CollectAI

close-nyse_stocks

2022/03/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220304	135.85	137.12	132.14	133.89	3789880	133.89	down	down	correct
AA.US	Alcoa Corporation	20220304	82.01	90.95	81.87	90.66	19644043	90.66	up	up	correct
AAC.US	Ares Acquisition Corporation	20220304	9.76	9.77	9.75	9.77	74080	9.77	up	down	incorrect
AAIC.US	PC	20220304	25.09	25.1121	24.9	24.95	3986	24.95	down	up	incorrect
AAIN.US	AAIN	20220304	24.89	24.89	24.89	24.89	100	24.89
AAN.US	Aaron’s Company Inc	20220304	22.39	22.5	21.5512	22.37	233892	22.37	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20220304	205.67	208.1033	202.48	206.62	755190	206.62	up	up	correct
AAQC.US	WT	20220304	0.4567	0.4684	0.42	0.438	72727	0.438	down	down	correct
AAT.US	American Assets Trust Inc	20220304	36.79	37.63	36.66	37.61	162938	37.61	up	up	correct
AB.US	AllianceBernstein Holding L.P	20220304	43.81	44	42.92	43.22	333668	43.22	down	down	correct
ABB.US	ABB Ltd	20220304	31.78	31.88	31.36	31.68	3246764	31.68	down	down	correct
ABBV.US	AbbVie Inc	20220304	148.6	150.68	148.1007	150.56	5031500	150.56	up	up	correct
ABC.US	AmerisourceBergen Corporation	20220304	143.5	147.5	143.12	147.3	1059443	147.3	up	up	correct
ABEV.US	Ambev S.A	20220304	2.74	2.78	2.71	2.73	48822980	2.73	down	down	correct
ABG.US	Asbury Automotive Group Inc	20220304	192.3	195.4	189.83	190.85	251056	190.85	down	down	correct
ABM.US	ABM Industries Incorporated	20220304	45.54	46.6	45.26	46.59	467708	46.59	up	up	correct
ABR.US	PD	20220304	22.79	22.88	22.5	22.61	29886	22.61	down	down	correct
ABT.US	Abbott Laboratories	20220304	119.93	121.745	119.02	121.41	4563082	121.41	up	up	correct
AC.US	Associated Capital Group Inc	20220304	41	41	38.85	40.5	44258	40.5	down	down	correct
ACA.US	Arcosa Inc	20220304	53.72	55.19	53.02	54.48	264191	54.48	up	down	incorrect
ACC.US	American Campus Communities Inc	20220304	53.53	54.939	53.46	54.68	992479	54.68	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20220304	8.58	8.75	8.54	8.63	399207	8.63	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20220304	18.43	18.79	18.12	18.78	131538	18.78	up	up	correct
ACI.US	Albertsons Companies Inc	20220304	34.63	37.37	34.0101	36.16	4596939	36.16	up	up	correct
ACM.US	AECOM	20220304	70.33	70.78	68.85	70.2	731438	70.2	down	down	correct
ACN.US	Accenture plc	20220304	314.55	316.315	310	314.16	1917250	314.16	down	down	correct
ACP.US	PA	20220304	25.575	25.575	25.5	25.5	1427	25.5	down	down	correct
ACR.US	PD	20220304	24.4	24.49	24.23	24.25	4430	24.25	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20220304	14.7	14.89	14.67	14.88	345978	14.88	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220304	25.98	26.33	25.04	25.91	28363	25.91	down	down	correct
ADCT.US	ADC Therapeutics SA	20220304	15	15.24	13.91	14.08	110838	14.08	down	up	incorrect
ADM.US	Archer	20220304	81.52	83.11	80.86	82.8	5051206	82.8	up	up	correct
ADNT.US	Adient plc	20220304	38	38	35.03	35.56	1496972	35.56	down	down	correct
ADT.US	ADT Inc	20220304	7.7	7.75	7.49	7.59	3214999	7.59	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20220304	17.72	17.75	17.51	17.66	206460	17.66	down	down	correct
AEE.US	Ameren Corporation	20220304	87.03	89.6	86.82	89.52	1143688	89.52	up	up	correct
AEFC.US	AEFC	20220304	24.49	24.49	24.31	24.38	67151	24.38	down	down	correct
AEG.US	Aegon N.V	20220304	4.49	4.51	4.355	4.39	10425710	4.39	down	down	correct
AEL.US	PA	20220304	25.62	25.62	25.42	25.4493	16391	25.4493	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20220304	52.91	56.6799	52.7175	56.49	5601037	56.49	up	down	incorrect
AENZ.US	Aenza S.A.A	20220304	1.71	1.7992	1.71	1.74	2693	1.74	up	up	correct
AEO.US	American Eagle Outfitters Inc	20220304	19.21	19.45	17.95	18.08	11089058	18.08	down	down	correct
AER.US	AerCap Holdings N.V	20220304	50.15	50.5	46.76	47.66	3252298	47.66	down	down	correct
AES.US	The AES Corporation	20220304	21.27	21.88	21.2	21.82	8830170	21.82	up	up	correct
AESC.US	The AES Corporation	20220304	87.19	88.46	86.96	88.46	7285	88.46	up	up	correct
AEVA.US	WT	20220304	0.605	0.605	0.5019	0.5019	12929	0.5019	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220304	13.21	13.2425	13.15	13.23	59951	13.23	up	up	correct
AFG.US	American Financial Group Inc	20220304	135.87	138.14	134.73	137.66	240967	137.66	up	up	correct
AFGB.US	American Financial Group Inc	20220304	26.49	26.63	26.131	26.32	7496	26.32	down	down	correct
AFGC.US	American Financial Group Inc	20220304	25.54	25.8396	25.3814	25.6	25692	25.6	up	up	correct
AFGD.US	American Financial Group Inc	20220304	25.81	25.8175	25.32	25.48	2979	25.48	down	down	correct
AFGE.US	American Financial Group Inc	20220304	22.93	22.93	22.55	22.61	1771	22.61	down	down	correct
