	36.95	151000	36.95	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20210510	3.13	3.22	2.83	2.84	5942400	2.84	down	down	correct
KR.US	The Kroger Co	20210510	37.86	39.07	37.832	38.86	9773080	38.2899	up	up	correct
KRA.US	Kraton Corporation	20210510	36.14	37.43	35.67	35.67	342400	35.67	down	down	correct
KRC.US	Kilroy Realty Corporation	20210510	67.79	68.97	67.18	67.42	820573	65.9183	down	down	correct
KREF.US	PA	20210510	25.86	25.89	25.73	25.76	78226	25.4959	down	down	correct
KRG.US	Kite Realty Group Trust	20210510	21.64	21.9	21.1	21.1	403924	20.7435	down	down	correct
KRO.US	Kronos Worldwide Inc	20210510	17.69	17.76	17.22	17.29	317527	16.652	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20210510	12.54	12.8099	12.515	12.62	115964	11.99	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20210510	12.12	12.25	12.1	12.17	16344	11.8238	up	up	correct
KSS.US	Kohl's Corporation	20210510	62	63.57	60.71	60.88	3535123	60.0294	down	up	incorrect
KSU.US	P	20210510	38.397	38.45	37.05	37.35	266	36.8448	down	down	correct
KT.US	KT Corporation	20210510	13.13	13.21	13.1	13.1	347075	13.1	down	down	correct
KTB.US	Kontoor Brands Inc	20210510	64.55	65.04	62.59	63.12	689951	61.7191	down	down	correct
KTF.US	DWS Municipal Income Trust	20210510	12.02	12.04	11.94	11.96	40544	11.6345	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20210510	32.83	33.095	32.83	32.83	1300	31.8064
KTN.US	Credit	20210510	32.35	32.35	32.2069	32.34	2585	30.349	down	down	correct
KUKE.US	Kuke Music Holding Limited	20210510	5.03	5.13	4.68	4.8	46300	4.8	down	down	correct
KW.US	Kennedy	20210510	20.35	20.57	19.99	20	411810	19.3809	down	down	correct
KWAC.US	WS	20210510	10.0235	10.042	10.01	10.01	14664	10.01	down	down	correct
KWR.US	Quaker Chemical Corporation	20210510	242.58	244.1	230.52	231.34	157899	230.5325	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20210510	7.98	8.03	7.88	7.89	681587	7.5675	down	down	correct
L.US	Loews Corporation	20210510	58.6	59.39	58.4	58.43	957776	58.2376	down	down	correct
LAC.US	Lithium Americas Corp	20210510	13.4	13.42	12.64	12.66	2654800	12.66	down	up	incorrect
LAD.US	Lithia Motors Inc	20210510	377.62	380.57	368.7	369.08	207161	368.3399	down	up	incorrect
LADR.US	Ladder Capital Corp	20210510	11.85	11.95	11.54	11.57	756788	10.993	down	down	correct
LAIX.US	LAIX Inc	20210510	1.88	1.88	1.65	1.68	192100	1.68	down	down	correct
LAZ.US	Lazard Ltd	20210510	46.72	47.35	46	46.04	585600	45.1466	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20210510	14.28	14.61	13.45	13.47	961800	13.47	down	up	incorrect
LC.US	LendingClub Corporation	20210510	14.49	14.51	12.76	12.89	1867600	12.89	down	down	correct
LCI.US	Lannett Company Inc	20210510	4.43	4.49	4.22	4.24	379900	4.24	down	up	incorrect
LCII.US	LCI Industries	20210510	139.83	139.83	128.795	129.92	712204	127.569	down	up	incorrect
LDI.US	loanDepot Inc	20210510	15.53	15.5894	13.56	13.7	817763	13.228	down	down	correct
LDOS.US	Leidos Holdings Inc	20210510	104.46	105.98	104.46	104.48	537700	103.3493	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20210510	27.29	27.29	26.98	27	29284	25.4867	down	down	correct
LEA.US	Lear Corporation	20210510	195.97	196.12	189.87	190.63	389990	189.0124	down	up	incorrect
LEAF.US	Leaf Group Ltd	20210510	8.5	8.53	8.42	8.43	1254900	8.43	down	down	correct
LEAP.US	WS	20210510	10.9	11.03	10.47	10.5	223416	10.5	down	down	correct
LEG.US	Leggett & Platt Incorporated	20210510	57.99	59.16	57.81	57.95	928703	56.4097	down	down	correct
LEJU.US	Leju Holdings Limited	20210510	2.17	2.19	2.03	2.06	97000	2.06	down	down	correct
LEN.US	Lennar Corporation	20210510	107.75	110.61	107.13	107.96	1634682	107.4035	up	up	correct
LENB.US	Lennar Corporation	20210510	85.34	86.2177	83.49	84.16	33719	83.9017	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20210510	8.94	8.95	8.8922	8.95	107199	8.6819	up	down	incorrect
LEV.US	WS	20210510	24	24.51	20.88	21.07	611740	21.07	down	down	correct
LEVI.US	Levi Strauss & Co	20210510	30.15	30.47	29.79	29.87	1290905	29.6907	down	down	correct
LFC.US	China Life Insurance Company Limited	20210510	10.32	10.36	10.29	10.31	516519	9.7955	down	down	correct
LFG.US	Archaea Energy Inc	20210510	15.05	15.25	14.5	14.76	289395	14.76	down	down	correct
LFT.US	PA	20210510	25.4381	25.6	25.28	25.28	19590	24.4221	down	down	correct
LGC.US	U	20210510	2.52	2.52	2.52	2.52	0	2.52
LGF.US	B	20210510	13.84	13.97	13.54	13.55	667786	13.55	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20210510	15.87	15.9	15.51	15.54	594717	15.54	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20210510	20.48	20.66	20.28	20.33	52668	18.98	down	down	correct
LGV.US	WT	20210510	1	1.05	0.9	1.05	500	1.05	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20210510	279.78	280.69	277.02	277.08	724700	277.08	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20210510	220	221.4883	217	217.02	1165159	214.0702	down	down	correct
LII.US	Lennox International Inc	20210510	348.79	356.36	348.28	353.51	195735	350.4838	up	down	incorrect
LIN.US	Linde plc	20210510	302.1	303.87	301.01	301.01	1695726	297.9458	down	down	correct
LINX.US	Linx S.A	20210510	7.16	7.5	7.03	7.18	12000	7.0746	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20210510	3.04	3.13	2.9	2.9	453700	2.9	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20210510	24.78	26.5	24.76	25.25	998400	25.25	up	up	correct
LLY.US	Eli Lilly and Company	20210510	196.17	196.61	193.5	194.76	2242047	192.6583	down	down	correct
LMND.US	Lemonade Inc	20210510	77.36	77.59	71.05	71.06	3391400	71.06	down	down	correct
LMT.US	Lockheed Martin Corporation	20210510	391.36	396.99	391.29	393.14	1578569	384.5158	up	up	correct
LNC.US	Lincoln National Corporation	20210510	70	71.19	69.3	69.36	1499204	68.4666	down	up	incorrect
LND.US	BrasilAgro	20210510	6.8	6.8	6.4	6.54	21756	6.0223	down	down	correct
LNFA.US	WS	20210510	9.95	9.95	9.94	9.95	14302	9.95
LNN.US	Lindsay Corporation	20210510	172.45	173.91	166.1	166.3	42747	165.298	down	down	correct
LOCL.US	Local Bounti Corporation	20210510	5.2	5.2	4.94	4.99	24059	4.99	down	down	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20210510	9.85	9.85	9.821	9.85	62600	9.85
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20210510	5.94	6.03	5.81	5.85	152000	5.85	down	down	correct
LOW.US	Lowe's Companies Inc	20210510	209.54	215.22	208.51	211.31	4476915	209.6744	up	up	correct
LPG.US	Dorian LPG Ltd	20210510	13.98	14.28	13.92	13.93	431852	12.8666	down	down	correct
LPI.US	Laredo Petroleum Inc	20210510	38.76	42.25	37.45	40.26	1263400	40.26	up	down	incorrect
LPL.US	LG Display Co. Ltd	20210510	11	11.09	10.77	10.77	590345	10.77	down	down	correct
LPX.US	Louisiana	20210510	73.74	76.35	73.11	73.55	3358230	72.9427	down	down	correct
LRN.US	Stride Inc	20210510	28.2	28.41	27.28	27.5	321600	27.5	down	up	incorrect
LSI.US	Life Storage Inc	20210510	96.71	97.2838	96.045	96.4	360574	95.0772	down	down	correct
LSPD.US	Lightspeed POS Inc	20210510	62.15	62.47	58.85	58.86	644912	58.86	down	down	correct
LTC.US	LTC Properties Inc	20210510	40.99	41.5999	40.8501	40.87	298479	39.1643	down	down	correct
LTHM.US	Livent Corporation	20210510	18.17	18.37	17.65	17.66	2134100	17.66	down	down	correct
LU.US	Lufax Holding Ltd	20210510	11.15	11.175	10.245	10.31	8371080	10.31	down	down	correct
LUB.US	Luby's Inc	20210510	3.71	3.7227	3.66	3.71	20730	2.2579
LUMN.US	Lumen Technologies Inc	20210510	14	14.47	14	14.29	12868030	13.75	up	up	correct
LUV.US	Southwest Airlines Co	20210510	61.85	62.34	61.33	61.35	4178563	61.35	down	down	correct
LVS.US	Las Vegas Sands Corp	20210510	58.04	58.75	57.1	57.14	5430100	57.14	down	down	correct
LW.US	Lamb Weston Holdings Inc	20210510	79.45	79.875	78.83	78.9	481868	78.2968	down	down	correct
LXFR.US	Luxfer Holdings PLC	20210510	22.96	22.98	22.36	22.44	68960	22.1789	down	down	correct
LXP.US	PC	20210510	59.26	59.86	59.26	59.86	870	58.3053	up	up	correct
LXU.US	LSB Industries Inc	20210510	6.1	6.2549	5.92	6.18	163640	4.7538	up	up	correct
LYB.US	LyondellBasell Industries N.V	20210510	115.21	116.77	113.29	113.44	1670080	111.0977	down	down	correct
LYG.US	Lloyds Banking Group plc	20210510	2.66	2.68	2.64	2.65	5681754	2.6111	down	down	correct
LYV.US	Live Nation Entertainment Inc	20210510	82.11	85.34	80.53	83.06	3858473	83.06	up	up	correct
LZB.US	La	20210510	44.61	46.74	44.61	45.38	765209	44.8021	up	up	correct
M.US	Macy's Inc	20210510	17.88	18.55	17.53	17.55	16947475	17.3204	down	down	correct
MA.US	Mastercard Incorporated	20210510	375.79	376	365.41	366.34	3193732	365.4472	down	up	incorrect
MAA.US	PI	20210510	65.47	65.47	65.47	65.47	6	62.306
MAC.US	The Macerich Company	20210510	13.81	14.42	13.81	14.19	8084252	13.9579	up	up	correct
MACC.US	WS	20210510	9.755	9.755	9.755	9.755	190	9.755
MAIN.US	Main Street Capital Corporation	20210510	41.77	42.13	41.33	41.35	289997	39.8785	down	down	correct
MAN.US	ManpowerGroup Inc	20210510	123.84	125.07	122.98	123.34	384070	120.4302	down	up	incorrect
MANU.US	Manchester United plc	20210510	16.68	16.75	16.08	16.08	208621	15.8898	down	down	correct
MAS.US	Masco Corporation	20210510	67	68.54	66.67	67.11	1913781	66.3604	up	up	correct
MATX.US	Matson Inc	20210510	66.3	67.08	64.32	64.38	248263	63.8942	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20210510	12.22	12.24	12.19	12.21	88184	11.8605	down	down	correct
MAX.US	MediaAlpha Inc	20210510	39.9	40.96	39.08	40.08	259100	40.08	up	up	correct
MAXR.US	Maxar Technologies Inc	20210510	31.6	31.66	29.35	29.45	1197977	29.4217	down	down	correct
MBAC.US	WS	20210510	9.8	9.8	9.8	9.8	1014	9.8
MBI.US	MBIA Inc	20210510	9.95	10	9.64	9.81	507100	9.81	down	down	correct
MBSC.US	UN	20210510	15.99	16.38	15.99	16.32	34375	16.32	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20210510	8.76	8.78	8.7	8.71	1816613	7.8013	down	down	correct
MC.US	Moelis & Company	20210510	53.9	54.35	52.7	52.73	351625	50.0726	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20210510	15.18	15.23	15.1699	15.2	99183	14.7778	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20210510	64.33	64.33	62.39	62.4	24566	62.4	down	down	correct
MCD.US	McDonald's Corporation	20210510	235.1	237.92	235.1	237.11	2031468	233.2289	up	down	incorrect
MCI.US	Barings Corporate Investors	20210510	14.97	15.15	14.8858	15	13040	14.3254	up	up	correct
MCK.US	McKesson Corporation	20210510	197.01	204.6597	197.01	202.13	1506334	200.7983	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20210510	8.08	8.1	8.07	8.08	60432	7.5654
MCO.US	Moody's Corporation	20210510	334.85	338.59	333.48	333.62	551999	331.8971	down	down	correct
MCR.US	MFS Charter Income Trust	20210510	8.99	8.99	8.91	8.94	80352	8.4799	down	down	correct
MCS.US	The Marcus Corporation	20210510	19.35	19.48	18.75	18.77	247400	18.77	down	down	correct
MCY.US	Mercury General Corporation	20210510	67.09	67.58	66.27	66.33	145643	64.1443	down	down	correct
MD.US	MEDNAX Inc	20210510	32.16	32.53	31.7	31.98	1440000	31.98	down	down	correct
MDC.US	M.D.C. Holdings Inc	20210510	62.19	63.86	61.56	62.1	477517	60.6178	down	down	correct
MDH.US	WS	20210510	9.73	9.73	9.71	9.73	6428	9.73
MDLA.US	Medallia Inc	20210510	26.14	26.285	24.95	25.02	1026000	25.02	down	down	correct
MDLQ.US	Medley LLC	20210510	2.66	2.66	2.53	2.58	1000	2.58	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20210510	2.61	2.66	2.5	2.52	7600	2.52	down	down	correct
MDP.US	Meredith Corporation	20210510	35.37	36.13	34.65	34.68	534000	34.68	down	up	incorrect
MDT.US	Medtronic plc	20210510	127	128.0425	126.83	126.9	3866411	124.8506	down	down	correct
MDU.US	MDU Resources Group Inc	20210510	34.76	35.02	34.42	34.46	591258	33.754	down	down	correct
MEC.US	Mayville Engineering Company Inc	20210510	17.48	18.22	17.35	18.17	65600	18.17	up	up	correct
MED.US	Medifast Inc	20210510	280	296.5	279.01	294.84	266490	289.4016	up	up	correct
MEG.US	Montrose Environmental Group Inc	20210510	57.29	57.66	54.95	55.04	118320	55.04	down	down	correct
MEI.US	Methode Electronics Inc	20210510	47.36	47.48	46	46	223999	45.7117	down	down	correct
MER.US	PK	20210510	27.28	27.3846	27.15	27.15	64264	27.12	down	up	incorrect
MET.US	PF	20210510	26.48	26.52	26.33	26.4	36342	25.5172	down	down	correct
MFA.US	PC	20210510	23.09	23.09	22.5	22.51	32758	21.3723	down	down	correct
MFC.US	Manulife Financial Corporation	20210510	21.38	21.765	21.38	21.52	3356558	20.7672	up	up	correct
MFG.US	Mizuho Financial Group Inc	20210510	3.03	3.07	3.02	3.04	624585	3.04	up	down	incorrect
MFGP.US	Micro Focus International plc	20210510	6.89	6.915	6.79	6.79	380637	6.6835	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20210510	14.63	14.66	14.57	14.62	42833	14.2393	down	down	correct
MFM.US	MFS Municipal Income Trust	20210510	7.12	7.15	7.12	7.14	60366	6.9446	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20210510	43.8	46.9	43.8	44.5	10703	44.5	up	up	correct
MFV.US	MFS Special Value Trust	20210510	6.56	6.6	6.55	6.56	6801	6.2116
MG.US	Mistras Group Inc	20210510	10.73	10.86	9.93	10.09	189200	10.09	down	down	correct
MGA.US	Magna International Inc	20210510	99	99.04	96.9	97.35	1526585	95.9349	down	down	correct
MGF.US	MFS Government Markets Income Trust	20210510	4.39	4.409	4.38	4.39	77797	4.3133
MGM.US	MGM Resorts International	20210510	40.0202	40.11	39.13	39.46	7344863	39.4531	down	down	correct
MGP.US	MGM Growth Properties LLC	20210510	35.44	35.44	34.67	34.67	480961	33.2857	down	down	correct
MGR.US	Affiliated Managers Group Inc	20210510	27.77	27.9	27.66	27.82	22618	26.7251	up	up	correct
MGRB.US	MGRB	20210510	26	26.01	25.84	25.87	31700	25.2861	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20210510	23.71	24.03	23.69	23.81	30269	22.9364	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20210510	12.46	12.82	12.21	12.21	1339111	12.1423	down	down	correct
MH.US	PD	20210510	13.6457	13.6457	13.33	13.33	1756	13.33	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20210510	16.57	16.68	16.57	16.61	68500	16.1326	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20210510	7.87	7.9	7.84	7.87	96515	7.7061
MHI.US	Pioneer Municipal High Income Fund Inc	20210510	12.84	12.87	12.75	12.77	52662	12.4384	down	down	correct
MHK.US	Mohawk Industries Inc	20210510	230.53	231.8	226.04	226.48	445700	226.48	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20210510	22.1	22.1	22.1	22.1	1800	22.1
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20210510	14.5	14.55	14.48	14.53	54112	14.1036	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20210510	24	24.0505	23.92	23.93	25988	22.4991	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20210510	34.97	35.12	34.48	34.51	577200	2.8091	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20210510	3.72	3.74	3.71	3.73	614046	3.5206	up	up	correct
MIR.US	Mirion Technologies Inc	20210510	10.18	10.25	10.17	10.19	786570	10.19	up	up	correct
MIT.US	Mason Industrial Technology Inc	20210510	9.7	9.72	9.69	9.69	22500	9.69	down	down	correct
MITT.US	PC	20210510	23.64	23.65	23.45	23.63	8368	22.2338	down	down	correct
MIXT.US	MiX Telematics Limited	20210510	13.09	13.09	12.75	12.81	14484	12.6214	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20210510	15.5	15.5	15.41	15.44	18939	14.9973	down	down	correct
MKC.US	V	20210510	90.09	90.82	90.09	90.35	1200	89.2689	up	up	correct
MKL.US	Markel Corporation	20210510	1225.33	1250	1214.34	1215.8199	62200	1215.8199	down	down	correct
ML.US	MoneyLion Inc	20210510	9.91	9.94	9.88	9.88	279519	9.88	down	down	correct
MLI.US	Mueller Industries Inc	20210510	47.97	48.06	46.99	46.99	305704	46.6109	down	down	correct
MLM.US	Martin Marietta Materials Inc	20210510	381.52	383.71	374.835	375.39	300785	373.6699	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20210510	11.11	11.26	10.91	10.95	40800	10.95	down	down	correct
MLR.US	Miller Industries Inc	20210510	43.85	45.2245	43.33	43.53	26636	42.9014	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20210510	138.24	139.22	137.63	137.79	1588322	136.8144	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20210510	22.86	22.95	22.73	22.85	45754	22.1548	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20210510	37.29	38.09	36.94	37.62	141000	37.62	up	up	correct
MMM.US	3M Company	20210510	205	208.95	204.06	207.33	3212744	202.6074	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20210510	48.1	48.55	47.76	47.94	1565880	45.9474	down	up	incorrect
MMS.US	Maximus Inc	20210510	91	91.83	89.91	90.07	328560	89.1797	down	down	correct
MMT.US	MFS Multimarket Income Trust	20210510	6.43	6.45	6.36	6.38	128995	6.1117	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20210510	13.57	13.58	13.4827	13.51	37603	13.1801	down	down	correct
MN.US	Manning & Napier Inc	20210510	7.29	7.42	7.21	7.27	41256	7.1851	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20210510	15.65	15.74	15.65	15.66	6459	15.1627	up	up	correct
MNR.US	PC	20210510	25.54	25.62	25.52	25.6	116230	24.4625	up	up	correct
MNRL.US	Brigham Minerals Inc	20210510	18.46	18.838	17.91	17.92	314000	16.9332	down	down	correct
MNSO.US	MINISO Group Holding Limited	20210510	24.5	24.54	22.72	22.91	2054300	22.6419	down	down	correct
MO.US	Altria Group Inc	20210510	50.2	51.14	50.14	50.68	8262256	47.9876	up	down	incorrect
MOD.US	Modine Manufacturing Company	20210510	16.92	17.27	16.46	16.55	330300	16.55	down	down	correct
MODN.US	Model N Inc	20210510	37.59	38	35.93	36.1	201600	36.1	down	down	correct
MOG.US	A	20210510	89.38	91.13	88.82	88.82	115007	87.9945	down	down	correct
MOGU.US	MOGU Inc	20210510	1.56	1.59	1.49	1.57	103900	1.57	up	up	correct
MOH.US	Molina Healthcare Inc	20210510	269.14	273.01	267.44	268.74	224700	268.74	down	down	correct
MOS.US	The Mosaic Company	20210510	37.36	37.4	35.47	35.51	6920227	35.279	down	down	correct
MOTV.US	WS	20210510	9.862	9.89	9.78	9.8	27491	9.8	down	down	correct
MOV.US	Movado Group Inc	20210510	31.4	32.2156	30.3	30.4	156268	29.8316	down	down	correct
MP.US	WS	20210510	27.97	28	25.73	26.48	7144971	26.48	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20210510	15.54	15.58	15.38	15.42	35827	15.001	down	down	correct
MPC.US	Marathon Petroleum Corporation	20210510	60.52	61.105	59.64	59.81	6884634	58.143	down	up	incorrect
MPLN.US	WS	20210510	6.98	6.98	6.12	6.42	2404842	6.42	down	up	incorrect
MPLX.US	MPLX LP	20210510	28.27	28.7	28.205	28.52	4042971	26.7096	up	up	correct
MPV.US	Barings Participation Investors	20210510	13.31	13.75	13.31	13.3103	84507	12.7513	up	up	correct
MPW.US	Medical Properties Trust Inc	20210510	21.58	21.8	21.49	21.5	2818070	20.6664	down	down	correct
MPX.US	Marine Products Corporation	20210510	16.74	17	16.47	16.57	18474	16.2941	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20210510	14.32	14.34	14.2748	14.295	30208	13.878	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20210510	16.48	16.5	16.42	16.46	118640	15.9664	down	down	correct
MRC.US	MRC Global Inc	20210510	11.8	12.11	11.46	11.53	540900	11.53	down	down	correct
MRK.US	Merck & Co. Inc	20210510	78.7601	79.1198	78.1006	78.1106	10438730	72.5531	down	down	correct
MRO.US	Marathon Oil Corporation	20210510	12.03	12.34	11.64	11.65	20007490	11.5208	down	down	correct
MS.US	PL	20210510	26.53	26.53	26.4291	26.4291	16010	25.842	down	down	correct
MSA.US	MSA Safety Incorporated	20210510	165.24	167.13	164.47	166.44	95420	165.0729	up	up	correct
MSB.US	Mesabi Trust	20210510	38.55	39.6099	37.31	37.46	71050	35.4651	down	down	correct
MSC.US	Studio City International Holdings Limited	20210510	12.39	12.39	12.01	12.01	2871	12.01	down	down	correct
MSCI.US	MSCI Inc	20210510	482.11	486.14	476.53	476.89	244755	474.5322	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20210510	9.11	9.15	9.11	9.14	60626	8.8042	up	up	correct
MSGE.US	W	20210510	91.35	93.45	89.9931	91.25	185810	91.25	down	down	correct
MSGS.US	W	20210510	184.78	186.335	181.04	181.17	183655	181.17	down	down	correct
MSI.US	Motorola Solutions Inc	20210510	199.94	203.18	199.21	200.41	1063702	198.5556	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20210510	93.66	95.5	93.66	94.02	289582	92.4344	up	up	correct
MSP.US	Datto Holding Corp	20210510	25.25	25.44	24.6	24.66	214286	24.66	down	up	incorrect
MT.US	ArcelorMittal	20210510	33.43	33.955	32.66	32.71	8991362	32.4071	down	down	correct
MTB.US	M&T Bank Corporation	20210510	164.6	166.41	162.84	162.87	934068	159.2214	down	down	correct
MTCN.US	Arcelormittal	20210510	78	79.08	76.44	76.44	16100	76.44	down	down	correct
MTD.US	Mettler	20210510	1284.9399	1284.9399	1239.25	1244.55	132300	1244.55	down	up	incorrect
MTDR.US	Matador Resources Company	20210510	29.44	30.33	28.01	28.01	1660510	27.9306	down	down	correct
MTG.US	MGIC Investment Corporation	20210510	14.4	14.45	14.15	14.17	3405766	13.9603	down	down	correct
MTH.US	Meritage Homes Corporation	20210510	116.44	120.19	115.28	118.15	806500	118.15	up	up	correct
MTL.US	P	20210510	0.504	0.5349	0.497	0.51	230701	0.51	up	up	correct
MTN.US	Vail Resorts Inc	20210510	312.21	322.2	309.84	318.01	377223	316.3679	up	up	correct
MTOR.US	Meritor Inc	20210510	27.33	27.67	26.99	27	574800	27	down	down	correct
MTR.US	Mesa Royalty Trust	20210510	4.3	4.38	4.16	4.21	19517	3.9149	down	down	correct
MTRN.US	Materion Corporation	20210510	76.47	77.23	75.48	75.53	136202	75.1873	down	down	correct
MTW.US	The Manitowoc Company Inc	20210510	27.68	28.33	25.27	26.4	663300	26.4	down	down	correct
MTX.US	Minerals Technologies Inc	20210510	83.55	84.74	81.76	81.88	222616	81.7244	down	down	correct
MTZ.US	MasTec Inc	20210510	112.23	117.82	111.17	115.55	1170700	115.55	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20210510	15.45	15.4732	15.34	15.46	61999	14.9386	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20210510	15.35	15.42	15.27	15.28	79443	14.8619	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20210510	13.75	13.85	13.63	13.84	82860	13.4387	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20210510	5.65	5.69	5.61	5.61	1420100	5.61	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20210510	0.65	0.8	0.65	0.705	2368200	0.705	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20210510	15.45	15.53	15.43	15.52	50433	15.0958	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20210510	15.47	15.58	15.44	15.44	33381	14.9517	down	down	correct
MUR.US	Murphy Oil Corporation	20210510	20	20.74	19.88	20.29	3571883	19.9582	up	up	correct
MUSA.US	Murphy USA Inc	20210510	140.97	145	140.75	143.12	337819	142.3876	up	up	correct
MUX.US	McEwen Mining Inc	20210510	1.31	1.34	1.25	1.25	6853200	1.25	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20210510	9.5	9.56	9.49	9.52	92478	9.258	up	down	incorrect
MVO.US	MV Oil Trust	20210510	5.45	5.52	5.4	5.47	35652	5.0633	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20210510	15.9	16	15.6	15.6	17106	15.1409	down	down	correct
MWA.US	Mueller Water Products Inc	20210510	14.95	15.05	14.77	14.77	640334	14.6688	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20210510	24	24.48	23.69	24.02	1054100	24.02	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20210510	11.68	11.845	11.68	11.79	4158	11.79	up	up	correct
MXF.US	The Mexico Fund Inc	20210510	15.15	15.27	15.021	15.21	10736	14.8519	up	up	correct
MXL.US	MaxLinear Inc	20210510	35.67	35.88	33.15	33.73	794400	33.73	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20210510	15.4	15.49	15.3	15.45	29005	14.9824	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20210510	15.21	15.24	15.13	15.165	65765	14.7247	down	up	incorrect
MYE.US	Myers Industries Inc	20210510	21.75	22.05	21.68	21.7	195689	21.2776	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20210510	14.62	14.62	14.56	14.58	66778	14.179	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20210510	15.71	15.78	15.63	15.64	14416	15.1521	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20210510	14.01	14.01	13.9	13.96	77305	13.5604	down	down	correct
MYOV.US	Myovant Sciences Ltd	20210510	18.97	19.13	18.25	18.34	1003100	18.34	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20210510	27.99	28.71	26.73	27.64	503900	27.64	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20210510	15.35	15.36	15.31	15.35	169010	14.9294
NAD.US	Nuveen Quality Municipal Income Fund	20210510	15.52	15.565	15.46	15.49	505958	15.033	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20210510	14.73	14.73	14.64	14.7	37762	14.3028	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20210510	18.25	18.26	17.4348	17.55	161934	17.55	down	down	correct
NAT.US	Nordic American Tankers Limited	20210510	3.45	3.51	3.35	3.36	2517001	3.3083	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20210510	15.83	15.83	15.64	15.64	15275	15.2521	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20210510	22.8	22.8	22.78	22.78	50437	21.9533	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20210510	41.07	42.06	40.98	41	183393	40.337	down	down	correct
NBR.US	Nabors Industries Ltd	20210510	101	106.66	94.89	95.43	299651	95.43	down	down	correct
NC.US	NACCO Industries Inc	20210510	24.73	25.84	24.395	24.66	23205	24.12	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20210510	10.39	10.45	10.371	10.45	45759	10.2523	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20210510	28.39	28.68	27.93	27.95	13671700	27.95	down	down	correct
NCR.US	NCR Corporation	20210510	48.93	50	48.41	48.89	2142000	48.89	down	down	correct
NCV.US	PA	20210510	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20210510	26.0912	26.12	26.0912	26.12	3500	26.12	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20210510	16.75	16.87	16.64	16.78	124000	16.1656	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20210510	19.19	19.5899	19.19	19.45	12310	18.8695	up	down	incorrect
NEA.US	Nuveen AMT	20210510	15.24	15.2695	15.16	15.19	431672	14.7377	down	down	correct
NEE.US	PP	20210510	49.51	50.035	49.3	49.585	598896	49.585	up	down	incorrect
NEM.US	Newmont Corporation	20210510	68.5	69.475	68.0901	68.35	9143354	66.546	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20210510	68.15	68.49	67.01	67.23	687007	66.1498	down	up	incorrect
NET.US	Cloudflare Inc	20210510	69.9	70.55	66.75	68.87	6297070	68.87	down	down	correct
NETI.US	Eneti Inc	20210510	20.23	20.24	19.645	19.86	83368	19.77	down	down	correct
NEU.US	NewMarket Corporation	20210510	355.88	358.19	350.2	350.96	69185	344.5711	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20210510	16.4	16.705	16.4	16.52	52696	16.024	up	up	correct
NEW.US	Puxin Limited	20210510	3.21	3.21	2.99	3	265800	3	down	up	incorrect
NEWR.US	New Relic Inc	20210510	58.42	59.49	57.28	58.6	1235404	58.6	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20210510	4.5	4.6885	4.31	4.33	2718859	4.33	down	down	correct
NEXA.US	Nexa Resources S.A	20210510	10.55	10.78	10.54	10.6	103500	10.6	up	up	correct
NFG.US	National Fuel Gas Company	20210510	52.76	53.33	52.3	52.88	364020	51.6216	up	up	correct
NFH.US	WS	20210510	11.07	11.22	11	11.11	150306	11.11	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20210510	14.54	14.57	14.4	14.44	196509	13.8198	down	down	correct
NGAB.US	WS	20210510	10.18	10.18	9.83	9.96	47283	9.96	down	down	correct
NGG.US	National Grid plc	20210510	65.13	65.82	65.11	65.51	232698	62.2072	up	up	correct
NGL.US	PC	20210510	14.77	14.8	14.39	14.74	10432	14.74	down	down	correct
NGS.US	Natural Gas Services Group Inc	20210510	9.34	9.8	9.34	9.48	38700	9.48	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20210510	13.06	13.1687	12.5	12.5	143920	12.3508	down	down	correct
NGVT.US	Ingevity Corporation	20210510	87.99	89.16	86.66	86.72	322900	86.72	down	down	correct
NHF.US	PA	20210510	22.74	22.74	22.61	22.62	6786	21.9325	down	up	incorrect
NHI.US	National Health Investors Inc	20210510	71.73	72.4	70.36	70.44	334623	67.3051	down	down	correct
NI.US	PB	20210510	27.79	27.98	27.79	27.88	18746	26.6826	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20210510	14.4	14.45	14.4	14.43	79366	14.0752	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20210510	29.12	29.12	28.57	28.62	52215	26.0033	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20210510	10.84	11.3	10.72	10.93	62972	10.7452	up	up	correct
NIMC.US	NiSource Inc	20210510	107.8	109.03	107.8	108.88	12500	106.9186	up	up	correct
NINE.US	Nine Energy Service Inc	20210510	2.01	2.06	1.78	1.82	298800	1.82	down	down	correct
NIO.US	NIO Inc	20210510	36.78	36.79	34.3	34.33	92293900	34.33	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20210510	14.76	14.88	14.76	14.76	14782	14.4261
NJR.US	New Jersey Resources Corporation	20210510	43.6	43.94	43.255	43.43	327780	42.2743	down	down	correct
NKE.US	NIKE Inc	20210510	138	138.9	136.3	136.4	5669327	135.6572	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20210510	13.54	13.5964	13.51	13.51	11988	13.162	down	down	correct
NKX.US	Nuveen California AMT	20210510	15.89	15.98	15.862	15.96	52855	15.527	up	up	correct
NL.US	NL Industries Inc	20210510	7.12	7.205	6.96	7.03	23112	6.8463	down	down	correct
NLS.US	Nautilus Inc	20210510	16.92	16.95	15.65	15.88	1584200	15.88	down	down	correct