AFI.US	Armstrong Flooring Inc	20220304	1.43	1.4498	1.38	1.43	99481	1.43
AFL.US	Aflac Incorporated	20220304	59.93	60.6	59.48	60.1	2803664	60.1	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220304	15.36	15.43	15.29	15.37	43844	15.37	up	up	correct
AG.US	First Majestic Silver Corp	20220304	11.89	12.38	11.86	12.22	9367276	12.22	up	up	correct
AGCB.US	Altimeter Growth Corp. 2	20220304	9.79	9.8	9.77	9.79	71458	9.79
AGCO.US	AGCO Corporation	20220304	129.63	131.97	127.75	129.84	1000654	129.84	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220304	10.96	10.96	10.77	10.87	42458	10.87	down	up	incorrect
AGI.US	Alamos Gold Inc	20220304	7.91	7.915	7.695	7.84	6784103	7.84	down	down	correct
AGL.US	agilon health inc	20220304	20	21.97	20	21.87	2686812	21.87	up	down	incorrect
AGM.US	PG	20220304	24.19	24.19	23.9947	24.13	20957	24.13	down	down	correct
AGO.US	Assured Guaranty Ltd	20220304	59.47	60.53	59.17	60.31	390735	60.31	up	down	incorrect
AGR.US	Avangrid Inc	20220304	44.98	45.23	43.771	45.03	1462183	45.03	up	up	correct
AGRO.US	Adecoagro S.A	20220304	10.88	10.88	10.374	10.5	1396306	10.5	down	up	incorrect
AGS.US	PlayAGS Inc	20220304	7.74	7.83	7.57	7.66	197368	7.66	down	down	correct
AGTI.US	Agiliti Inc	20220304	18.13	18.253	17.69	18.07	94501	18.07	down	down	correct
AGX.US	Argan Inc	20220304	39.79	40.44	39.79	40.25	103876	40.25	up	up	correct
AHH.US	PA	20220304	25.85	26.09	25.85	26.09	3528	26.09	up	up	correct
AHL.US	PE	20220304	24.04	24.29	23.99	24.06	41698	24.06	up	down	incorrect
AHT.US	PI	20220304	21	21.06	20.2	20.5	8708	20.5	down	down	correct
AI.US	C3.ai Inc	20220304	22.09	22.47	19.831	20.05	8824204	20.05	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220304	25.18	25.18	25.11	25.11	1906	25.11	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20220304	14.68	14.75	14.57	14.6	35820	14.6	down	down	correct
AIG.US	PA	20220304	25.81	25.835	25.52	25.63	66399	25.63	down	up	incorrect
AIN.US	Albany International Corp	20220304	85.04	85.9	84.235	85.43	102836	85.43	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220304	21.76	22.005	21.52	21.91	66368	21.91	up	down	incorrect
AIR.US	AAR Corp	20220304	43.82	44.16	43.26	43.81	256882	43.81	down	down	correct
AIRC.US	Apartment Income REIT Corp	20220304	52.36	53.27	52	53.09	851531	53.09	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20220304	100.31	100.71	98.9801	100.52	115166	100.52	up	up	correct
AIV.US	Apartment Investment and Management Company	20220304	7.15	7.335	7.11	7.32	992542	7.32	up	up	correct
AIZ.US	Assurant Inc	20220304	167.96	169.41	166.53	169.39	359374	169.39	up	down	incorrect
AIZN.US	Assurant Inc	20220304	24.44	24.4956	24.21	24.34	23756	24.34	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20220304	157.54	160.01	155.71	159.87	853501	159.87	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220304	39.34	39.41	38.5	39.23	1335066	39.23	down	down	correct
AJX.US	Great Ajax Corp	20220304	11.67	11.67	11.15	11.21	92463	11.21	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220304	25	25.325	24.8617	24.89	19245	24.89	down	up	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220304	4.82	4.86	4.21	4.25	616812	4.25	down	down	correct
AKO.US	B	20220304	12.65	12.65	12.01	12.21	11338	12.21	down	down	correct
AKR.US	Acadia Realty Trust	20220304	21.76	22.04	21.41	21.98	500713	21.98	up	up	correct
AL.US	PA	20220304	25.51	25.902	25.48	25.82	17948	25.82	up	up	correct
ALB.US	Albemarle Corporation	20220304	182.99	184.76	174.72	179.07	1267140	179.07	down	down	correct
ALC.US	Alcon AG	20220304	74.74	75.61	74.21	75.5	659146	75.5	up	up	correct
ALCC.US	AltC Acquisition Corp.	20220304	9.7	9.73	9.7	9.72	3933	9.72	up	up	correct
ALE.US	ALLETE Inc	20220304	63.61	65	63.61	64.91	174964	64.91	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20220304	22.21	22.43	21.88	22.41	303690	22.41	up	down	incorrect
ALG.US	Alamo Group Inc	20220304	141.65	143.67	140.44	143.2	24295	143.2	up	up	correct
ALIN.US	PE	20220304	5.99	6.15	5.96	6.02	5018	6.02	up	up	correct
ALIT.US	Alight Inc	20220304	9.71	9.785	9.25	9.41	2542481	9.41	down	down	correct
ALK.US	Alaska Air Group Inc	20220304	50.1	50.55	48.52	49.14	2493786	49.14	down	down	correct
ALL.US	The Allstate Corporation	20220304	123.55	127.6	123.36	127.55	2582158	127.55	up	up	correct
ALLE.US	Allegion plc	20220304	116.49	117.96	116.15	117.29	1026764	117.29	up	up	correct
ALP.US	PQ	20220304	25.06	25.125	25.0001	25.02	24533	25.02	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20220304	39.84	41.05	39.4343	40.9	1054157	40.9	up	up	correct
ALTG.US	PA	20220304	27.46	27.5616	27.295	27.295	1812	27.295	down	down	correct