NLSN.US	Nielsen Holdings plc	20210510	27.74	28.42	27.66	28.08	6784693	27.8684	up	up	correct
NLY.US	PI	20210510	25.95	25.95	25.8593	25.9455	34621	25.1185	down	down	correct
NM.US	PH	20210510	12.67	12.69	12.5	12.6004	1334	12.6004	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20210510	15	15.04	14.86	14.91	162200	14.4408	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20210510	11.4419	11.4419	10.8967	10.8967	30678	10.8967	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20210510	11.58	11.6	11.55	11.59	51443	11.3586	up	up	correct
NMK.US	PC	20210510	102.5	102.7563	102.25	102.5057	1000	99.6897	up	up	correct
NMM.US	Navios Maritime Partners L.P	20210510	33.24	33.55	31.96	31.98	544796	31.8565	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20210510	14.08	14.08	12.86	12.86	759	12.86	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20210510	12.67	12.69	12.5	12.6004	1334	12.6004	down	up	incorrect
NMR.US	Nomura Holdings Inc	20210510	5.32	5.39	5.32	5.33	262222	5.33	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20210510	15.63	16.34	15.63	16.3399	14731	15.911	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20210510	14.98	14.98	14.98	14.98	409	14.6323
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20210510	15.1	15.15	15.06	15.14	174302	14.6289	up	up	correct
NNI.US	Nelnet Inc	20210510	75.52	77.38	74.87	75.24	94132	74.6078	down	down	correct
NNN.US	National Retail Properties Inc	20210510	49	49	47.24	47.26	974414	46.2182	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20210510	9.83	9.83	9.7701	9.8	40644	9.6158	down	down	correct
NOA.US	North American Construction Group Ltd	20210510	14.22	14.42	13.66	13.92	120369	13.8241	down	down	correct
NOAH.US	Noah Holdings Limited	20210510	44.03	44.05	42.54	43.14	161900	43.14	down	down	correct
NOC.US	Northrop Grumman Corporation	20210510	373.3	378.61	373.3	373.8	714956	370.6225	up	up	correct
NOK.US	Nokia Corporation	20210510	5.14	5.15	4.96	4.98	56138781	4.98	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20210510	14.61	14.61	14.6	14.6	1139	14.2677	down	down	correct
NOMD.US	Nomad Foods Limited	20210510	28.8	28.97	28.59	28.7	612600	28.7	down	down	correct
NOV.US	NOV Inc	20210510	17.4	17.805	17.15	17.16	5089492	17.0869	down	down	correct
NOVA.US	Sunnova Energy International Inc	20210510	30.84	31.49	27.13	27.69	3895600	27.69	down	down	correct
NOW.US	ServiceNow Inc	20210510	482.5	482.5	464.7	466.8	2053839	466.8	down	down	correct
NP.US	Neenah Inc	20210510	56.2	56.8	55.905	56.16	119876	54.6618	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20210510	19.47	19.52	19.3	19.41	118000	18.6905	down	up	incorrect
NPK.US	National Presto Industries Inc	20210510	104.03	105.21	103.39	103.4	26200	103.4	down	down	correct
NPO.US	EnPro Industries Inc	20210510	94.02	96.16	93.23	93.7	116966	92.8996	down	down	correct
NPTN.US	NeoPhotonics Corporation	20210510	9.21	9.3	8.82	9.14	1146800	9.14	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20210510	16.69	16.69	16.53	16.62	25207	16.2345	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20210510	14.75	14.87	14.7	14.74	73476	14.308	down	down	correct
NR.US	Newpark Resources Inc	20210510	3.32	3.5	3.25	3.32	1110900	3.32
NREF.US	PA	20210510	26.16	26.2	26.15	26.2	2500	25.6742	up	down	incorrect
NRG.US	NRG Energy Inc	20210510	34.69	36.24	34.65	35.46	3775579	34.904	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20210510	11.3	11.4	11.23	11.31	78411	10.8545	up	up	correct
NRK.US	Nuveen New York AMT	20210510	13.96	14.02	13.95	13.95	118715	13.573	down	down	correct
NRP.US	Natural Resource Partners L.P	20210510	18.2	18.9473	18.2	18.63	25423	17.537	up	up	correct
NRT.US	North European Oil Royalty Trust	20210510	6.45	6.45	6.2077	6.21	47035	5.8463	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20210510	26.83	26.83	26.63	26.77	60300	26.1057	down	down	correct
NRZ.US	PC	20210510	23.33	23.34	23.16	23.235	14671	22.4603	down	down	correct
NS.US	PC	20210510	24.8	25.01	24.7864	24.8	22172	23.1821
NSA.US	PA	20210510	45.9	46.28	45.72	45.74	342839	44.8397	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20210510	291.49	295.14	290.22	290.35	933852	288.0107	down	down	correct
NSCO.US	WS	20210510	238.7	242.4	238.7	242.4	0	242.4	up	up	correct
NSH.US	WS	20210510	160	160	160	160	0	160
NSL.US	Nuveen Senior Income Fund	20210510	5.74	5.74	5.68	5.7	1257652	5.4417	down	down	correct
NSP.US	Insperity Inc	20210510	89	89.31	87.32	88	209996	85.3894	down	up	incorrect
NSTB.US	WS	20210510	10.01	10.05	9.99	9.99	348490	9.99	down	down	correct
NSTD.US	WS	20210510	9.8	9.8	9.8	9.8	219	9.8
NTB.US	The Bank of N.T. Butterfield & Son Limited	20210510	40.31	40.7316	39.96	39.96	156309	38.5744	down	down	correct
NTCO.US	Natura &Co Holding S.A	20210510	18.85	18.85	18.46	18.57	233600	18.57	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20210510	28.23	28.59	28.0701	28.46	20889	27.2164	up	up	correct
NTP.US	Nam Tai Property Inc	20210510	19.04	20.16	18.77	18.81	1126200	18.81	down	down	correct
NTR.US	Nutrien Ltd	20210510	61.95	62.37	61.49	61.75	2780110	60.4759	down	down	correct
NTST.US	NETSTREIT Corp	20210510	21.3	21.55	21.03	21.1	138818	20.5667	down	down	correct
NTZ.US	Natuzzi S.p.A	20210510	15.27	16.12	14.75	16	18200	16	up	up	correct
NUE.US	Nucor Corporation	20210510	100.4	103.98	99.5	101.3	6084002	100.0345	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20210510	16.13	16.23	16.1	16.2	16933	15.7907	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20210510	59.24	59.65	58.27	59.11	368808	57.83	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20210510	11.49	11.5	11.41	11.48	186757	11.249	down	down	correct
NUVB.US	WS	20210510	11.44	11.465	10.99	11.03	407249	11.03	down	down	correct
NUW.US	Nuveen AMT	20210510	16.95	17	16.84	17	24657	16.5026	up	down	incorrect
NVG.US	Nuveen AMT	20210510	17.45	17.46	17.28	17.33	386328	16.7783	down	down	correct
NVGS.US	Navigator Holdings Ltd	20210510	11.78	11.98	11.33	11.34	118200	11.34	down	down	correct
NVR.US	NVR Inc	20210510	5209.5498	5308.48	5150	5215.8101	15300	5215.8101	up	down	incorrect
NVRO.US	Nevro Corp	20210510	155.18	156.96	151.87	155.04	532600	155.04	down	up	incorrect
NVS.US	Novartis AG	20210510	88	88.33	87.83	87.98	1681700	87.98	down	down	correct
NVST.US	Envista Holdings Corporation	20210510	45.58	46.165	44.97	45.28	2049700	45.28	down	down	correct
NVT.US	nVent Electric plc	20210510	31.98	32.34	31.84	31.96	859986	31.6077	down	up	incorrect
NVTA.US	Invitae Corporation	20210510	28.78	29	26.931	27.08	6713700	27.08	down	down	correct
NWG.US	NatWest Group plc	20210510	5.73	5.795	5.41	5.42	4824503	5.3464	down	down	correct
NWN.US	Northwest Natural Holding Company	20210510	55.33	56.11	55.15	55.28	149806	54.2146	down	up	incorrect
NX.US	Quanex Building Products Corporation	20210510	27.77	29.02	27.77	28.51	298153	28.2215	up	down	incorrect
NXC.US	Nuveen California Select Tax	20210510	16.42	16.4909	16.3547	16.4909	5762	16.1287	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20210510	15.14	15.1733	15.07	15.16	69511	14.7069	up	up	correct
NXN.US	Nuveen New York Select Tax	20210510	14.19	14.2585	14.165	14.2585	1871	13.9797	up	up	correct
NXP.US	Nuveen Select Tax	20210510	17.25	17.3	17.2	17.23	13807	16.8696	down	down	correct
NXQ.US	Nuveen Select Tax	20210510	16.2	16.25	16.11	16.18	20067	15.8286	down	down	correct
NXR.US	Nuveen Select Tax	20210510	17.67	18.2	17.67	17.86	45819	17.437	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20210510	50.14	51.24	49.95	50.38	99437	49.5618	up	up	correct
NXU.US	Novus Capital Corporation II	20210510	9.78	9.79	9.74	9.77	44100	9.77	down	down	correct
NYC.US	New York City REIT Inc	20210510	8.6319	9.0102	8.6319	9.01	51086	8.9412	up	down	incorrect
NYCB.US	PU	20210510	50.4	50.4	50	50.35	7087	50.35	down	up	incorrect
NYT.US	The New York Times Company	20210510	44.9	45.9	44.45	44.75	3342737	44.6158	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20210510	16.93	16.96	16.8144	16.84	171920	16.3288	down	up	incorrect
O.US	Realty Income Corporation	20210510	68.44	68.79	67.5	67.54	3342600	65.94	down	down	correct
OACB.US	WS	20210510	9.91	10.02	9.91	10	60201	10	up	up	correct
OAK.US	PB	20210510	27.25	27.25	27.06	27.1738	3115	25.9642	down	down	correct
OC.US	Owens Corning	20210510	107.82	109.895	106.98	108.22	1018139	107.6122	up	up	correct
OCA.US	Omnichannel Acquisition Corp	20210510	9.812	9.87	9.81	9.86	21000	9.86	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20210510	13.77	14.06	13.35	13.46	609600	13.46	down	down	correct
OCN.US	Ocwen Financial Corporation	20210510	31.29	31.96	30.4	30.77	44800	30.77	down	down	correct
ODC.US	Oil	20210510	35.5	36.38	35.36	36.3	18942	35.4918	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20210510	22.09	22.09	20.81	20.92	717313	20.92	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20210510	28.21	28.42	27.72	27.74	698803	27.194	down	down	correct
OFG.US	OFG Bancorp	20210510	24.5	24.77	23.9248	24	260534	23.696	down	down	correct
OG.US	Onion Global Limited	20210510	6.76	6.76	5.6	5.79	418300	5.79	down	down	correct
OGE.US	OGE Energy Corp	20210510	34.04	34.37	33.9	34.08	1893417	33.2651	up	up	correct
OGS.US	ONE Gas Inc	20210510	78.72	79.64	78.67	79.15	192003	77.2815	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20210510	36.82	37.4799	36.4	36.43	2335214	34.9746	down	up	incorrect
OI.US	O	20210510	18.53	18.77	18.24	18.24	1214300	18.24	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20210510	8.17	8.2	8.11	8.16	42776	7.9133	down	down	correct
OIBR.US	C	20210510	1.67	1.67	1.62	1.62	900202	1.62	down	down	correct
OII.US	Oceaneering International Inc	20210510	15.62	15.83	14.03	14.04	1523700	14.04	down	down	correct
OIS.US	Oil States International Inc	20210510	6.74	6.89	6.44	6.46	1519600	6.46	down	down	correct
OKE.US	ONEOK Inc	20210510	53.93	54.78	53.79	53.96	3625027	52.2653	up	up	correct
OLN.US	Olin Corporation	20210510	46.47	47.129	45.51	45.52	1662294	45.1748	down	down	correct
OLO.US	Olo Inc	20210510	28.67	30.58	27.46	29.76	353200	29.76	up	down	incorrect
OLP.US	One Liberty Properties Inc	20210510	25.17	25.66	25.1047	25.31	70379	24.2576	up	up	correct
OMC.US	Omnicom Group Inc	20210510	85.1	86.38	84.72	84.8	1406097	82.4857	down	down	correct
OMF.US	OneMain Holdings Inc	20210510	57.29	57.9	55.76	55.85	788600	51.3264	down	down	correct
OMI.US	Owens & Minor Inc	20210510	34.1	34.99	33.38	33.41	982884	33.4038	down	down	correct
ONE.US	OneSmart International Education Group Limited	20210510	2.85	2.85	2.36	2.43	240600	2.43	down	down	correct
ONTF.US	ON24 Inc	20210510	40.79	40.79	39.32	39.67	94500	39.67	down	down	correct
ONTO.US	Onto Innovation Inc	20210510	65.47	65.47	61.56	61.83	270200	61.83	down	down	correct
OOMA.US	Ooma Inc	20210510	16.32	16.32	15.94	16.07	52300	16.07	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20210510	50.95	52.37	50.92	51	98340	49.4459	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20210510	13.74	13.81	13.275	13.32	743176	13.1172	down	down	correct
ORA.US	Ormat Technologies Inc	20210510	69.41	69.53	65.83	66.13	480659	65.7926	down	down	correct
ORAN.US	Orange S.A	20210510	12.91	12.98	12.8701	12.9	507346	11.9003	down	down	correct
ORC.US	Orchid Island Capital Inc	20210510	5.57	5.57	5.45	5.46	2616375	4.9243	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20210510	14.21	14.24	13.92	13.92	1663304	13.0466	down	down	correct
ORCL.US	Oracle Corporation	20210510	78.77	80.7233	78.6	80.15	17356660	79.5786	up	up	correct
ORI.US	Old Republic International Corporation	20210510	26.27	26.475	26.015	26.03	1478828	23.8503	down	down	correct
ORN.US	Orion Group Holdings Inc	20210510	5.81	5.86	5.66	5.68	101000	5.68	down	down	correct
OSCR.US	Oscar Health Inc	20210510	22.29	23.1	21.8	22.61	734800	22.61	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20210510	2.42	2.6	2.33	2.35	1465526	2.35	down	down	correct
OSH.US	Oak Street Health Inc	20210510	57.91	58.73	56.35	56.76	1516438	56.76	down	down	correct
OSK.US	Oshkosh Corporation	20210510	134.73	136.45	132.903	133.04	307721	131.912	down	down	correct
OTIS.US	W	20210510	78.67	79.1	78.03	78.25	4867424	78.25	down	down	correct
OUST.US	WS	20210510	10.18	10.25	9.34	9.42	1149554	9.42	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20210510	24.5	24.56	23.07	23.63	2280500	23.4376	down	down	correct
OVV.US	Ovintiv Inc	20210510	27.07	27.53	25.94	25.97	2718147	25.661	down	down	correct
OWL.US	WT	20210510	1.9	1.9022	1.805	1.9	18365	1.9
OXM.US	Oxford Industries Inc	20210510	95.07	95.1	92.19	92.26	65022	91.4529	down	down	correct
OXY.US	Occidental Petroleum Corporation	20210510	27.71	28.13	26.56	26.63	19188308	26.6015	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20210510	109.38	114.4	108.225	113.39	66257	109.6622	up	up	correct
PACK.US	Ranpak Holdings Corp	20210510	20.97	20.97	19.39	19.48	287200	19.48	down	down	correct
PAG.US	Penske Automotive Group Inc	20210510	92.2	93.45	91.72	91.84	258192	90.5183	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20210510	42.86	43.1	41.92	42.35	4852900	42.35	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20210510	15.5	15.59	15.37	15.38	9779	15.0215	down	down	correct
PAM.US	Pampa Energía S.A	20210510	14.37	14.78	14.21	14.37	60900	14.37
PAR.US	PAR Technology Corporation	20210510	76.8	76.8	72.2	73.39	334400	73.39	down	down	correct
PARR.US	Par Pacific Holdings Inc	20210510	14.7	14.89	13.96	13.98	452100	13.98	down	down	correct
PATH.US	UiPath Inc	20210510	68.6	68.9	62.01	65.4	3230956	65.4	down	down	correct
PAYC.US	Paycom Software Inc	20210510	323.62	324.72	313.35	317.2	499400	317.2	down	down	correct
PB.US	Prosperity Bancshares Inc	20210510	75.15	76.31	74.7	74.72	345076	73.1605	down	down	correct
PBA.US	Pembina Pipeline Corporation	20210510	31.64	32.38	31.48	31.53	1341751	30.2261	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20210510	25.99	26.05	25.9356	26.05	2447	24.7734	up	down	incorrect
PBF.US	PBF Energy Inc	20210510	17.23	17.73	16.23	16.24	4108500	16.24	down	down	correct
PBFX.US	PBF Logistics LP	20210510	16.29	16.7	16.08	16.27	358492	15.2542	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20210510	46.75	47.93	46.44	46.83	259600	46.83	up	up	correct
PBI.US	Pitney Bowes Inc	20210510	7.6	7.67	7.305	7.36	2819510	7.2191	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20210510	9.22	9.3399	9.16	9.22	38146160	7.7526
PBRA.US	Petróleo Brasileiro S.A.	20210510	9.44	9.53	9.37	9.42	11011700	8.8854	down	down	correct