ALV.US	Autoliv Inc	20220304	77.44	77.83	75.77	76.53	1180669	76.53	down	down	correct
ALX.US	Alexander's Inc	20220304	251.25	253.11	250.53	251.87	14939	251.87	up	up	correct
AM.US	Antero Midstream Corporation	20220304	10.01	10.3	9.88	10.21	2618944	10.21	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20220304	4.79	4.85	4.51	4.51	13355	4.51	down	down	correct
AMBC.US	Ambac Financial Group Inc	20220304	12.51	12.8098	12.5	12.74	597831	12.74	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20220304	8	8	7.65	7.83	1883611	7.83	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20220304	18.05	18.32	16.35	16.57	39352746	16.57	down	down	correct
AMCR.US	Amcor plc	20220304	11.2	11.31	11.1	11.29	5861278	11.29	up	up	correct
AME.US	AMETEK Inc	20220304	129.05	131.29	128.71	130.99	1078369	130.99	up	up	correct
AMG.US	Affiliated Managers Group Inc	20220304	130.56	131.084	127.93	129.17	194512	129.17	down	down	correct
AMH.US	PH	20220304	25.7825	25.8	25.75	25.75	6547	25.75	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20220304	22.89	22.89	21.98	22.13	75598	22.13	down	down	correct
AMN.US	AMN Healthcare Services Inc	20220304	106.46	108.395	103.58	104.61	473561	104.61	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20220304	18.6189	18.6189	18.6189	18.6189	137	18.6189
AMP.US	Ameriprise Financial Inc	20220304	282.86	284.99	276.595	281.49	649350	281.49	down	down	correct
AMPI.US	Advanced Merger Partners Inc	20220304	9.74	9.74	9.74	9.74	10919	9.74
AMPY.US	Amplify Energy Corp	20220304	4.95	5.53	4.92	5.48	1045708	5.48	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20220304	115	117.115	109.23	116.15	517818	116.15	up	up	correct
AMRC.US	Ameresco Inc	20220304	62.4	63.91	60.315	63.19	316370	63.19	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220304	4.07	4.155	3.975	4.04	985674	4.04	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20220304	233.97	239.23	233.97	238.28	2087524	238.28	up	up	correct
AMWL.US	American Well Corporation	20220304	3.77	3.815	3.51	3.68	2846873	3.68	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20220304	18.36	18.5699	18.32	18.47	1667611	18.47	up	up	correct
AN.US	AutoNation Inc	20220304	111.94	116.56	111.2	113.13	921594	113.13	up	up	correct
ANET.US	Arista Networks Inc	20220304	119.54	120.96	117.27	118.55	1490785	118.55	down	down	correct
ANF.US	Abercrombie & Fitch Co	20220304	31.11	31.31	28.43	28.59	3238549	28.59	down	down	correct
ANTM.US	Anthem Inc	20220304	460.94	477.47	457	476.84	1145303	476.84	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220304	9.36	9.38	9.25	9.38	332609	9.38	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20220304	16.29	16.39	16.15	16.27	38629	16.27	down	down	correct
AON.US	Aon plc	20220304	291.61	295.249	289.81	293.74	1302815	293.74	up	up	correct
AOS.US	A. O. Smith Corporation	20220304	67.76	68.53	67.07	68.39	779985	68.39	up	up	correct
AP.US	Ampco	20220304	6.37	6.5	6.22	6.48	26670	6.48	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20220304	36.99	37.07	36.27	36.85	486136	36.85	down	down	correct
APD.US	Air Products and Chemicals Inc	20220304	229.5	231.865	225.14	228.43	1343440	228.43	down	up	incorrect
APG.US	APi Group Corporation	20220304	20.49	20.53	19.465	19.68	1416406	19.68	down	down	correct
APH.US	Amphenol Corporation	20220304	75.43	76.655	74.96	76.23	2124541	76.23	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20220304	17.67	17.685	17.25	17.63	4216097	17.63	down	down	correct
APN.US	UN	20220304	10.08	10.12	10.05	10.1	5435	10.1	up	up	correct
APRN.US	Blue Apron Holdings Inc	20220304	5.32	5.33	4.91	4.93	380837	4.93	down	down	correct
APSG.US	WT	20220304	0.98	1.0002	0.98	1	63178	1	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20220304	25.5	25.77	25.4136	25.46	1632774	25.46	down	up	incorrect
APTV.US	PA	20220304	125.09	125.09	121.51	122.16	34076	122.16	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20220304	14.45	14.715	14.34	14.7	2693691	14.7	up	down	incorrect
AQNA.US	AQNA	20220304	26.25	26.4085	26.17	26.17	47320	26.17	down	down	correct
AQNB.US	AQNB	20220304	26.58	26.77	26.33	26.33	23849	26.33	down	down	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20220304	46.2	46.53	45.56	45.56	23302	45.56	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20220304	43	43.5	42	42.67	498682	42.67	down	down	correct
AR.US	Antero Resources Corporation	20220304	24.25	25.525	24.2	25.42	9545100	25.42	up	up	correct
ARC.US	ARC Document Solutions Inc	20220304	3.69	3.7	3.5407	3.64	77740	3.64	down	down	correct
ARCH.US	Arch Resources Inc	20220304	148	152.47	142.66	152.39	1141618	152.39	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20220304	7.63	7.64	7.41	7.48	2064580	7.48	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220304	14.84	14.845	14.71	14.77	89138	14.77	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20220304	191.21	195.46	191.21	194.66	791958	194.66	up	up	correct
ARES.US	Ares Management Corporation	20220304	76.81	77.27	74.13	74.66	792162	74.66	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220304	25.1	25.17	25.1	25.15	10203	25.15	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20220304	41.74	42.68	41.65	42.3	172501	42.3	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220304	13.29	13.35	13.105	13.34	878512	13.34	up	down	incorrect
ARL.US	American Realty Investors Inc	20220304	12.9001	13.55	12.9001	13.55	555	13.55	up	up	correct
ARLO.US	Arlo Technologies Inc	20220304	11.33	11.53	10.5849	10.77	2370444	10.77	down	down	correct
ARMK.US	Aramark	20220304	35.61	36.14	35.15	35.98	1081247	35.98	up	up	correct
ARNC.US	Arconic Corporation	20220304	27.33	27.63	26.02	27.1	1562429	27.1	down	down	correct
AROC.US	Archrock Inc	20220304	8.86	8.89	8.565	8.84	915889	8.84	down	down	correct
ARR.US	PC	20220304	24.54	24.54	24.3	24.3585	11740	24.3585	down	down	correct
ARW.US	Arrow Electronics Inc	20220304	119.18	120.34	117.78	119.02	636770	119.02	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20220304	23.01	23.2498	22.8166	23.14	137340	23.14	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20220304	12.74	12.79	12.47	12.51	185429	12.51	down	down	correct
ASAN.US	Asana Inc	20220304	49.87	51.7	44.78	45.44	3634043	45.44	down	up	incorrect
ASB.US	PF	20220304	25.22	25.22	25	25	11107	25	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20220304	4.39	4.45	4.03	4.44	283941	4.44	up	up	correct
ASG.US	Liberty All	20220304	6.93	6.93	6.77	6.86	197157	6.86	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220304	19.35	19.35	19.16	19.28	20905	19.28	down	down	correct
ASGN.US	ASGN Incorporated	20220304	106.86	108.6423	106.1655	108.33	195657	108.33	up	up	correct
ASH.US	Ashland Global Holdings Inc	20220304	89.3	89.3	86.99	87.79	557682	87.79	down	down	correct
ASIX.US	AdvanSix Inc	20220304	42.02	43.29	41.63	42.83	382934	42.83	up	up	correct
ASPN.US	Aspen Aerogels Inc	20220304	29.73	30.17	27.25	28.02	325284	28.02	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220304	205.82	205.82	201.39	202.97	23223	202.97	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20220304	7.2	7.265	7.05	7.09	7598764	7.09	down	down	correct
ATA.US	Americas Technology Acquisition Corp	20220304	10.19	10.2	10.19	10.2	711	10.2	up	up	correct
ATC.US	Atotech Limited	20220304	23.79	23.93	23.34	23.71	1565530	23.71	down	down	correct
ATCO.US	PI	20220304	26.47	26.47	25.99	26	8446	26	down	down	correct
ATEN.US	A10 Networks Inc	20220304	14.3	14.43	13.82	13.91	630548	13.91	down	down	correct
ATGE.US	Adtalem Global Education Inc	20220304	22.51	22.85	22.1315	22.54	219369	22.54	up	up	correct
ATH.US	PD	20220304	21.52	21.615	21.36	21.45	69030	21.45	down	down	correct
ATHM.US	Autohome Inc	20220304	28.78	29.23	27.02	27.43	656192	27.43	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20220304	25.84	26.23	25.45	26.05	1891663	26.05	up	up	correct
ATIP.US	WT	20220304	0.2601	0.2601	0.2601	0.2601	103	0.2601
ATKR.US	Atkore Inc	20220304	102.95	103.7213	100.13	101.24	453115	101.24	down	down	correct
ATO.US	Atmos Energy Corporation	20220304	113.33	116.26	112.49	116.15	1132512	116.15	up	up	correct
ATR.US	AptarGroup Inc	20220304	118.05	120.39	117.69	120.19	202534	120.19	up	up	correct
ATTO.US	Atento S.A	20220304	24.97	25.2	24.27	24.5	9098	24.5	down	down	correct
ATUS.US	Altice USA Inc	20220304	11.36	11.44	10.85	11.15	4548765	11.15	down	down	correct
AU.US	AngloGold Ashanti Limited	20220304	24.09	25.395	24.09	25.07	4822649	25.07	up	up	correct
AUD.US	Audacy Inc	20220304	3	3.2	2.94	3.07	733013	3.07	up	up	correct
AUS.US	UN	20220304	10.2	10.2	10.2	10.2	1025	10.2
AUY.US	Yamana Gold Inc	20220304	5.17	5.2378	5.12	5.21	23136509	5.21	up	down	incorrect
AVA.US	Avista Corporation	20220304	45.03	46.52	44.74	46.46	458674	46.46	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220304	5.7	5.7	5.51	5.52	46075	5.52	down	down	correct
AVB.US	AvalonBay Communities Inc	20220304	240.54	247.37	240.54	247.34	774638	247.34	up	down	incorrect
AVD.US	American Vanguard Corporation	20220304	15.27	15.39	15.13	15.37	87090	15.37	up	up	correct
AVK.US	Advent Convertible and Income Fund	20220304	15.16	15.2497	15.025	15.16	63387	15.16
AVLR.US	Avalara Inc	20220304	98	99.27	93.355	94.89	737162	94.89	down	down	correct
AVNS.US	Avanos Medical Inc	20220304	34.07	34.94	34.07	34.75	199376	34.75	up	up	correct
AVNT.US	Avient Corporation	20220304	50.85	51.16	49.975	50.22	416975	50.22	down	up	incorrect