PBT.US	Permian Basin Royalty Trust	20210510	4.05	4.18	4.0443	4.17	199181	4.0546	up	up	correct
PBY.US	Prospect Capital Corporation	20210510	25.68	26.1347	25.6783	26.1347	4818	25.7328	up	up	correct
PCF.US	High Income Securities Fund	20210510	9.61	9.81	9.58	9.72	157220	9.0987	up	up	correct
PCG.US	PG&E Corporation	20210510	10.96	11.09	10.86	10.88	11039400	10.88	down	down	correct
PCGU.US	PG&E Corporation	20210510	109.175	109.44	107.89	107.97	216400	103.788	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20210510	23.15	23.45	23.1	23.2	629431	21.7818	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20210510	9.2	9.23	9.2	9.22	50216	8.9763	up	up	correct
PCM.US	PCM Fund Inc	20210510	12.09	12.77	11.97	12.02	86442	11.3769	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20210510	18.61	18.79	18.5175	18.59	94278	17.7066	down	down	correct
PCPC.US	WS	20210510	24.2701	24.5	24.2701	24.5	3974	24.5	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20210510	18.6	18.68	18.58	18.58	22418	18.0785	down	down	correct
PD.US	PagerDuty Inc	20210510	36.77	37.03	35.18	35.62	1276300	35.62	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20210510	29.75	29.75	29.45	29.6	436203	27.7898	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20210510	18.54	18.755	18.31	18.32	834865	17.7024	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20210510	20.96	21	20.76	20.84	221500	19.4618	down	down	correct
PDOT.US	WS	20210510	9.78	9.78	9.75	9.75	10370	9.75	down	up	incorrect
PDS.US	Precision Drilling Corporation	20210510	28.52	29	26.4	26.75	171074	26.75	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20210510	16.45	16.58	16.28	16.29	191761	15.561	down	down	correct
PEAK.US	Healthpeak Properties Inc	20210510	33.74	34.195	33.495	33.51	2769443	32.9501	down	down	correct
PEB.US	PG	20210510	25.49	25.54	25.3	25.54	163786	24.8764	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20210510	63.38	64.22	63.25	63.28	1713382	61.7538	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20210510	1.86	1.87	1.67	1.67	1794100	1.67	down	down	correct
PEN.US	Penumbra Inc	20210510	269.8	269.84	263.285	263.37	226000	263.37	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20210510	16.18	16.3969	16.08	16.09	59502	15.3225	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20210510	18.65	18.65	18.35	18.4	12689	17.6707	down	down	correct
PFE.US	Pfizer Inc	20210510	39.83	40.28	39.78	39.86	30831871	39.1585	up	up	correct
PFGC.US	Performance Food Group Company	20210510	54.53	55.74	53.74	53.94	1028600	53.94	down	up	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20210510	25.83	25.83	25.67	25.73	43810	24.9627	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20210510	12.58	12.7	12.58	12.61	140483	11.916	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20210510	10.79	10.81	10.765	10.81	356921	10.201	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20210510	13.32	13.3919	13.26	13.31	11392	12.7513	down	up	incorrect
PFS.US	Provident Financial Services Inc	20210510	25.28	25.62	24.99	25.22	467366	24.4984	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20210510	55.97	59.27	55.92	58.11	1087592	57.5644	up	up	correct
PG.US	The Procter & Gamble Company	20210510	135.89	138.4156	135.69	137.67	8852710	135.9671	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20210510	11.26	11.27	11.15	11.2	32748	10.6571	down	down	correct
PGR.US	The Progressive Corporation	20210510	105.57	107.15	105.52	105.74	2265024	103.981	up	up	correct
PGRE.US	Paramount Group Inc	20210510	10.69	10.87	10.58	10.6	771466	10.3594	down	up	incorrect
PGTI.US	PGT Innovations Inc	20210510	27.85	28.11	27.33	27.34	265196	27.34	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20210510	15	15.21	15	15.01	12827	14.3617	up	up	correct
PH.US	Parker	20210510	321.04	324.68	315.87	316.32	1024524	314.2613	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20210510	11.27	11.3	11.23	11.23	24508	10.7778	down	down	correct
PHG.US	Koninklijke Philips N.V	20210510	57.04	57.05	56.37	56.39	499200	56.39	down	down	correct
PHI.US	PLDT Inc	20210510	26.58	26.8	26.15	26.63	149329	25.7306	up	up	correct
PHK.US	PIMCO High Income Fund	20210510	7	7.18	6.975	7.02	1222740	6.6257	up	up	correct
PHM.US	PulteGroup Inc	20210510	61.92	63.905	61.62	62.35	3009277	61.844	up	down	incorrect
PHR.US	Phreesia Inc	20210510	48.83	49.3	44.23	44.73	592200	44.73	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20210510	9.95	10.01	9.95	10	72736	9.4522	up	up	correct
PHX.US	PHX Minerals Inc	20210510	2.74	2.89	2.59	2.66	544052	2.6309	down	down	correct
PIAI.US	WS	20210510	9.75	9.88	9.75	9.83	131365	9.83	up	up	correct
PII.US	Polaris Inc	20210510	145.23	145.79	141.25	141.26	516271	139.1103	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20210510	4.27	4.28	4.23	4.23	85320	4.0515	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20210510	17.81	18.18	17.81	18.01	51915	17.2835	up	up	correct
PING.US	Ping Identity Holding Corp	20210510	24.08	24.22	22.36	22.5	1953100	22.5	down	down	correct
PINS.US	Pinterest Inc	20210510	58.51	60.14	57.195	58.36	17872200	58.36	down	up	incorrect
PIPP.US	WS	20210510	9.94	10.015	9.94	10.01	210382	10.01	up	up	correct
PIPR.US	Piper Sandler Companies	20210510	122.36	122.4	120.92	121.52	101800	118.3797	down	down	correct
PJT.US	PJT Partners Inc	20210510	72.19	72.49	69.77	70.06	179441	67.2718	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20210510	22.55	22.83	22.055	22.07	3647594	22.07	down	down	correct
PKE.US	Park Aerospace Corp	20210510	13.74	13.8	13.48	13.49	72550	13.3024	down	up	incorrect
PKG.US	Packaging Corporation of America	20210510	154.2	156.54	154.06	154.56	370325	151.34	up	up	correct
PKI.US	PerkinElmer Inc	20210510	141.44	142.21	139.09	140	933181	139.88	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20210510	27.85	27.98	27.69	27.97	76546	26.3855	up	up	correct
PKX.US	POSCO	20210510	91.75	92.1899	90.475	90.79	207842	90.79	down	down	correct
PLAN.US	Anaplan Inc	20210510	54.08	55.24	53.25	54.51	1894900	54.51	up	up	correct
PLD.US	Prologis Inc	20210510	116.06	117.61	115.81	116.2	1900410	114.6175	up	up	correct
PLNT.US	Planet Fitness Inc	20210510	76.87	79.21	75.58	78.23	1415200	78.23	up	up	correct
PLOW.US	Douglas Dynamics Inc	20210510	44.7	45.48	44.28	44.38	151382	43.4175	down	down	correct
PLTR.US	Palantir Technologies Inc	20210510	19.28	19.3	18.18	18.47	104670492	18.47	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20210510	19.05	19.68	18.965	19.5	228893	18.9892	up	up	correct
PM.US	Philip Morris International Inc	20210510	97.63	98.62	97.58	98.06	4465751	94.4167	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20210510	14.8	14.8	14.5965	14.7	59263	14.2804	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20210510	14.99	15	14.89	14.92	82281	14.4528	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20210510	8.59	8.59	8.52	8.53	45686	8.2808	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20210510	14.11	14.18	14.06	14.095	55647	13.6805	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20210510	19.81	19.9	19.35	19.36	801174	17.9967	down	up	incorrect
PMVC.US	WS	20210510	9.755	9.78	9.755	9.78	2094	9.78	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20210510	12.62	12.68	12.55	12.64	34807	12.2782	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20210510	203.01	203.8782	198.43	198.56	2007787	196.0202	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20210510	12.54	12.55	12.37	12.38	8253	12.0563	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20210510	12	12.14	11.9	11.9	8751	11.5796	down	down	correct
PNM.US	PNM Resources Inc	20210510	49.55	49.55	49.43	49.45	925484	48.7918	down	down	correct
PNR.US	Pentair plc	20210510	68.6	69.88	68.25	69.05	1018790	68.6638	up	down	incorrect
PNTM.US	WS	20210510	9.735	9.74	9.7	9.7	16106	9.7	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20210510	86.76	88.54	86.23	87.76	1429249	85.7895	up	up	correct
POLY.US	Plantronics Inc	20210510	40.67	41.34	39.31	40.9	397700	40.9	up	up	correct
POR.US	Portland General Electric Company	20210510	50.49	50.92	50.36	50.38	515754	49.0753	down	down	correct
POST.US	Post Holdings Inc	20210510	116.47	117.91	115.52	116.09	276400	116.09	down	down	correct
PPG.US	PPG Industries Inc	20210510	180.53	181.35	179.22	179.27	1171411	177.9773	down	down	correct
PPL.US	PPL Corporation	20210510	29.42	29.695	29.34	29.48	4620314	28.253	up	up	correct
PPT.US	Putnam Premier Income Trust	20210510	4.75	4.77	4.75	4.75	98937	4.537
PRA.US	ProAssurance Corporation	20210510	25.75	26.04	25.04	25.06	240964	24.8997	down	down	correct
PRE.US	PJ	20210510	26.77	26.9028	26.673	26.8	13692	26.1964	up	up	correct
PRG.US	PROG Holdings Inc	20210510	55.87	56.73	54	54.18	820357	54.18	down	down	correct
PRGO.US	Perrigo Company plc	20210510	42.86	43.94	42.84	43.12	1488814	42.363	up	up	correct
PRI.US	Primerica Inc	20210510	163.7	164.4883	161.82	161.84	162146	160.3846	down	down	correct
PRLB.US	Proto Labs Inc	20210510	100.47	100.67	93.39	93.94	583100	93.94	down	down	correct
PRMW.US	Primo Water Corporation	20210510	17.05	17.05	16.665	16.7	852408	16.53	down	down	correct
PRO.US	PROS Holdings Inc	20210510	39.23	39.23	37.6	38.33	308500	38.33	down	down	correct
PRPB.US	WS	20210510	10	10.005	9.95	9.98	516940	9.98	down	down	correct
PRPC.US	WS	20210510	9.95	9.97	9.9	9.95	47059	9.95
PRS.US	Prudential Financial Inc	20210510	27.64	27.73	27.58	27.65	31704	26.9533	up	up	correct
PRT.US	PermRock Royalty Trust	20210510	5.97	6.04	5.96	5.98	14828	5.5803	up	up	correct
PRTY.US	Party City Holdco Inc	20210510	8.65	9.625	8.27	8.84	16191100	8.84	up	up	correct
PRU.US	Prudential Financial Inc	20210510	106.7	108.56	105.88	106.72	2935434	103.2813	up	up	correct
PSA.US	Public Storage	20210510	277.65	279.82	276.65	277.16	619167	272.0316	down	down	correct
PSB.US	PZ	20210510	27.27	27.27	27.08	27.1	6530	26.509	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20210510	30.41	30.72	30.12	30.3	12786	28.4543	down	down	correct
PSFE.US	WT	20210510	4.27	4.49	4.24	4.47	316945	4.47	up	up	correct
PSN.US	Parsons Corporation	20210510	43.15	43.52	42.77	42.8	323600	42.8	down	down	correct
PSO.US	Pearson plc	20210510	11.82	11.99	11.76	11.87	377802	11.7763	up	down	incorrect
PSTG.US	Pure Storage Inc	20210510	18.45	18.49	17.69	17.87	5245300	17.87	down	down	correct
PSTH.US	WT	20210510	7.85	7.99	7.3	7.505	89260	7.505	down	down	correct
PSTL.US	Postal Realty Trust Inc	20210510	20.28	20.96	20.19	20.25	173500	19.588	down	down	correct
PSX.US	Phillips 66	20210510	87.13	87.95	85.55	85.59	2567358	82.6491	down	down	correct
PSXP.US	Phillips 66 Partners LP	20210510	35.57	36.78	35.57	36.08	944555	34.4708	up	up	correct
PTA.US	Cohen & Steers Tax	20210510	25.5	25.62	25.36	25.53	61400	24.3432	up	down	incorrect
PTR.US	PetroChina Company Limited	20210510	41.2	41.6	40.9	41.18	248951	38.25	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20210510	19.79	19.79	19.28	19.4	492122	18.4242	down	down	correct
PUK.US	Prudential plc	20210510	44.75	44.99	44.49	44.55	275426	43.0957	down	down	correct
PUKPRA.US	PUKPRA	20210510	27.75	27.76	27.39	27.44	11418	27.0467	down	down	correct
PUMP.US	ProPetro Holding Corp	20210510	11.14	11.53	10.7	10.71	1219700	10.71	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20210510	9.82	9.82	9.78	9.785	4400	9.785	down	down	correct
PVG.US	Pretium Resources Inc	20210510	11.61	11.68	11.1	11.1	995100	11.1	down	up	incorrect
PVH.US	PVH Corp	20210510	118.78	121.175	114.82	115.01	953894	114.9738	down	down	correct
PVL.US	Permianville Royalty Trust	20210510	1.6	1.61	1.58	1.59	112199	1.5024	down	up	incorrect
PWR.US	Quanta Services Inc	20210510	100.73	101.959	100.12	100.6	1075055	100.4814	down	down	correct
PXD.US	Pioneer Natural Resources Company	20210510	170	175.37	167.45	167.58	2496718	161.477	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20210510	10.97	10.97	10.74	10.77	5626	10.4767	down	down	correct
PYS.US	PPlus Trust Series RRD	20210510	22.075	22.075	22.01	22.01	339	21.2905	down	down	correct
PYT.US	PPLUS Trust Series GSC	20210510	23.95	23.95	23.95	23.95	100	23.3961
PZC.US	PIMCO California Municipal Income Fund III	20210510	11.14	11.14	11.06	11.07	29681	10.7735	down	down	correct
PZN.US	Pzena Investment Management Inc	20210510	11.3	11.4696	11.12	11.16	48943	11.0999	down	down	correct
QD.US	Qudian Inc	20210510	2.01	2.01	1.83	1.84	3002500	1.84	down	down	correct
QGEN.US	QIAGEN N.V	20210510	47.83	47.83	46.8	46.89	444600	46.89	down	up	incorrect
QS.US	WS	20210510	30.62	30.83	28.3	28.46	8087190	28.46	down	down	correct
QSR.US	Restaurant Brands International Inc	20210510	69.37	69.6699	68.95	69.1	898370	67.3458	down	down	correct
QTWO.US	Q2 Holdings Inc	20210510	96.37	96.5	92.22	92.3	663900	92.3	down	down	correct
QUOT.US	Quotient Technology Inc	20210510	12.73	12.85	12.15	12.18	1498700	12.18	down	down	correct
QVCC.US	QVCC	20210510	25.88	25.9	25.75	25.8	28200	24.6556	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20210510	25.7	25.75	25.65	25.68	10249	24.5218	down	down	correct
R.US	Ryder System Inc	20210510	87.53	89.6471	86.52	86.54	447780	84.6736	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20210510	22.18	22.195	22.01	22.18	358330	20.6377
RAAS.US	Cloopen Group Holding Limited	20210510	9.64	9.84	8.945	9.59	927301	9.59	down	down	correct
RACE.US	Ferrari N.V	20210510	199.44	201.4	198.81	199.56	189710	199.56	up	up	correct
RAD.US	Rite Aid Corporation	20210510	18.05	18.56	17.81	17.81	1365400	17.81	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20210510	49.03	49.29	46.51	46.75	1093400	46.75	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20210510	67.34	68.44	66.63	67.5	472571	66.7522	up	up	correct
RBAC.US	WS	20210510	9.95	9.96	9.84	9.92	215990	9.92	down	down	correct
RBC.US	Regal Beloit Corporation	20210510	150.45	151.78	147.94	147.94	197306	147.2537	down	down	correct
RBLX.US	Roblox Corporation	20210510	68.84	69.29	64	64	8124100	64	down	down	correct
RBOT.US	WT	20210510	1.16	1.28	1.16	1.28	110075	1.28	up	up	correct
RC.US	Ready Capital Corporation	20210510	14.45	14.71	14.29	14.29	527468	13.1791	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20210510	25.76	26.225	25.76	26.04	3556	26.04	up	down	incorrect
RCB.US	Ready Capital Corporation	20210510	25.8	26.3	25.79	26.3	21700	25.9099	up	up	correct
RCF.US	UN	20210510	78.25	80.6	77.6	79.1	5936016	79.1	up	up	correct