AVTR.US	PA	20220304	104.73	104.73	99.62	101.08	82720	101.08	down	down	correct
AVY.US	Avery Dennison Corporation	20220304	168.46	169.63	165.92	167.59	493590	167.59	down	down	correct
AVYA.US	Avaya Holdings Corp	20220304	12.96	13.21	12.4	12.62	957759	12.62	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20220304	10.87	10.964	10.87	10.89	196611	10.89	up	up	correct
AWI.US	Armstrong World Industries Inc	20220304	89.37	90.21	88.17	89.26	833322	89.26	down	down	correct
AWK.US	American Water Works Company Inc	20220304	155.04	161.44	154.94	161.04	1546240	161.04	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20220304	6.08	6.11	5.985	6.1	568173	6.1	up	up	correct
AWR.US	American States Water Company	20220304	84.49	88.15	84.2	88.12	180570	88.12	up	up	correct
AX.US	Axos Financial Inc	20220304	51.08	51.195	49.6	50.15	389118	50.15	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220304	8.31	8.47	7.86	7.96	2120014	7.96	down	down	correct
AXP.US	American Express Company	20220304	176.62	176.83	170.8205	172.95	4892100	172.95	down	up	incorrect
AXR.US	AMREP Corporation	20220304	12.29	12.54	11.54	12.37	21199	12.37	up	up	correct
AXS.US	PE	20220304	24.62	24.83	24.55	24.78	83469	24.78	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20220304	25.22	25.33	24.35	24.61	3345165	24.61	down	down	correct
AYI.US	Acuity Brands Inc	20220304	182.89	184.81	179.81	184.43	276139	184.43	up	up	correct
AYX.US	Alteryx Inc	20220304	62.17	63.36	60.19	60.74	802375	60.74	down	down	correct
AZEK.US	The AZEK Company Inc	20220304	27.11	27.25	26.14	26.77	2287793	26.77	down	up	incorrect
AZO.US	AutoZone Inc	20220304	1870.63	1897.21	1856.73	1891.36	164861	1891.36	up	up	correct
AZRE.US	Azure Power Global Limited	20220304	17.06	17.5889	15.88	16.08	185375	16.08	down	down	correct
AZUL.US	Azul S.A	20220304	13.74	13.96	12.88	12.98	2948866	12.98	down	down	correct
AZZ.US	AZZ Inc	20220304	49.16	50.15	49.16	50.09	47619	50.09	up	up	correct
B.US	Barnes Group Inc	20220304	43.71	44.19	43.55	44.05	300600	44.05	up	up	correct
BA.US	The Boeing Company	20220304	187.37	188.3203	178.97	180.84	12871483	180.84	down	down	correct
BABA.US	Alibaba Group Holding Limited	20220304	100.29	104.39	99.33	100.6	22162976	100.6	up	up	correct
BAC.US	PP	20220304	21.29	21.29	21.12	21.16	57334	21.16	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220304	82.7	86.93	82.58	86.33	1850746	86.33	up	up	correct
BAK.US	Braskem S.A	20220304	18.98	18.99	18.43	18.75	218273	18.75	down	up	incorrect
BALY.US	Bally's Corporation	20220304	34.05	34.42	33.705	34.2	474753	34.2	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20220304	53.24	54.03	52.78	54	1371890	54	up	up	correct
BAMH.US	BAMH	20220304	21.11	21.19	21.07	21.07	90030	21.07	down	down	correct
BAMI.US	Brookfield Finance I Preferred	20220304	20.83	20.83	20.38	20.41	41152	20.41	down	up	incorrect
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220304	54.58	54.58	53.57	54.49	11942	54.49	down	down	correct
BANC.US	PE	20220304	24.9899	24.99	24.98	24.99	6006	24.99	up	up	correct
BAP.US	Credicorp Ltd	20220304	153.6	157.62	152.63	154.84	762585	154.84	up	up	correct
BARK.US	Original Bark Co	20220304	2.81	2.87	2.66	2.74	2850335	2.74	down	up	incorrect
BAX.US	Baxter International Inc	20220304	84.14	86.15	84.1	86.02	1984036	86.02	up	up	correct
BB.US	BlackBerry Limited	20220304	6.73	6.77	6.45	6.48	5319840	6.48	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20220304	3.24	3.27	3.01	3.03	1026511	3.03	down	down	correct
BBD.US	Banco Bradesco S.A	20220304	3.91	3.92	3.82	3.88	39602836	3.88	down	up	incorrect
BBDC.US	Barings BDC Inc	20220304	10.89	10.9462	10.65	10.7	786653	10.7	down	down	correct
BBDO.US	Banco Bradesco S.A	20220304	3.29	3.31	3.22	3.27	44972	3.27	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20220304	23.22	23.5	23.14	23.5	144036	23.5	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20220304	42.42	42.95	41.98	42.12	14144	42.12	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220304	5.35	5.38	5.22	5.29	5076897	5.29	down	down	correct
BBW.US	Build	20220304	20.16	20.51	19.19	19.36	242846	19.36	down	down	correct
BBWI.US	Bath Body Works Inc	20220304	51.77	51.92	48.88	49.82	5085419	49.82	down	down	correct
BBY.US	Best Buy Co. Inc	20220304	107.915	109.28	101.615	106.1	7676713	106.1	down	down	correct
BC.US	PC	20220304	25.92	26.12	25.87	25.995	20533	25.995	up	down	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20220304	17.3	17.32	16.81	16.89	304900	16.89	down	down	correct
BCC.US	Boise Cascade Company	20220304	78.88	78.88	76.08	77.84	387436	77.84	down	down	correct
BCE.US	BCE Inc	20220304	54.2	55.96	54.15	55.91	1860603	55.91	up	up	correct