RCI.US	Rogers Communications Inc	20210510	50.87	51.67	50.87	51.32	261407	49.775	up	down	incorrect
RCL.US	Royal Caribbean Group	20210510	83.9	84.86	83.03	83.93	3584500	83.93	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20210510	7.73	7.74	7.71	7.74	90518	7.3367	up	up	correct
RCUS.US	Arcus Biosciences Inc	20210510	30.07	30.46	28.62	28.86	567900	28.86	down	down	correct
RDN.US	Radian Group Inc	20210510	23.58	23.655	22.96	22.99	3486502	22.5635	down	down	correct
RDS.US	B	20210510	38.79	39.02	38.01	38.07	5061000	38.07	down	down	correct
RDW.US	Redwire Corp	20210510	10.06	10.1	10.02	10.05	191326	10.05	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20210510	71.94	72.5583	71.8	72.2	70397	71.4821	up	up	correct
RE.US	Everest Re Group Ltd	20210510	274.23	275.8	272.675	272.81	332424	268.0838	down	up	incorrect
RELX.US	RELX PLC	20210510	26.67	26.69	26.455	26.5	550507	26.3269	down	down	correct
RENN.US	Renren Inc	20210510	9.56	9.65	9	9.15	44000	9.15	down	down	correct
RES.US	RPC Inc	20210510	5.9	6.27	5.455	5.48	1876391	5.48	down	down	correct
REV.US	Revlon Inc	20210510	10.52	10.76	10	10.18	448500	10.18	down	down	correct
REVG.US	REV Group Inc	20210510	18.73	18.88	18.24	18.28	143401	18.1071	down	down	correct
REX.US	REX American Resources Corporation	20210510	83.55	83.55	76.45	76.45	30200	76.45	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20210510	55.23	55.49	54.4	54.48	700261	53.8684	down	down	correct
REZI.US	Resideo Technologies Inc	20210510	29.71	30.58	28.54	28.57	721800	28.57	down	up	incorrect
RF.US	Regions Financial Corporation	20210510	23.1	23.26	22.65	22.65	6131531	22.1378	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20210510	15.71	15.889	15.71	15.71	36053	14.9287
RFL.US	Rafael Holdings Inc	20210510	46.84	48	41.66	44	70800	44	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20210510	23.6	23.68	23.6	23.62	7700	21.7668	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20210510	20.49	20.57	20.33	20.4	48900	19.6283	down	down	correct
RFP.US	Resolute Forest Products Inc	20210510	16.43	16.73	15.42	15.64	1168404	14.4959	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20210510	126.31	130.68	126.31	128	539623	125.6964	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20210510	70.78	71.86	70.08	71.16	292040	68.7407	up	down	incorrect
RGS.US	Regis Corporation	20210510	9.71	10.06	9.22	9.24	417900	9.24	down	down	correct
RGT.US	Royce Global Value Trust Inc	20210510	14.91	14.91	14.7	14.75	12571	12.4242	down	down	correct
RH.US	RH	20210510	702.48	706.7	680.27	680.31	389500	680.31	down	down	correct
RHI.US	Robert Half International Inc	20210510	90.9	91.28	89.83	90.8	825858	89.7817	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20210510	79.22	79.33	76.53	76.63	354938	76.63	down	down	correct
RIG.US	Transocean Ltd	20210510	3.94	4.03	3.78	3.8	26765300	3.8	down	down	correct
RIO.US	Rio Tinto Group	20210510	95.23	95.97	93.65	93.81	4335654	87.6976	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20210510	18.18	18.18	17.94	17.98	131510	16.4014	down	down	correct
RJF.US	Raymond James Financial Inc	20210510	137.33	138.56	135.02	135.05	484526	89.5145	down	down	correct
RKT.US	Rocket Companies Inc	20210510	17.86	17.95	17.23	17.66	15135252	17.66	down	down	correct
RL.US	Ralph Lauren Corporation	20210510	139.8	142.06	137.57	137.57	1132478	135.1146	down	down	correct
RLGY.US	Realogy Holdings Corp	20210510	17.85	18.17	17.4	17.43	1614300	17.43	down	down	correct
RLI.US	RLI Corp	20210510	113.34	113.79	110.84	110.92	82194	108.1193	down	down	correct
RLJ.US	RLJ Lodging Trust	20210510	16.19	16.41	15.37	15.38	1470765	15.3484	down	down	correct
RLX.US	RLX Technology Inc	20210510	10.954	11.06	9.93	9.94	3118000	9.94	down	up	incorrect
RM.US	Regional Management Corp	20210510	44	46.2899	43.98	44.43	82274	43.8244	up	up	correct
RMD.US	ResMed Inc	20210510	196	196.48	193.19	193.21	600497	192.2277	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20210510	22.9	23.1	22.9	22.9	12580	21.0576
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20210510	20.2	20.3	20.11	20.27	71900	19.5521	up	up	correct
RMO.US	Romeo Power Inc	20210510	7.7	7.784	7.08	7.12	3800800	7.12	down	down	correct
RMPL.US	P	20210510	25.38	25.38	25.38	25.38	15905	25.38
RMT.US	Royce Micro	20210510	11.91	11.91	11.596	11.63	158089	10.979	down	down	correct
RNG.US	RingCentral Inc	20210510	259.65	261.78	251.23	260.39	1930700	260.39	up	up	correct
RNGR.US	Ranger Energy Services Inc	20210510	6.075	6.44	5.99	6.36	26500	6.36	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20210510	25.67	25.9141	25.61	25.66	80694	24.7346	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20210510	165.89	166.77	162.41	162.56	709864	161.4199	down	up	incorrect
ROG.US	Rogers Corporation	20210510	189.65	189.65	180.4	180.68	61200	180.68	down	down	correct
ROK.US	Rockwell Automation Inc	20210510	271.04	274.1399	270.3476	270.81	507835	267.9068	down	down	correct
ROL.US	Rollins Inc	20210510	37.16	37.69	36.99	37.22	724685	37.0383	up	up	correct
ROP.US	Roper Technologies Inc	20210510	445.93	450.5	443.98	444.4	402209	443.3123	down	down	correct
ROT.US	WS	20210510	9.91	9.96	9.88	9.92	316783	9.92	up	up	correct
RPM.US	RPM International Inc	20210510	97.78	99.3	97.78	97.92	417425	97.0299	up	up	correct
RPT.US	RPT Realty	20210510	13.15	13.28	12.77	12.78	372235	12.4727	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20210510	15.03	15.24	14.96	15.1	423713	14.5114	up	up	correct
RRC.US	Range Resources Corporation	20210510	11.55	11.69	11.12	11.29	5332000	11.29	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20210510	4.38	4.47	4.33	4.36	566700	4.36	down	down	correct
RRX.US	Regal Beloit Corporation	20210510	150.45	151.78	147.94	147.94	197306	140.1661	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20210510	180.14	181.205	175.31	175.68	508347	173.4506	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20210510	18.7	18.7	18.68	18.68	21300	17.546	down	down	correct
RSG.US	Republic Services Inc	20210510	111.44	113.28	111.18	112.05	1117772	111.1967	up	up	correct
RSI.US	Rush Street Interactive Inc	20210510	12.7	13	12.27	12.4	1635700	12.4	down	down	correct
RTX.US	Raytheon Technologies Corporation	20210510	86.86	87.04	84.93	85.04	9042625	83.5366	down	down	correct
RVI.US	Retail Value Inc	20210510	3.4408	3.4559	3.371	3.3767	378175	-11.157	down	down	correct
RVLV.US	Revolve Group Inc	20210510	57.85	58.14	46.57	48.16	6417100	48.16	down	down	correct
RVT.US	Royce Value Trust Inc	20210510	19.06	19.1	18.7501	18.79	280370	17.4377	down	down	correct
RWT.US	Redwood Trust Inc	20210510	11.35	11.3574	11	11	940055	10.4762	down	down	correct
RXN.US	Rexnord Corporation	20210510	52.63	52.78	52.09	52.27	688794	52.0967	down	down	correct
RY.US	Royal Bank of Canada	20210510	99.81	100.34	99.4982	99.53	932855	97.8776	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20210510	8.16	8.89	8.16	8.39	1736500	8.39	up	up	correct
RYB.US	RYB Education Inc	20210510	2.85	2.97	2.82	2.94	59300	2.94	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20210510	17.1	17.4	16.75	16.86	113316	16.7497	down	down	correct
RYN.US	Rayonier Inc	20210510	37.63	38.98	37.55	38.36	610956	37.526	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20210510	26.63	26.72	26.55	26.57	22111	25.4187	down	down	correct
SA.US	Seabridge Gold Inc	20210510	18.37	18.49	17.56	17.6	367200	17.6	down	down	correct
SAFE.US	Safehold Inc	20210510	70.31	70.3758	68.95	69.17	89158	68.8584	down	down	correct
SAH.US	Sonic Automotive Inc	20210510	51.55	52.66	50.85	51.15	265403	50.7703	down	down	correct
SAIC.US	Science Applications International Corporation	20210510	90.52	91.62	90.13	90.31	273847	89.5574	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20210510	45.69	47.15	44.01	44.29	1554200	44.29	down	down	correct
SAK.US	SAK	20210510	26.67	26.79	26.67	26.79	300	25.4268	up	up	correct
SAM.US	The Boston Beer Company Inc	20210510	1113	1144.62	1098.4301	1136.88	138800	1136.88	up	up	correct
SAN.US	Banco Santander S.A	20210510	4	4.04	3.95	3.96	6402380	3.9024	down	down	correct
SAND.US	Sandstorm Gold Ltd	20210510	8.12	8.15	7.8	7.81	2293331	7.81	down	down	correct
SAP.US	SAP SE	20210510	140.89	141.06	139.34	139.52	833100	137.2661	down	down	correct
SAR.US	Saratoga Investment Corp	20210510	25.79	25.8599	25.18	25.18	48926	24.3142	down	down	correct
SAVE.US	Spirit Airlines Inc	20210510	35.06	35.5	34.39	34.43	2623800	34.43	down	up	incorrect
SB.US	Safe Bulkers Inc	20210510	4.2	4.43	4.01	4.42	3750900	4.42	up	up	correct
SBBA.US	SBBA	20210510	25.2	25.299	25.14	25.18	57000	25.18	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20210510	318.26	320.19	314.31	320.19	59248110	320.19	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20210510	25.57	25.62	24.56	24.66	1989000	24.66	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20210510	9.53	9.6	9.52	9.56	24282	9.3769	up	up	correct
SBII.US	WS	20210510	9.8	9.8	9.8	9.8	10508	9.8
SBOW.US	SilverBow Resources Inc	20210510	11.44	13.678	11.44	13.38	287829	13.38	up	down	incorrect
SBR.US	Sabine Royalty Trust	20210510	35.88	36.36	35.55	35.93	53953	33.8323	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20210510	8.02	8.08	7.87	7.88	1746867	7.88	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20210510	19.72	19.72	18.99	19.01	2959870	17.9328	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20210510	36.13	36.53	35.6	35.67	714698	35.4804	down	down	correct
SCCO.US	Southern Copper Corporation	20210510	79.12	83.29	79	80.45	4687734	78.0775	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20210510	13.68	13.795	13.6	13.63	67575	12.6554	down	down	correct
SCE.US	PL	20210510	24.81	24.94	24.7	24.74	26596	23.8273	down	down	correct
SCHW.US	The Charles Schwab Corporation	20210510	72.16	72.54	71.08	71.1	5721158	70.5866	down	down	correct
SCI.US	Service Corporation International	20210510	56.15	56.55	55.895	56	1061385	55.393	down	down	correct
SCL.US	Stepan Company	20210510	138.55	139.3	135.91	135.93	139077	134.8854	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20210510	13.2	13.2845	12.99	13.01	77865	12.3009	down	down	correct
SCPE.US	WS	20210510	0.24	0.245	0.235	0.24	4197300	0.24
SCS.US	Steelcase Inc	20210510	14.4	14.81	14.4	14.64	547588	14.1472	up	up	correct
SCU.US	Sculptor Capital Management Inc	20210510	26.29	27.11	25.56	25.69	359699	24.9043	down	down	correct
SCVX.US	WS	20210510	9.89	9.93	9.89	9.89	59885	9.89
SCX.US	The L.S. Starrett Company	20210510	8.09	9	8	8.77	143500	8.77	up	up	correct
SD.US	SandRidge Energy Inc	20210510	4.55	4.75	4.471	4.55	255784	4.55
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20210510	18.99	18.99	18.75	18.84	68600	17.8883	down	down	correct
SDRL.US	Seadrill Limited	20210510	2	2	1.78	1.88	662540	1.88	down	down	correct
SE.US	Sea Limited	20210510	234.99	234.99	220.665	222.55	6593106	222.55	down	down	correct
SEAH.US	WS	20210510	10.19	10.22	10.07	10.13	1376755	10.13	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20210510	53.29	53.81	52.09	52.26	835100	52.26	down	down	correct
SEDA.US	UN	20210510	0.315	0.37	0.305	0.315	166778100	0.315
SEE.US	Sealed Air Corporation	20210510	57.82	57.94	56.65	56.82	1583737	56.2525	down	down	correct
SEM.US	Select Medical Holdings Corporation	20210510	37.46	37.81	36.82	36.88	1458254	36.4959	down	down	correct
SEMR.US	SEMrush Holdings Inc	20210510	18.77	19.21	17.9	18	133300	18	down	down	correct
SF.US	Stifel Financial Corp	20210510	70.58	70.95	68.44	68.47	734204	68.0339	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20210510	26.5	26.62	26.2687	26.28	17657	26.28	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20210510	6.83	6.94	6.63	6.68	139700	6.68	down	down	correct
SFL.US	SFL Corporation Ltd	20210510	8.17	8.38	8.17	8.29	1058753	7.8352	up	down	incorrect
SFUN.US	Fang Holdings Limited	20210510	11.53	11.64	11.5	11.63	1000	11.63	up	up	correct
SGFY.US	Signify Health Inc	20210510	26.94	27.37	25.01	25.06	310300	25.06	down	down	correct
SGU.US	Star Group L.P	20210510	11.14	11.14	10.75	10.85	76119	10.5823	down	down	correct
SHAK.US	Shake Shack Inc	20210510	89.6	91.09	85.57	89.76	2035200	89.76	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20210510	38.3	38.539	37.93	37.98	106672	37.98	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20210510	25.77	25.85	25.74	25.84	21818	24.3543	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20210510	14.5	15.31	14.5	15.2	2319209	14.5121	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20210510	12.74	12.9	12.21	12.24	2411800	12.24	down	up	incorrect
SHOP.US	Shopify Inc	20210510	1099	1102.37	1060.05	1080.24	1390500	1080.24	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20210510	10.02	10.05	9.995	10	147400	10	down	down	correct
SHW.US	The Sherwin	20210510	288.71	293.045	288.06	288.65	1497464	287.0846	down	down	correct
SI.US	Silvergate Capital Corporation	20210510	93.69	93.73	86.585	87.21	1196000	87.21	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20210510	10.3	10.33	9.82	9.84	5317085	9.4428	down	up	incorrect
SIG.US	Signet Jewelers Limited	20210510	65.37	68.36	62.61	62.68	819086	62.377	down	down	correct
SII.US	Sprott Inc	20210510	46.53	46.53	45.5	45.61	80718	44.7898	down	down	correct
SITC.US	SITE Centers Corp	20210510	14.84	14.985	14.38	14.38	3015425	14.0537	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20210510	203.1	206.26	200.81	201.39	340600	201.39	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20210510	44.61	44.61	43.12	43.15	1112000	43.15	down	down	correct
SJI.US	South Jersey Industries Inc	20210510	25.9	26.07	25.61	25.79	1290370	24.883	down	down	correct
SJIJ.US	South Jersey Industries Inc	20210510	26.4	26.41	26.3	26.39	7600	25.3519	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20210510	55.31	56	55.31	55.61	83100	53.3627	up	up	correct
SJM.US	The J. M. Smucker Company	20210510	137.13	139.565	136.72	138.49	779906	135.4768	up	up	correct
SJR.US	Shaw Communications Inc	20210510	29.59	30	29.58	29.82	335781	29.1807	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20210510	5.06	5.11	4.99	5.08	177725	4.6749	up	down	incorrect
SJW.US	SJW Group	20210510	63.75	63.9074	62.51	62.63	99742	62.0289	down	up	incorrect
SKIL.US	Skillsoft Corp	20210510	10.03	10.03	10	10.01	943700	10.01	down	down	correct
SKLZ.US	WS	20210510	15.5	15.64	14.34	14.41	16497388	14.41	down	down	correct
SKM.US	SK Telecom Co.Ltd	20210510	31.74	31.8	31.2	31.21	192036	50.9332	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20210510	17.7	17.85	17.04	17.06	995572	16.7064	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20210510	49.6	50.65	49.6	49.97	1589200	49.97	up	up	correct
SKY.US	Skyline Champion Corporation	20210510	44.5	44.83	42.87	43.01	297100	43.01	down	down	correct
SLAC.US	WS	20210510	9.85	9.85	9.7597	9.8	156142	9.8	down	down	correct
SLB.US	Schlumberger Limited	20210510	32.22	32.87	31.61	31.63	16905900	31.2384	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20210510	12.1	12.35	11.02	11.04	1166600	11.04	down	up	incorrect
SLF.US	Sun Life Financial Inc	20210510	54.66	55.07	54.48	54.48	406030	53.0741	down	down	correct
SLG.US	SL Green Realty Corp	20210510	73.5	74.6	72.37	72.47	780862	67.8378	down	down	correct
SLQT.US	SelectQuote Inc	20210510	29.5	29.66	27.98	28.03	823900	28.03	down	down	correct
SM.US	SM Energy Company	20210510	18.01	18.47	16.78	16.79	3738636	16.79	down	down	correct
SMAR.US	Smartsheet Inc	20210510	54.84	54.965	53.26	53.97	1713200	53.97	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20210510	7.35	7.4	7.32	7.33	1905581	7.33	down	down	correct
SMG.US	The Scotts Miracle	20210510	244.1	247.84	241.22	241.97	200149	240.2784	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20210510	3.92	3.99	3.69	3.74	120100	3.74	down	down	correct
SMLP.US	Summit Midstream Partners LP	20210510	25.75	26.66	25.4	26.66	44000	26.66	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20210510	5.57	5.61	5.54	5.56	64338	5.3793	down	down	correct
SMP.US	Standard Motor Products Inc	20210510	47.83	47.96	46.94	46.96	131916	46.2297	down	down	correct
SMRT.US	SmartRent Inc	20210510	10.93	11.275	10.86	10.9	191685	10.9	down	down	correct
SNA.US	Snap	20210510	253.15	259.99	252.35	255.37	437121	251.0416	up	up	correct
SNAP.US	Snap Inc	20210510	53.18	53.2	50.4	52.14	23674500	52.14	down	down	correct
SNDR.US	Schneider National Inc	20210510	26.45	27.15	26.41	26.43	412767	26.1968	down	up	incorrect
SNII.US	WS	20210510	9.93	9.93	9.9	9.9	6862	9.9	down	down	correct
SNN.US	Smith & Nephew plc	20210510	43.99	44.04	43.43	43.48	518547	43.1242	down	down	correct
SNOW.US	Snowflake Inc.	20210510	202.2	204.63	192.61	193.82	5662500	193.82	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20210510	54.18	54.54	53.93	54.06	104598	49.5524	down	down	correct
SNV.US	Synovus Financial Corp	20210510	49.78	50.12	48.68	48.75	838602	47.6615	down	down	correct
SNX.US	TD SYNNEX	20210510	123.67	123.865	120.22	120.4	206676	119.9598	down	down	correct
SO.US	The Southern Company	20210510	66.45	66.93	66.29	66.31	3753443	64.3133	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20210510	10.76	11.05	10.32	10.32	300207	9.9049	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20210510	26.84	26.91	26.8	26.83	17999	25.8403	down	down	correct
SOJD.US	SOJD	20210510	26.98	27.02	26.85	26.94	85000	26.3259	down	down	correct
SOJE.US	SOJE	20210510	25.4	25.42	25.25	25.28	74900	24.7714	down	down	correct
SOL.US	ReneSola Ltd	20210510	8.24	8.24	7.52	7.53	1559656	7.53	down	down	correct
SOLN.US	Southern Co	20210510	52.82	52.999	52.65	52.65	16500	50.1617	down	down	correct
SON.US	Sonoco Products Company	20210510	68.78	69.44	68.48	68.5	281664	67.5051	down	down	correct
SONY.US	Sony Group Corporation	20210510	99.25	99.49	97.21	97.4	1045800	97.4	down	down	correct
SOR.US	Source Capital Inc	20210510	45.25	45.2628	45.12	45.19	10649	41.2239	down	down	correct
SOS.US	SOS Limited	20210510	3.9	3.9	3.57	3.58	18378900	3.58	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20210510	9.86	9.91	9.84	9.84	387500	9.84	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20210510	96.14	97.27	94.87	94.94	250627	93.6332	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20210510	19.58	19.59	17.85	17.95	17387000	17.95	down	down	correct
SPE.US	Special Opportunities Fund Inc	20210510	15.12	15.1995	15.105	15.11	57471	13.7616	down	up	incorrect
SPG.US	Simon Property Group Inc	20210510	125.99	128.25	125.64	126.75	5105094	122.6931	up	up	correct
SPGI.US	S&P Global Inc	20210510	392.62	396	389.87	390.36	1319452	388.2282	down	down	correct
SPGS.US	WS	20210510	9.85	10.01	9.85	9.91	52221	9.91	up	up	correct
SPH.US	Suburban Propane Partners L.P	20210510	14.84	14.9	14.74	14.8	788052	14.2081	down	down	correct
SPIR.US	Spire Corporation	20210510	9.9	9.92	9.88	9.89	254600	9.89	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20210510	19.54	19.89	19.31	19.64	8700	19.64	up	up	correct
SPNT.US	SiriusPoint Ltd	20210510	10.72	10.74	10.3	10.3	557756	10.3	down	down	correct
SPOT.US	Spotify Technology S.A	20210510	235.42	237.47	227.63	228.21	1857300	228.21	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20210510	44.28	46.4	44.16	44.77	2756159	44.7388	up	up	correct
SPXC.US	SPX Corporation	20210510	63.54	64.15	63	63.59	206200	63.59	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20210510	17.37	17.4	17.14	17.18	60083	16.4983	down	down	correct
SQ.US	Square Inc	20210510	229.62	230	216.01	216.43	13256900	216.43	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20210510	55.57	57	55.16	55.36	1641649	53.265	down	down	correct
SQNS.US	Sequans Communications S.A	20210510	5.57	5.57	5.11	5.18	343100	5.18	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20210510	11.77	13.46	11.44	11.57	296700	11.57	down	down	correct
SR.US	Spire Inc	20210510	76.29	77.87	76.29	77.29	265424	75.0339	up	up	correct
SRC.US	Spirit Realty Capital Inc	20210510	47.65	47.86	46.7	46.74	390030	44.9118	down	down	correct
SRE.US	Sempra	20210510	138.46	140.46	138.1101	139.02	815462	135.5559	up	up	correct
SREA.US	Sempra Energy	20210510	27.36	27.41	27.27	27.38	29453	26.3172	up	down	incorrect
SRG.US	Seritage Growth Properties	20210510	16.63	16.7	15.92	15.96	335300	15.96	down	down	correct
SRI.US	Stoneridge Inc	20210510	34.02	34.02	32.46	32.48	103600	32.48	down	down	correct
SRL.US	Scully Royalty Ltd	20210510	14.89	15.7837	14.73	14.9	81226	13.7963	up	up	correct
SRLP.US	Sprague Resources LP	20210510	23.85	24.3899	23.47	23.47	78848	22.3875	down	down	correct
SRT.US	StarTek Inc	20210510	7.6	7.7	7.21	7.26	60000	7.26	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20210510	27.54	28.2659	27.5	27.7	12882	26.8423	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20210510	118.67	119.77	116.41	116.54	127947	116.0114	down	down	correct
SSL.US	Sasol Limited	20210510	17.35	17.37	16.8	16.81	1199900	16.81	down	up	incorrect
SSTK.US	Shutterstock Inc	20210510	83.96	85.33	81.18	81.26	231403	80.7802	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20210510	59.03	59.38	57.61	57.62	755000	57.62	down	down	correct
STAG.US	STAG Industrial Inc	20210510	36.41	37.16	36.35	36.52	1862378	35.6687	up	down	incorrect
STAR.US	PI	20210510	25.68	25.94	25.66	25.8401	8289	24.4552	up	up	correct
STC.US	Stewart Information Services Corporation	20210510	61.66	62.44	60.85	60.88	182259	59.9134	down	up	incorrect
STE.US	STERIS plc	20210510	211.94	211.94	207.59	207.64	611727	206.4212	down	down	correct
STEM.US	Stem Inc	20210510	19.95	20.05	18.68	19.37	2233200	19.37	down	down	correct
STG.US	Sunlands Technology Group	20210510	1.05	1.11	1.04	1.06	186526	13.25	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20210510	34.18	34.44	31.83	32.3	193512	31.0121	down	down	correct
STL.US	Sterling Bancorp	20210510	26.5	26.74	25.91	25.95	2106209	25.797	down	down	correct
STLA.US	Stellantis N.V	20210510	18.3	18.4267	18.16	18.16	2584653	18.16	down	down	correct
STM.US	STMicroelectronics N.V	20210510	37.15	37.15	36.105	36.13	2408410	35.9778	down	down	correct
STN.US	Stantec Inc	20210510	43.83	45.22	43.83	45.06	79565	44.5444	up	up	correct
STNG.US	Scorpio Tankers Inc	20210510	20.3	21.13	19.83	19.96	3051353	19.5958	down	down	correct
STON.US	StoneMor Inc	20210510	2.79	2.8	2.56	2.59	370500	2.59	down	down	correct
STOR.US	STORE Capital Corporation	20210510	35.06	35.25	34.15	34.17	1501394	33.0557	down	down	correct
STT.US	State Street Corporation	20210510	87.79	89.28	87.59	87.83	2372236	86.1695	up	up	correct
STWD.US	Starwood Property Trust Inc	20210510	25.25	25.48	24.87	24.87	1665800	23.4989	down	down	correct
STZ.US	Constellation Brands Inc	20210510	241.98	242.02	239.12	239.19	963011	237.5383	down	up	incorrect
SU.US	Suncor Energy Inc	20210510	23.96	24.125	23.32	23.34	6277867	22.6532	down	up	incorrect
SUI.US	Sun Communities Inc	20210510	166.55	167.56	165.895	165.98	210726	163.8105	down	down	correct
SUM.US	Summit Materials Inc	20210510	31.38	31.72	30.515	30.57	1996100	30.57	down	up	incorrect
SUN.US	Sunoco LP	20210510	35.26	35.84	35.26	35.51	579585	34.0599	up	up	correct
SUP.US	Superior Industries International Inc	20210510	6.64	6.64	6.26	6.43	150800	6.43	down	down	correct
SUPV.US	Grupo Supervielle S.A	20210510	1.79	1.88	1.75	1.77	804400	1.7424	down	down	correct
SUZ.US	Suzano S.A	20210510	13.12	13.305	13.04	13.1	368941	13.1	down	up	incorrect
SWBK.US	WS	20210510	9.92	10.02	9.91	9.9619	815447	9.9619	up	up	correct
SWCH.US	Switch Inc	20210510	18.07	18.33	17.92	18.11	2075588	17.9867	up	up	correct
SWI.US	SolarWinds Corporation	20210510	16.72	16.782	16.44	16.53	508317	16.1448	down	down	correct
SWK.US	Stanley Black & Decker Inc	20210510	221	225	220.24	220.69	1556614	218.1245	down	down	correct
SWM.US	Schweitzer	20210510	48.37	48.98	47.61	47.68	146077	46.0425	down	down	correct
SWN.US	Southwestern Energy Company	20210510	4.76	4.84	4.65	4.65	10260000	4.65	down	down	correct
SWT.US	Stanley Black Decker Inc	20210510	129.54	131.98	129.47	129.47	5900	125.1736	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20210510	71.01	72.57	71.01	71.9	348024	70.1164	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20210510	9.36	9.36	9.25	9.29	25974	8.8756	down	down	correct
SXC.US	SunCoke Energy Inc	20210510	7.77	8.06	7.62	7.62	1215512	7.4281	down	down	correct
SXI.US	Standex International Corporation	20210510	101.76	102.185	99.33	99.53	38522	99.0464	down	down	correct
SXT.US	Sensient Technologies Corporation	20210510	84.98	85.705	84.58	84.74	291904	83.994	down	down	correct
SYF.US	Synchrony Financial	20210510	46.55	47.215	45.98	46.02	7221991	45.5954	down	down	correct
SYK.US	Stryker Corporation	20210510	255.69	258.83	255.69	255.98	1468232	254.1068	up	down	incorrect
SYY.US	Sysco Corporation	20210510	86.5	86.61	85.41	85.64	1618840	84.628	down	down	correct
SZC.US	The Cushing Renaissance Fund	20210510	44	44.05	43.76	43.79	26836	42.4428	down	up	incorrect
T.US	PC	20210510	25.73	25.74	25.62	25.65	84487	25.0768	down	down	correct
TAC.US	TransAlta Corporation	20210510	9.73	9.75	9.58	9.68	137328	9.6056	down	down	correct
TACA.US	WT	20210510	9.87	9.9	9.87	9.9	129999	9.9	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20210510	17.09	17.14	16.93	16.96	3211100	16.96	down	down	correct
TAL.US	TAL Education Group	20210510	55.28	55.52	53.54	54.21	6478500	54.21	down	down	correct
TALO.US	Talos Energy Inc	20210510	12.67	13.24	12.33	12.37	505100	12.37	down	down	correct
TAP.US	Molson Coors Beverage Company	20210510	60.2	61.11	59.4	59.56	1706548	58.6736	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20210510	74.88	75.11	73.6	73.6	9100	73.6	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20210510	26.39	26.5095	26.39	26.44	44347	25.7772	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20210510	27.1	27.13	26.99	27	25551	26.3132	down	down	correct
TBI.US	TrueBlue Inc	20210510	28.34	28.55	27.55	27.55	252700	27.55	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20210510	21.51	21.51	20.57	20.57	3000	20.57	down	down	correct
TCN.US	Tricon Capital Group Inc	20210510	11.1439	11.1439	11.1439	11.1439	0	11.0189
TCS.US	The Container Store Group Inc	20210510	13.41	13.55	13.08	13.2	579200	13.2	down	down	correct
TD.US	The Toronto	20210510	71.43	71.67	70.93	70.93	1325285	69.6363	down	down	correct
TDC.US	Teradata Corporation	20210510	40.3	40.67	39.08	39.09	2611700	39.09	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20210510	22.6	22.65	22.11	22.11	62749	19.6269	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20210510	610	614.57	600.72	601.37	352300	601.37	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20210510	4.88	4.88	4.88	4.88	0	4.88
TDOC.US	Teladoc Health Inc	20210510	150.27	150.27	140.1	141.05	5684300	141.05	down	down	correct
TDS.US	Telephone and Data Systems Inc	20210510	24.93	26.03	24.92	25.5	1090539	24.8827	up	up	correct
TDW.US	Tidewater Inc	20210510	14.1	14.42	13.25	13.34	178400	13.34	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20210510	434.62	438.75	431.51	431.98	551200	431.98	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20210510	14.74	14.8	14.6	14.7	42600	14.1046	down	down	correct
TECK.US	Teck Resources Limited	20210510	26.43	26.72	25.24	25.29	8866047	25.1691	down	up	incorrect
TEF.US	Telefónica S.A	20210510	4.97	5.03	4.96	4.97	3157262	4.552
TEI.US	Templeton Emerging Markets Income Fund	20210510	7.92	7.97	7.89	7.93	283227	7.3927	up	down	incorrect
TEL.US	TE Connectivity Ltd	20210510	138	138.99	136.47	136.5	1071000	135.1223	down	down	correct
TEN.US	Tenneco Inc	20210510	12.89	15	12.89	13.83	5526100	13.83	up	up	correct
TEO.US	Telecom Argentina S.A	20210510	4.69	4.69	4.55	4.65	379400	4.65	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20210510	10.38	10.44	10.23	10.25	6580000	10.25	down	down	correct
TEX.US	Terex Corporation	20210510	55	55.6	53.5	53.54	872777	53.1601	down	down	correct
TFC.US	Truist Financial Corporation	20210510	61.57	62.1	60.88	60.89	4527501	59.4931	down	down	correct
TFII.US	TFI International Inc	20210510	88.72	90.15	88.25	88.54	166126	87.7603	down	down	correct
TFSA.US	TFSA	20210510	25.425	25.87	25.25	25.36	5100	24.4959	down	down	correct
TFX.US	Teleflex Incorporated	20210510	412.96	413.535	407.26	407.64	153368	406.4934	down	down	correct
TG.US	Tredegar Corporation	20210510	15.11	15.26	14.8	14.8	124846	14.3946	down	down	correct
TGH.US	Textainer Group Holdings Limited	20210510	27.04	27.43	25.46	25.51	352251	25.3132	down	down	correct
TGI.US	Triumph Group Inc	20210510	16.43	17.06	16.06	16.06	745000	16.06	down	down	correct
TGNA.US	TEGNA Inc	20210510	19.7	20.22	19.6	19.69	2167708	19.398	down	down	correct
TGP.US	Teekay LNG Partners L.P	20210510	15.2	15.4	15.16	15.2	143018	14.6402
TGS.US	Transportadora de Gas del Sur S.A	20210510	4.62	4.7	4.45	4.52	75700	4.52	down	down	correct
TGT.US	Target Corporation	20210510	215.51	217.39	213.72	214.03	3092693	211.8835	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20210510	67.35	67.85	64.87	64.92	1622107	64.92	down	down	correct