BCH.US	Banco de Chile	20220304	21.7	21.97	21.2	21.87	151275	21.87	up	up	correct
BCO.US	The Brink's Company	20220304	67.84	68.54	66.34	67.75	410340	67.75	down	down	correct
BCS.US	Barclays PLC	20220304	8.66	8.66	8.29	8.38	12397732	8.38	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220304	10.53	10.59	10.42	10.59	364200	10.59	up	up	correct
BDC.US	Belden Inc	20220304	55.78	56.985	55.75	56.52	364921	56.52	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220304	9.53	9.57	9.36	9.37	1926914	9.37	down	up	incorrect
BDN.US	Brandywine Realty Trust	20220304	13.47	13.62	13.36	13.6	977838	13.6	up	down	incorrect
BDX.US	Becton Dickinson and Company	20220304	271.39	275.67	269.16	275.42	1283214	275.42	up	up	correct
BDXB.US	Becton Dickinson and Company	20220304	53.84	54.29	53.47	54.19	32701	54.19	up	down	incorrect
BE.US	Bloom Energy Corporation	20220304	22.13	22.8	20.89	21.1	3649792	21.1	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220304	1.03	1.03	1	1	34233	1	down	down	correct
BEKE.US	KE Holdings Inc	20220304	17.1	17.15	14.255	14.5	14983986	14.5	down	down	correct
BEN.US	Franklin Resources Inc	20220304	28.6	28.67	27.76	28.2	2511248	28.2	down	down	correct
BEP.US	PA	20220304	23.05	23.05	22.96	22.96	2439	22.96	down	down	correct
BEPH.US	BEPH	20220304	20.38	20.4612	20.15	20.15	34149	20.15	down	up	incorrect
BERY.US	Berry Global Group Inc	20220304	57.6	58.15	56.48	56.98	1429853	56.98	down	down	correct
BEST.US	BEST Inc	20220304	0.649	0.674	0.621	0.6355	1267194	0.6355	down	up	incorrect
BF.US	B	20220304	68.67	70.32	66.635	69.99	1667162	69.99	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20220304	127.96	129.57	126.12	129.29	443906	129.29	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20220304	13.77	13.88	13.7159	13.88	50022	13.88	up	up	correct
BFS.US	Saul Centers Inc	20220304	46.34	46.99	46.1589	46.99	23596	46.99	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20220304	13.07	13.08	13.05	13.07	25926	13.07
BG.US	Bunge Limited	20220304	109.05	109.05	106.74	108.32	2075998	108.32	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20220304	15.88	15.88	15.75	15.77	47881	15.77	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20220304	11.17	11.35	11.16	11.3	214684	11.3	up	down	incorrect
BGS.US	B&G Foods Inc	20220304	29.82	30.69	29.065	29.24	1577716	29.24	down	down	correct
BGSF.US	BGSF Inc	20220304	13.98	14.26	13.62	13.95	9802	13.95	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20220304	12.91	12.91	12.78	12.81	75320	12.81	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220304	5.67	5.72	5.57	5.6	384277	5.6	down	up	incorrect
BH.US	Biglari Holdings Inc	20220304	160.4	163.445	158.01	161.05	3725	161.05	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20220304	23.25	23.48	22.52	22.86	3114645	22.86	down	down	correct
BHE.US	Benchmark Electronics Inc	20220304	25.76	25.76	25.21	25.55	95935	25.55	down	up	incorrect
BHG.US	Bright Health Group Inc.	20220304	2.14	2.31	1.94	2.08	11287874	2.08	down	down	correct
BHK.US	BlackRock Core Bond Trust	20220304	13.54	13.6227	13.42	13.46	174018	13.46	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220304	30.14	30.16	29.66	30	294678	30	down	up	incorrect
BHP.US	BHP Group	20220304	70.79	73.14	70.77	73.12	5507086	73.12	up	up	correct
BHR.US	PD	20220304	25.26	25.605	25.26	25.45	1909	25.45	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20220304	17.8503	17.8503	17.8503	17.8503	562	17.8503
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220304	114.76	116.485	110.9	113.1	541813	113.1	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20220304	13.98	14	13.83	13.95	72603	13.95	down	down	correct
BIG.US	Big Lots Inc	20220304	36.25	39.8113	36.02	38.05	1571340	38.05	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220304	11.82	11.9999	11.47	11.54	755337	11.54	down	down	correct
BILL.US	Bill.com Holdings Inc	20220304	222.11	222.49	199.44	205.26	2048346	205.26	down	down	correct
BIO.US	Bio	20220304	606.17	606.17	577.11	582.54	193103	582.54	down	down	correct
BIP.US	PB	20220304	21.15	21.3757	21.13	21.16	45865	21.16	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20220304	70.26	70.87	68.81	69.58	244816	69.58	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20220304	22.22	22.2774	21.78	21.97	13267	21.97	down	down	correct
BIT.US	BlackRock Multi	20220304	16.15	16.27	16.02	16.04	150560	16.04	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220304	56.485	57.09	54.22	56.54	2809662	56.54	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20220304	50.92	51.23	50.205	50.92	6148595	50.92
BKD.US	Brookdale Senior Living Inc	20220304	6.88	7.08	6.86	6.96	2670380	6.96	up	up	correct
BKE.US	The Buckle Inc	20220304	36.49	36.5	35.07	35.78	708361	35.78	down	down	correct
BKH.US	Black Hills Corporation	20220304	71.05	72.82	70.83	72.78	447703	72.78	up	down	incorrect
BKI.US	Black Knight Inc	20220304	59.35	61.25	59.3	60.72	1773579	60.72	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220304	16.58	16.78	16.415	16.76	43558	16.76	up	up	correct
BKT.US	BlackRock Income Trust Inc	20220304	5.18	5.22	5.15	5.16	236859	5.16	down	down	correct
BKU.US	BankUnited Inc	20220304	42.58	42.9	41.07	41.46	886611	41.46	down	down	correct
BLD.US	TopBuild Corp	20220304	208.19	210.9	206.5	209.47	231059	209.47	up	up	correct
BLDR.US	Builders FirstSource Inc	20220304	74.3	74.91	72.59	74.11	2749656	74.11	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20220304	13.55	13.7	13.49	13.5	113398	13.5	down	down	correct
BLK.US	BlackRock Inc	20220304	722	725.41	695.51	696.59	2161253	696.59	down	down	correct
BLL.US	Ball Corporation	20220304	88.87	90.45	87.81	90.2	1397178	90.2	up	up	correct
BLND.US	Blend Labs Inc.	20220304	8.88	8.9499	8.45	8.55	2084106	8.55	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20220304	14.58	14.6405	14.5	14.58	113972	14.58
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220304	15.14	15.3	15.0973	15.25	87453	15.25	up	up	correct
BMA.US	Banco Macro S.A	20220304	14.81	14.83	14.21	14.5	251929	14.5	down	down	correct
BME.US	BlackRock Health Sciences Trust	20220304	43.41	43.69	42.87	43.43	38331	43.43	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20220304	19.74	19.8	19.25	19.45	343155	19.45	down	down	correct
BMI.US	Badger Meter Inc	20220304	98.09	98.6599	97.05	97.62	87902	97.62	down	up	incorrect
BML.US	PL	20220304	22.14	22.2997	22.07	22.1	23770	22.1	down	down	correct
BMO.US	Bank of Montreal	20220304	114.25	115.35	113.2	114.91	841457	114.91	up	up	correct
BMY.US	Bristol	20220304	68.26	69.54	68.24	69.36	12869478	69.36	up	up	correct
BNED.US	Barnes & Noble Education Inc	20220304	5.26	5.26	5.0016	5.03	249513	5.03	down	down	correct
BNL.US	Broadstone Net Lease Inc	20220304	21.53	21.96	21.49	21.87	683334	21.87	up	up	correct
BNS.US	The Bank of Nova Scotia	20220304	73	73.28	72.32	73.26	1754233	73.26	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20220304	12.82	12.84	12.76	12.78	46715	12.78	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220304	9.84	9.85	9.84	9.85	2544	9.85	up	down	incorrect
BOAS.US	BOA Acquisition Corp	20220304	9.84	9.86	9.84	9.86	5886	9.86	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20220304	11.31	11.31	11.07	11.14	194588	11.14	down	up	incorrect
BOH.US	PA	20220304	23.65	23.65	23.405	23.405	7566	23.4049	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20220304	86.6	86.6	81.2	83.83	670559	83.83	down	down	correct
BORR.US	Borr Drilling Limited	20220304	2.72	3.3173	2.68	3.13	5830869	3.13	up	up	correct
BOX.US	Box Inc	20220304	26.43	27.38	26.39	27.36	2365123	27.36	up	up	correct
BP.US	BP p.l.c	20220304	28.02	28.185	27.56	28.01	22873562	28.01	down	down	correct
BPMP.US	BP Midstream Partners LP	20220304	16.28	16.28	15.81	16.05	516386	16.05	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220304	14.36	14.79	13.07	13.69	877720	13.69	down	down	correct
BQ.US	Boqii Holding Limited	20220304	0.5501	0.5677	0.54	0.5475	66261	0.5475	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20220304	145.43	147.625	144.01	147.44	463279	147.44	up	up	correct
BRBR.US	BellRing Brands Inc	20220304	25.16	25.92	24.76	25.85	559410	25.85	up	down	incorrect
BRC.US	Brady Corporation	20220304	45.79	46.34	45.67	46.17	129844	46.17	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220304	20.56	20.635	19.0016	19.54	325668	19.54	down	down	correct
BRFS.US	BRF S.A	20220304	3.01	3.065	2.98	3.05	5339245	3.05	up	down	incorrect
BRK.US	B	20220304	322.66	325.61	320.12	325.34	4709828	325.34	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20220304	8.15	8.19	8.03	8.08	1032950	8.08	down	down	correct
BRO.US	Brown & Brown Inc	20220304	67.59	68.51	66.99	68.41	1073056	68.41	up	down	incorrect
BROS.US	Dutch Bros Inc.	20220304	45.99	51.04	45.32	49.37	2927879	49.37	up	up	correct
BRSP.US	Brightspire Capital Inc	20220304	8.76	8.8	8.635	8.68	356576	8.68	down	up	incorrect
BRT.US	BRT Apartments Corp	20220304	22.37	23.23	22.22	23.18	40046	23.18	up	up	correct
BRW.US	Voya Prime Rate Trust	20220304	4.5	4.6	4.46	4.48	160594	4.48	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20220304	24.95	25.46	24.605	25.42	2604372	25.42	up	down	incorrect
BSAC.US	Banco Santander	20220304	20.2	20.32	19.92	20.3	486147	20.3	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20220304	5.99	6.01	5.91	5.99	1658008	5.99