THG.US	The Hanover Insurance Group Inc	20210510	142.09	142.62	140.06	140.18	147997	137.9768	down	down	correct
THO.US	Thor Industries Inc	20210510	145.58	145.75	140.92	141.2	366818	139.544	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20210510	23.06	23.2	23	23.09	121686	22.3392	up	up	correct
THR.US	Thermon Group Holdings Inc	20210510	19.83	19.83	18.97	18.98	118800	18.98	down	down	correct
THS.US	TreeHouse Foods Inc	20210510	48.83	50.47	48.83	50.05	605600	50.05	up	up	correct
THW.US	Tekla World Healthcare Fund	20210510	15.89	15.95	15.74	15.74	186619	14.9869	down	up	incorrect
TIMB.US	W	20210510	11.94	12.08	11.85	11.98	244576	11.7932	up	up	correct
TINV.US	Tiga Acquisition Corp	20210510	10.07	10.08	10.01	10.01	113500	10.01	down	down	correct
TISI.US	Team Inc	20210510	8.92	9.11	8.47	8.51	210600	8.51	down	up	incorrect
TJX.US	The TJX Companies Inc	20210510	74.18	74.65	72.965	72.99	5207570	72.1922	down	down	correct
TK.US	Teekay Corporation	20210510	3.6	3.73	3.58	3.58	716100	3.58	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20210510	4.66	4.66	4.615	4.65	351070	4.4132	down	down	correct
TKR.US	The Timken Company	20210510	92.13	92.3856	89.71	89.72	547135	88.6905	down	down	correct
TLGA.US	WS	20210510	9.75	9.75	9.75	9.75	486	9.75
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20210510	22.56	22.64	22.4	22.54	331505	21.5013	down	down	correct
TLYS.US	Tilly's Inc	20210510	12.68	12.96	12.43	12.45	124173	10.9835	down	down	correct
TM.US	Toyota Motor Corporation	20210510	155.33	155.72	154.71	155.06	264146	155.06	down	down	correct
TMAC.US	WS	20210510	9.92	9.92	9.79	9.85	70442	9.85	down	down	correct
TME.US	Tencent Music Entertainment Group	20210510	15.95	15.95	15.01	15.23	31006000	15.23	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20210510	32.01	32.94	31.51	32.01	1173200	32.01
TMO.US	Thermo Fisher Scientific Inc	20210510	468.02	469.95	462.4	463.47	1502706	462.8092	down	down	correct
TMST.US	TimkenSteel Corporation	20210510	13.5	15.5	13.454	14.75	3001700	14.75	up	up	correct
TMX.US	Terminix Global Holdings Inc	20210510	49.97	50.24	49.26	49.44	501900	49.44	down	down	correct
TNC.US	Tennant Company	20210510	86.13	87.3998	84.11	84.15	96646	83.3976	down	up	incorrect
TNET.US	TriNet Group Inc	20210510	81.7	81.91	79.41	79.45	150100	79.45	down	down	correct
TNK.US	Teekay Tankers Ltd	20210510	14.49	14.8	14.27	14.38	636900	14.38	down	down	correct
TNL.US	Travel + Leisure Co	20210510	65.68	65.8	63.63	63.66	307503	62.5758	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20210510	9.5	9.95	9.5	9.89	166263	9.7685	up	up	correct
TOL.US	Toll Brothers Inc	20210510	67.93	68.88	66.92	66.93	1244504	66.5352	down	down	correct
TPB.US	Turning Point Brands Inc	20210510	46.58	46.87	45.78	46.45	229300	46.2677	down	down	correct
TPC.US	Tutor Perini Corporation	20210510	16.8	17.25	16.11	16.21	417800	16.21	down	down	correct
TPGS.US	TPG Pace Solutions Corp	20210510	10.1	10.1	10.02	10.1	257500	10.1
TPGY.US	WS	20210510	15.8	15.8	14.7	14.73	547075	14.73	down	down	correct
TPH.US	Tri Pointe Homes Inc	20210510	25.76	26.35	25.47	25.51	937300	25.51	down	down	correct
TPL.US	Texas Pacific Land Corporation	20210510	1750	1773.95	1716.435	1750.57	27116	1739.5944	up	up	correct
TPR.US	Tapestry Inc	20210510	49.11	49.41	46.91	47.02	3500207	46.4301	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20210510	14.85	15.21	14.85	14.99	185173	14.0489	up	up	correct
TPX.US	Tempur Sealy International Inc	20210510	39.42	40.1742	39.07	39.2	1077601	38.9679	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20210510	12.7	12.82	12.6997	12.82	43676	12.3922	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20210510	31.85	32.08	31.58	31.61	175145	31.3568	down	down	correct
TRC.US	Tejon Ranch Co	20210510	15.68	15.74	15.33	15.35	73431	15.35	down	down	correct
TREB.US	WS	20210510	9.96	9.98	9.95	9.95	190841	9.95	down	down	correct
TREC.US	Trecora Resources	20210510	7.95	8.01	7.86	7.94	145700	7.94	down	up	incorrect
TREX.US	Trex Company Inc	20210510	109.09	111.04	107.54	107.84	1007854	107.84	down	down	correct
TRGP.US	Targa Resources Corp	20210510	38.5	38.93	37.71	37.73	1806015	37.5733	down	down	correct
TRI.US	Thomson Reuters Corporation	20210510	97.53	97.67	96.27	96.27	510972	95.2014	down	up	incorrect
TRN.US	Trinity Industries Inc	20210510	30	30	29.62	29.63	929837	29.1857	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20210510	64.41	64.87	63.8	63.8	159473	62.9174	down	down	correct
TROX.US	Tronox Holdings plc	20210510	23.42	23.855	23.22	23.31	1051480	23.0032	down	down	correct
TRP.US	TC Energy Corporation	20210510	51.28	51.92	51.035	51.19	1587139	49.077	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20210510	21.65	21.89	20.57	20.89	1968916	20.89	down	down	correct
TRTN.US	Triton International Limited	20210510	52.97	53.06	50.94	51.09	661572	49.4559	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20210510	13.12	13.1674	12.58	12.62	192812	11.9198	down	down	correct
TRU.US	TransUnion	20210510	106.11	107.81	106.02	106.52	1564100	106.2542	up	down	incorrect
TRV.US	The Travelers Companies Inc	20210510	161.59	162.71	161.09	161.67	1214508	158.9602	up	down	incorrect
TS.US	Tenaris S.A	20210510	23.79	24.02	23.275	23.29	2761626	22.7267	down	down	correct
TSE.US	Trinseo S.A	20210510	68.05	69.46	65.68	65.73	369644	65.2578	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20210510	5.81	5.87	5.78	5.78	93676	5.4768	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20210510	22	22.26	21.97	22.04	344073	20.3003	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20210510	114.98	115.38	112.23	112.31	12281223	111.2541	down	down	correct
TSN.US	Tyson Foods Inc	20210510	76.35	79.375	76	78.82	3637640	77.4949	up	up	correct
TSPQ.US	WS	20210510	9.82	9.82	9.7401	9.7401	222	9.7401	down	down	correct
TSQ.US	Townsquare Media Inc	20210510	11.16	11.84	10.917	11.64	137389	11.64	up	up	correct
TT.US	Trane Technologies plc	20210510	184.53	187.98	184.01	186.66	1174465	184.9201	up	down	incorrect
TTC.US	The Toro Company	20210510	116.81	117.92	115.88	115.99	346738	115.0429	down	down	correct
TTE.US	TotalEnergies SE	20210510	48.02	48.16	47.27	47.27	2077365	45.7113	down	down	correct
TTI.US	TETRA Technologies Inc	20210510	3.53	3.71	3.28	3.28	3055200	3.28	down	down	correct
TTM.US	Tata Motors Limited	20210510	21.19	21.23	21.05	21.05	1596600	21.05	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20210510	22.17	22.45	22.17	22.41	4768	21.5558	up	up	correct
TU.US	TELUS Corporation	20210510	21.74	21.995	21.73	21.74	1079758	20.8585
TUFN.US	Tufin Software Technologies Ltd	20210510	8.73	8.87	8.51	8.51	153200	8.51	down	down	correct
TUP.US	Tupperware Brands Corporation	20210510	26.8	27.46	25.83	25.84	719800	25.84	down	down	correct
TUYA.US	Tuya Inc	20210510	17.86	17.86	16.37	16.48	896100	16.48	down	down	correct
TV.US	Grupo Televisa S.A.B	20210510	12.7	12.81	12.56	12.61	1254541	12.5235	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20210510	25.81	25.92	25.61	25.73	9932	25.3363	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20210510	26.01	26.01	25.65	25.78	9809	25.5076	down	down	correct
TWI.US	Titan International Inc	20210510	11.45	11.82	10.82	10.85	743400	10.85	down	down	correct
TWLO.US	Twilio Inc	20210510	300.12	300.38	286.07	294.7	3466900	294.7	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20210510	32.32	32.32	31.81	31.867	3541	29.515	down	down	correct
TWND.US	WS	20210510	9.9	9.94	9.89	9.93	67516	9.93	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20210510	9.77	9.77	9.77	9.77	100	9.77
TWNT.US	WS	20210510	9.85	9.85	9.83	9.84	6089	9.84	down	down	correct
TWO.US	Two Harbors Investment Corp	20210510	7.16	7.22	7.035	7.05	3395091	6.5337	down	down	correct
TWOA.US	two	20210510	9.89	9.95	9.86	9.86	7500	9.86	down	down	correct
TWTR.US	Twitter Inc	20210510	53.01	53.08	51.62	51.81	17362300	51.81	down	down	correct
TX.US	Ternium S.A	20210510	40.3	40.71	39.75	40.09	1623970	39.3102	down	down	correct
TXT.US	Textron Inc	20210510	68.39	69.16	67.94	68.05	1052564	67.9931	down	down	correct
TY.US	Tri	20210510	34.35	34.47	34.09	34.09	23407	33.2801	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20210510	27.07	27.29	26.85	27.02	40960	25.8997	down	up	incorrect
TYL.US	Tyler Technologies Inc	20210510	397.62	400.23	392.07	392.22	300900	392.22	down	down	correct
U.US	Unity Software Inc	20210510	88	88.995	81.36	81.58	6039300	81.58	down	down	correct
UA.US	Under Armour Inc	20210510	20.3	20.3399	19.22	19.27	4289842	19.27	down	down	correct
UAA.US	Under Armour Inc	20210510	24.57	24.57	23.15	23.19	7109700	23.19	down	down	correct
UAN.US	CVR Partners LP	20210510	57.31	58.5	53.195	53.27	44217	49.7326	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20210510	18.84	19.042	18.61	18.65	153315	18.2121	down	down	correct
UBER.US	Uber Technologies Inc	20210510	47.71	47.85	45.6	45.79	28309800	45.79	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20210510	15.13	15.15	15.1188	15.12	1564	14.7525	down	down	correct
UBS.US	UBS Group AG	20210510	15.53	15.64	15.415	15.43	3849705	15.43	down	down	correct
UDR.US	UDR Inc	20210510	46.49	47.24	46.36	46.66	1040608	46.0182	up	up	correct
UE.US	Urban Edge Properties	20210510	19.42	19.5	19.02	19.03	594871	18.5768	down	down	correct
UFI.US	Unifi Inc	20210510	27.85	28.35	26.69	26.71	77700	26.71	down	down	correct
UFS.US	Domtar Corporation	20210510	48.65	49.05	47.38	47.38	1136745	47.38	down	down	correct
UGI.US	UGI Corporation	20210510	45.97	46.73	45.72	46.21	818227	45.1785	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20210510	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20210510	3.89	3.94	3.795	3.81	1943269	3.7587	down	down	correct
UHS.US	Universal Health Services Inc	20210510	156.22	159.19	155.31	157.05	443480	156.3949	up	up	correct
UHT.US	Universal Health Realty Income Trust	20210510	66	67.105	65.205	65.49	43017	63.2904	down	down	correct
UI.US	Ubiquiti Inc	20210510	279.2	287.39	275.22	275.69	94731	274.225	down	down	correct
UIS.US	Unisys Corporation	20210510	23.86	25.5	23.64	24.98	648800	24.98	up	up	correct
UL.US	Unilever PLC	20210510	60.04	60.58	59.98	60.45	1657271	58.8629	up	up	correct
UMC.US	United Microelectronics Corporation	20210510	9.52	9.52	9.24	9.24	5815582	8.958	down	down	correct
UMH.US	UMH Properties Inc	20210510	22.31	22.57	21.9707	22.1	343251	21.5509	down	down	correct
UNF.US	UniFirst Corporation	20210510	225.26	225.38	221.81	221.99	38644	221.1604	down	down	correct
UNFI.US	United Natural Foods Inc	20210510	36.33	36.61	34.71	35.53	799100	35.53	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20210510	419.27	425.98	418.215	420.89	2489255	416.5288	up	up	correct
UNM.US	Unum Group	20210510	30	30.82	29.94	30.31	2277735	29.6488	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20210510	26.91	26.91	26.68	26.68	15432	25.5393	down	down	correct
UNP.US	Union Pacific Corporation	20210510	230.13	231.26	228.24	228.44	1827220	225.1745	down	down	correct
UNVR.US	Univar Solutions Inc	20210510	24.66	25.716	24.63	24.76	1930700	24.76	up	up	correct
UP.US	Wheels Up Experience Inc	20210510	9.99	9.99	9.93	9.94	471400	9.94	down	down	correct
UPH.US	UpHealth Inc	20210510	10.04	10.0501	10.04	10.04	160669	10.04
UPS.US	United Parcel Service Inc	20210510	217.5	219.59	215.76	216.13	3566269	212.917	down	down	correct
URI.US	United Rentals Inc	20210510	348.5	354.6	346.78	348.14	796000	348.14	down	up	incorrect
USA.US	Liberty All	20210510	8.31	8.31	8.13	8.15	909424	7.7705	down	down	correct
USAC.US	USA Compression Partners LP	20210510	15.54	15.7	15	15.01	319211	14.5393	down	down	correct
USB.US	U.S. Bancorp	20210510	61.8	62.27	61.1	61.17	7013490	59.7714	down	down	correct
USDP.US	USD Partners LP	20210510	5.69	5.82	5.6	5.82	90685	5.6146	up	up	correct
USFD.US	US Foods Holding Corp	20210510	40.58	40.96	38.54	39.48	4897500	39.48	down	up	incorrect
USM.US	United States Cellular Corporation	20210510	36.57	38.33	36.28	37.7	228000	37.7	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20210510	97.41	100.92	97.41	98.81	129300	98.81	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20210510	119.79	121.77	117.97	118.18	60340	116.9734	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20210510	11.23	11.42	11.09	11.18	187900	11.18	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20210510	29.43	29.67	29.07	29.67	199363	28.4116	up	up	correct
UTI.US	Universal Technical Institute Inc	20210510	5.76	6.2	5.73	6.13	154000	6.13	up	up	correct
UTL.US	Unitil Corporation	20210510	56.5	57.36	56.38	56.69	81373	55.3753	up	up	correct
UTZ.US	WS	20210510	29.16	29.16	27.04	27.12	630047	27.12	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20210510	14.73	14.89	14.56	14.59	169130	14.1455	down	down	correct
UVV.US	Universal Corporation	20210510	58.95	59.6899	58.73	59.27	131461	57.5373	up	up	correct
UWMC.US	WS	20210510	7.03	7.08	6.6	6.72	9726440	6.72	down	down	correct
UZD.US	UZD	20210510	26.88	26.888	26.51	26.55	123779	25.4041	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20210510	25.75	25.88	25.4	25.44	224100	24.7684	down	down	correct
V.US	Visa Inc	20210510	231.6	232	225.16	225.97	9627426	224.9391	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20210510	177.03	178.21	171.61	171.63	261600	170.4409	down	down	correct
VAL.US	WT	20210510	2.07	2.3	2	2.04	40008	2.04	down	down	correct
VALE.US	Vale S.A.	20210510	22.97	23.015	22.01	22.05	42773129	19.5735	down	down	correct
VAPO.US	Vapotherm Inc	20210510	18.85	18.85	18.04	18.19	290500	18.19	down	down	correct
VATE.US	Innovate Corp	20210510	3.68	3.77	3.652	3.71	466253	3.71	up	up	correct
VBF.US	Invesco Bond Fund	20210510	19.99	20.05	19.9	19.9	28324	19.4714	down	down	correct
VCIF.US	Vertical Capital Income Fund	20210510	10.7	10.7	10.62	10.67	12156	10.1312	down	down	correct
VCRA.US	Vocera Communications Inc	20210510	35.8	35.8	34.16	34.53	205900	34.53	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20210510	13.23	13.34	13.1942	13.34	78737	12.979	up	up	correct
VEC.US	Vectrus Inc	20210510	52.52	53.457	52.09	52.15	38900	52.15	down	down	correct
VEDL.US	Vedanta Limited	20210510	16.12	16.32	15.9289	15.98	1495600	15.0544	down	down	correct
VEEV.US	Veeva Systems Inc	20210510	255.96	256.73	247.92	249.14	1111022	249.14	down	down	correct
VEI.US	Vine Energy Inc	20210510	13.38	13.5	13.06	13.39	179370	13.39	up	up	correct
VEL.US	Velocity Financial Inc	20210510	11.58	12.203	10.595	11	379900	11	down	down	correct
VER.US	VEREIT Inc	20210510	47.26	47.5	46.47	46.52	2957062	45.593	down	down	correct
VET.US	Vermilion Energy Inc	20210510	8.11	8.187	7.79	7.79	2081278	7.79	down	down	correct
VFC.US	V.F. Corporation	20210510	90	90.35	86.86	86.94	2924458	85.255	down	down	correct
VGI.US	Virtus Global Multi	20210510	12.61	12.6901	12.49	12.53	57529	11.7711	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20210510	14	14.02	13.96	13.98	56461	13.5517	down	down	correct
VGR.US	Vector Group Ltd	20210510	13.97	14.24	13.68	14.08	810795	13.4929	up	up	correct
VHC.US	VirnetX Holding Corp	20210510	4.38	4.38	4.16	4.2	554700	4.2	down	down	correct
VHI.US	Valhi Inc	20210510	30.12	30.6402	28.3	28.55	21040	28.2856	down	down	correct
VIAO.US	VIA optronics AG	20210510	14.01	14.26	13.7501	13.91	7440	13.91	down	down	correct
VICI.US	VICI Properties Inc	20210510	31.6	31.725	31.28	31.28	4516711	30.1983	down	down	correct
VIIX.US	VelocityShares VIX Short	20210510	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20210510	27.69	27.77	25.4	25.78	19799700	25.78	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20210510	2.75	2.8	2.68	2.7	198502	2.7	down	down	correct
VIV.US	Telefônica Brasil S.A	20210510	8.36	8.49	8.31	8.43	767761	8.0889	up	up	correct
VKQ.US	Invesco Municipal Trust	20210510	13.64	13.66	13.61	13.64	115895	13.2237
VLD.US	WT	20210510	1.67	1.68	1.55	1.5599	54003	1.5599	down	down	correct
VLO.US	Valero Energy Corporation	20210510	81.09	81.815	79.6	79.64	4286215	76.5541	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20210510	17.58	17.89	17.49	17.56	317400	17.56	down	down	correct
VLT.US	Invesco High Income Trust II	20210510	14.16	14.2	14.14	14.14	12078	13.4143	down	down	correct
VLTA.US	WT	20210510	1.9	1.9	1.75	1.78	69310	1.78	down	down	correct
VMC.US	Vulcan Materials Company	20210510	193.18	194.17	190.47	190.76	589103	189.6536	down	down	correct
VMI.US	Valmont Industries Inc	20210510	262.69	265.09	256.67	256.72	190193	255.084	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20210510	13.7	13.72	13.68	13.71	65799	13.2911	up	down	incorrect
VNCE.US	Vince Holding Corp	20210510	11.77	12.05	11.75	11.84	38099	11.84	up	up	correct
VNE.US	Veoneer Inc	20210510	23.51	23.55	22.76	22.8	263800	22.8	down	down	correct
VNO.US	Vornado Realty Trust	20210510	46.42	47.45	46.22	46.51	1444163	45.3722	up	down	incorrect
VNT.US	Vontier Corporation	20210510	34.75	34.83	34.26	34.48	1229300	34.4044	down	down	correct
VNTR.US	Venator Materials PLC	20210510	4.6	4.92	4.41	4.63	460100	4.63	up	up	correct
VOC.US	VOC Energy Trust	20210510	3.67	3.69	3.6	3.69	63168	3.4201	up	up	correct
VOYA.US	Voya Financial Inc	20210510	70.67	70.67	68.34	68.53	1036507	68.1855	down	down	correct
VPCC.US	WS	20210510	9.7678	9.7678	9.7678	9.7678	165	9.7678
VPG.US	Vishay Precision Group Inc	20210510	32.65	33.19	32.47	32.96	45400	32.96	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20210510	13.27	13.37	13.26	13.33	22736	12.938	up	up	correct
VRS.US	Verso Corporation	20210510	15.88	16.09	15.02	15.03	292321	14.7957	down	down	correct
VRT.US	Vertiv Holdings Co	20210510	23.01	23.09	22.58	22.7	1815000	22.6913	down	down	correct
VRTV.US	Veritiv Corporation	20210510	48.37	48.61	46.625	47.07	220000	47.07	down	down	correct
VSH.US	Vishay Intertechnology Inc	20210510	24.57	24.59	23.59	23.6	1291361	23.2819	down	down	correct
VST.US	Vistra Corp	20210510	16.24	16.45	16	16.01	4886249	15.6334	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20210510	34.51	36.63	34.51	35.63	1731500	35.63	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20210510	11.58	11.63	11.54	11.6	513060	11.1617	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20210510	13.51	13.51	13.35	13.45	61759	13.078	down	down	correct
VTOL.US	Bristow Group Inc	20210510	29	29.46	28.29	28.48	119100	28.48	down	down	correct
VTR.US	Ventas Inc	20210510	54.97	56.59	54.66	54.93	2555946	54.0681	down	down	correct
VVI.US	Viad Corp	20210510	43.76	43.76	41.56	42.07	126700	42.07	down	down	correct
VVNT.US	WS	20210510	10.75	10.75	10.03	10.31	660622	10.31	down	down	correct
VVR.US	Invesco Senior Income Trust	20210510	4.28	4.2808	4.21	4.21	1422112	3.9968	down	down	correct
VVV.US	Valvoline Inc	20210510	32.35	32.625	32.26	32.28	1472488	32.0229	down	down	correct
VYGG.US	WS	20210510	10	10.05	9.95	10	2221226	10
VZ.US	Verizon Communications Inc	20210510	59.08	59.85	59.02	59.52	22562999	58.1685	up	up	correct
VZIO.US	VIZIO Holding Corp	20210510	26.66	26.75	25.1	26.62	594500	26.62	down	down	correct
W.US	Wayfair Inc	20210510	300.14	331.51	299.01	321.1	3098300	321.1	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20210510	82.42	82.57	80.82	80.86	1177956	80.651	down	down	correct
WAL.US	Western Alliance Bancorporation	20210510	107.55	108.91	104.92	104.98	452778	104.0484	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20210510	25.41	25.41	25.34	25.36	5769	24.5981	down	down	correct
WARR.US	WS	20210510	9.73	9.74	9.73	9.74	29582	9.74	up	up	correct
WAT.US	Waters Corporation	20210510	315.9	320.39	315.5	317.63	384700	317.63	up	down	incorrect
WBK.US	Westpac Banking Corporation	20210510	20.69	20.8	20.62	20.66	164368	19.6707	down	down	correct
WBS.US	Webster Financial Corporation	20210510	56.57	57.04	55.16	55.31	758973	54.4763	down	down	correct
WBT.US	Welbilt Inc	20210510	22.56	22.66	22.13	22.19	1254200	22.19	down	down	correct
WCC.US	WESCO International Inc	20210510	110	111.95	107.64	107.65	486700	107.65	down	down	correct
WCN.US	Waste Connections Inc	20210510	123.75	124.95	123.49	123.62	677715	123.0051	down	down	correct
WD.US	Walker & Dunlop Inc	20210510	104.55	104.55	100.27	100.28	184055	98.9327	down	down	correct
WDH.US	Waterdrop Inc	20210510	9.95	9.95	8.26	8.5	3554595	8.5	down	up	incorrect
WE.US	WeWork Inc	20210510	11.93	12.09	11.57	11.87	657025	11.87	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20210510	14.57	14.63	14.57	14.63	11975	14.1056	up	up	correct
WEC.US	WEC Energy Group Inc	20210510	98	99.64	97.81	99.26	1712616	97.1213	up	up	correct
WEI.US	Weidai Ltd	20210510	1.05	1.05	0.98	0.992	96661	0.992	down	down	correct
WELL.US	Welltower Inc	20210510	74.7	76.15	74.17	74.31	2556893	73.2509	down	down	correct
WES.US	Western Midstream Partners LP	20210510	21.35	22.2	21.21	21.89	2893017	21.2276	up	down	incorrect
WEX.US	WEX Inc	20210510	196.81	199.09	195.05	196.32	401100	196.32	down	down	correct
WF.US	Woori Financial Group Inc	20210510	30.55	30.64	30.18	30.44	15170	30.041	down	down	correct
WFC.US	Wells Fargo & Company	20210510	46.84	47.35	46.59	46.6	28193072	46.2196	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20210510	87.66	91.53	86.6	86.92	606000	86.2523	down	down	correct
WGO.US	Winnebago Industries Inc	20210510	84.55	84.78	81.5	81.5	623396	81.1469	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20210510	74.35	74.69	73.11	73.21	396800	72.5192	down	up	incorrect
WHD.US	Cactus Inc	20210510	36.43	37.18	34.41	34.42	429953	34.2363	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20210510	19.78	20.45	19.67	20.15	35909	17.9458	up	up	correct
WHR.US	Whirlpool Corporation	20210510	254.41	257.68	251.12	251.8	704314	247.2639	down	down	correct
WIA.US	Western Asset Inflation	20210510	13.46	13.671	13.46	13.58	22939	12.3849	up	up	correct
WIT.US	Wipro Limited	20210510	7.61	7.69	7.6	7.6	2992796	7.6	down	down	correct
WIW.US	Western Asset Inflation	20210510	12.75	12.9199	12.74	12.85	189347	12.0844	up	up	correct
WK.US	Workiva Inc	20210510	89.15	89.855	85.49	88.9	450200	88.9	down	down	correct
WLK.US	Westlake Chemical Corporation	20210510	105	105.54	102.46	102.6	705757	101.6416	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20210510	27.26	27.57	27.16	27.35	155901	25.9285	up	up	correct
WLL.US	Whiting Petroleum Corporation	20210510	42.56	42.75	40.07	40.74	997000	40.74	down	down	correct
WM.US	Waste Management Inc	20210510	142.06	144.535	142.05	143.26	1807620	141.6407	up	up	correct
WMB.US	The Williams Companies Inc	20210510	25.49	25.71	25.345	25.54	7826471	24.3837	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20210510	3.24	3.245	3.15	3.18	797880	2.9665	down	down	correct
WMK.US	Weis Markets Inc	20210510	53.79	54.82	53.685	54.11	100485	53.5146	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20210510	115.29	116.62	113.7	114.93	471958	114.6113	down	down	correct
WMT.US	Walmart Inc	20210510	140.45	142.08	140.31	140.82	8769245	139.741	up	up	correct
WNC.US	Wabash National Corporation	20210510	18.35	18.46	17.79	17.81	332695	17.6197	down	down	correct
WNS.US	WNS (Holdings) Limited	20210510	71.48	71.48	69.95	70.2	131300	70.2	down	down	correct
WOLF.US	Wolfspeed Inc	20210510	96.86	96.86	91.4601	92.07	1302173	92.07	down	down	correct
WOR.US	Worthington Industries Inc	20210510	72.02	72.39	69.13	69.2	230266	68.1771	down	down	correct
WOW.US	WideOpenWest Inc	20210510	15.85	16.04	15.46	15.49	188600	15.49	down	down	correct
WPC.US	W. P. Carey Inc	20210510	75.52	76.06	75.01	75.03	676481	72.0366	down	down	correct
WPCA.US	WS	20210510	9.85	10.01	9.85	9.95	106899	9.95	up	up	correct
WPCB.US	WS	20210510	9.93	9.93	9.83	9.84	100395	9.84	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20210510	44.3	44.87	43.49	43.64	2548885	43.2139	down	down	correct
WPP.US	WPP plc	20210510	69.55	70.3599	69.27	69.32	83296	67.4827	down	down	correct
WRB.US	W. R. Berkley Corporation	20210510	81.9	82.43	80.81	80.88	567934	78.8804	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20210510	23.74	23.97	23.4	23.41	580041	22.7945	down	down	correct
WRI.US	Weingarten Realty Investors	20210510	33.01	33.52	32.84	32.9	820118	31.9804	down	up	incorrect
WRK.US	WestRock Company	20210510	60.39	60.56	59.59	59.68	3085814	58.8735	down	down	correct
WSM.US	Williams	20210510	186.8	194.69	185.54	187.04	1150957	185.6386	up	down	incorrect
WSO.US	Watsco Inc	20210510	301.91	307.81	300.45	305.43	150539	301.2286	up	up	correct
WSR.US	Whitestone REIT	20210510	9.52	9.55	9.15	9.18	290384	8.9278	down	down	correct
WST.US	West Pharmaceutical Services Inc	20210510	333.95	336.55	330.33	333.73	430673	333.4318	down	down	correct
WTI.US	W&T Offshore Inc	20210510	3.65	3.71	3.48	3.49	2214800	3.49	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20210510	1221.6	1243	1220.1801	1223.9	30100	1223.9	up	up	correct
WTRG.US	Essential Utilities Inc	20210510	46.88	47.08	46.44	46.76	510971	45.9851	down	down	correct
WTRU.US	Aqua America Inc	20210510	58.69	58.71	58.355	58.355	3300	56.8626	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20210510	137.02	140.39	137.02	138.99	246947	138.3298	up	up	correct
WTTR.US	Select Energy Services Inc	20210510	6.99	7.24	6.35	6.35	602600	6.35	down	down	correct
WU.US	The Western Union Company	20210510	25.35	25.98	25.14	25.8	10072970	24.946	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20210510	55.28	55.53	54.39	54.59	299768	54.2286	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20210510	44.12	44.74	42.815	43.15	683853	42.7429	down	down	correct
WY.US	Weyerhaeuser Company	20210510	40.25	41.68	40.08	40.79	6567088	39.6765	up	down	incorrect
X.US	United States Steel Corporation	20210510	28.34	29.97	27.29	27.45	50429047	27.387	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20210510	8.89	8.99	8.74	8.8	261286	8.2433	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20210510	19.33	19.5	18.81	18.84	514700	18.84	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20210510	2.49	2.5	2.41	2.42	32000	2.42	down	down	correct
XL.US	XL Fleet Corp	20210510	6.11	6.16	5.67	5.75	4292000	5.75	down	down	correct
XOM.US	Exxon Mobil Corporation	20210510	63.24	64.02	62.53	62.58	31956561	59.956	down	down	correct
XPEV.US	XPeng Inc	20210510	26.81	26.81	25.02	25.46	13537300	25.46	down	up	incorrect
XPO.US	XPO Logistics Inc	20210510	147.5313	149.8202	145.932	148.111	1152587	86.2113	up	up	correct
XPOA.US	WS	20210510	9.86	9.9	9.83	9.85	97135	9.85	down	down	correct
XPRO.US	Frank’s International NV	20210510	23.28	23.7	21.3	21.36	280800	21.36	down	up	incorrect
XYF.US	X Financial	20210510	4.5	4.5	3.85	4	140200	4	down	down	correct
XYL.US	Xylem Inc	20210510	120.12	121	119.52	119.8	641299	119.0043	down	up	incorrect
Y.US	Alleghany Corporation	20210510	737.89	737.89	721.35	723.36	78600	723.36	down	up	incorrect
YAC.US	Yucaipa Acquisition Corporation	20210510	9.86	9.88	9.85	9.87	88724	9.87	up	down	incorrect
YALA.US	Yalla Group Limited	20210510	19.98	20.1	18.52	19.55	1686400	19.55	down	down	correct
YCBD.US	PA	20210510	9.08	9.175	9.08	9.175	1859	8.587	up	up	correct
YELP.US	Yelp Inc	20210510	39.01	40.51	38.83	39.54	701300	39.54	up	up	correct
YETI.US	YETI Holdings Inc	20210510	90.45	90.65	87.58	88.22	1316154	88.22	down	down	correct
YEXT.US	Yext Inc	20210510	13.07	13.18	12.46	12.5	746100	12.5	down	down	correct
YPF.US	YPF Sociedad Anónima	20210510	4	4.17	3.97	4.07	1340200	4.07	up	up	correct
YRD.US	Yiren Digital Ltd	20210510	3.66	3.79	3.6	3.79	181300	3.79	up	up	correct
YSG.US	Yatsen Holding Limited	20210510	9.42	9.42	8.7	9.02	3070400	9.02	down	down	correct
YTPG.US	TPG Pace Beneficial II Corp	20210510	10.08	10.19	10.05	10.16	91200	10.16	up	up	correct
YUM.US	Yum! Brands Inc	20210510	121.57	122.725	121.29	121.92	1039232	120.4847	up	up	correct
YUMC.US	Yum China Holdings Inc	20210510	61.81	61.96	60.62	60.75	1553600	60.3809	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20210510	172.66	173.18	171.24	171.95	1162631	171.1018	down	down	correct
ZEN.US	Zendesk Inc	20210510	135.08	135.69	131.84	131.93	896300	131.93	down	down	correct
ZEPP.US	Zepp Health Corporation	20210510	9.58	9.58	9.15	9.27	395502	9.27	down	down	correct
ZEV.US	WT	20210510	1.84	1.84	1.45	1.47	111292	1.47	down	down	correct
ZH.US	Zhihu Inc	20210510	8.14	8.15	7.43	7.77	1835100	7.77	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20210510	40.72	40.845	37.77	38.6	1183300	35.0847	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20210510	33.28	33.43	33.21	33.37	7000	33.37	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20210510	31.78	31.825	30.71	31.34	4632900	31.34	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20210510	10.16	10.16	9.97	10.07	219842	9.3517	down	down	correct
ZTS.US	Zoetis Inc	20210510	172	173.24	170.77	171.17	1472326	170.7498	down	down	correct
ZUO.US	Zuora Inc	20210510	15.5	15.6	14.82	14.84	905400	14.84	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20210510	52.63	52.78	52.09	52.27	688800	52.0553	down	down	correct
ZYME.US	Zymeworks Inc	20210510	29.86	30.23	28.09	28.49	436100	28.49	down	down	correct