BSIG.US	BrightSphere Investment Group Inc	20220304	23.89	23.92	22.91	23.16	998103	23.16	down	down	correct
BSM.US	Black Stone Minerals L.P	20220304	12.33	12.42	12.12	12.4	603199	12.4	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220304	5.44	5.59	5.24	5.59	42959	5.59	up	up	correct
BST.US	BlackRock Science and Technology Trust	20220304	42.34	42.99	41.68	42.03	159965	42.03	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220304	27.59	28.13	26.88	27.09	168779	27.09	down	down	correct
BSX.US	PA	20220304	114.45	116	114.436	115.75	4149	115.75	up	up	correct
BTA.US	BlackRock Long	20220304	12.44	12.48	12.29	12.48	58047	12.48	up	up	correct
BTCM.US	BIT Mining Limited	20220304	2.85	2.87	2.69	2.71	256414	2.71	down	down	correct
BTI.US	British American Tobacco p.l.c	20220304	41	41.48	40.83	41.43	6960365	41.43	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20220304	41	42.3825	40.76	42.04	83786	42.04	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220304	24.91	24.99	24.74	24.93	65776	24.93	up	up	correct
BTU.US	Peabody Energy Corporation	20220304	22.96	27.28	22.9	26.35	30774121	26.35	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220304	13.06	13.08	12.88	12.89	225735	12.89	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220304	23.8	23.8	23.36	23.675	43368	23.675	down	down	correct
BUR.US	Burford Capital Limited	20220304	8.86	8.86	8.61	8.61	239200	8.61	down	up	incorrect
BURL.US	Burlington Stores Inc	20220304	199.31	202.96	184.215	189.67	1677821	189.67	down	down	correct
BV.US	BrightView Holdings Inc	20220304	13.81	13.81	13.36	13.58	244153	13.58	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220304	27.7	28.75	27.3164	28.68	73126	28.68	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20220304	10.72	11.33	10.69	11.28	1754030	11.28	up	up	correct
BW.US	PA	20220304	24.9	24.9	24.79	24.8	12944	24.8	down	down	correct
BWA.US	BorgWarner Inc	20220304	38.8	39.09	36.605	36.93	4455765	36.93	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220304	10.63	10.63	10.3699	10.4	46004	10.4	down	down	correct
BWSN.US	BWSN	20220304	25.47	25.521	25.31	25.38	10392	25.38	down	down	correct
BWXT.US	BWX Technologies Inc	20220304	53	53.765	52.79	53.29	739193	53.29	up	up	correct
BX.US	The Blackstone Group Inc	20220304	124.15	124.99	118.885	121.16	5638649	121.16	down	down	correct
BXC.US	BlueLinx Holdings Inc	20220304	89.16	90.265	86.3701	89.04	97876	89.04	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20220304	31.55	31.8	31.31	31.78	946159	31.78	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20220304	13.58	13.6314	13.5	13.6	144246	13.6	up	up	correct
BXP.US	Boston Properties Inc	20220304	120.56	123.225	120.16	123.16	623686	123.16	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20220304	28.15	30	28.05	29.91	706865	29.91	up	up	correct
BY.US	Byline Bancorp Inc	20220304	27.45	27.64	27.05	27.32	79037	27.32	down	down	correct
BYD.US	Boyd Gaming Corporation	20220304	68.21	68.72	65.55	67.05	1093938	67.05	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220304	13.93	13.96	13.891	13.96	26221	13.96	up	up	correct
BZH.US	Beazer Homes USA Inc	20220304	16.56	16.87	16.33	16.85	317968	16.85	up	up	correct
C.US	PN	20220304	26.54	26.58	26.53	26.55	60458	26.55	up	up	correct
CAAP.US	Corporación América Airports S.A	20220304	5.473	5.57	5.3	5.55	61597	5.55	up	down	incorrect
CABO.US	Cable One Inc	20220304	1432.62	1461.065	1432.62	1454.85	35002	1454.85	up	up	correct
CACI.US	CACI International Inc	20220304	289.79	305.27	289.79	304.24	348924	304.24	up	down	incorrect
CAE.US	CAE Inc	20220304	26.97	26.97	26.29	26.5	197082	26.5	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20220304	17.57	17.6007	17.52	17.56	17191	17.56	down	up	incorrect
CAG.US	Conagra Brands Inc	20220304	34.28	34.63	33.96	34.4	3881191	34.4	up	down	incorrect
CAH.US	Cardinal Health Inc	20220304	52.92	54.03	52.635	54	2438589	54	up	up	correct
CAJ.US	Canon Inc	20220304	22.9	23.03	22.78	22.87	234727	22.87	down	down	correct
CAL.US	Caleres Inc	20220304	20.06	20.06	19.26	19.37	562364	19.37	down	down	correct
CALX.US	Calix Inc	20220304	50.44	50.78	47.5	48.52	1008884	48.52	down	down	correct
CANG.US	Cango Inc	20220304	3.11	3.26	3.1	3.21	41351	3.21	up	up	correct
CAPL.US	CrossAmerica Partners LP	20220304	20.84	20.94	20.28	20.47	44211	20.47	down	down	correct
CARR.US	Carrier Global Corporation	20220304	45.19	45.615	44.325	45	9054982	45	down	down	correct
CARS.US	Cars.com Inc	20220304	15.63	15.7	15.27	15.38	436777	15.38	down	down	correct
CAT.US	Caterpillar Inc	20220304	191.1	196.01	190.311	195.66	4334724	195.66	up	up	correct
CATO.US	The Cato Corporation	20220304	17.28	17.4618	17.04	17.26	95880	17.26	down	down	correct
CB.US	Chubb Limited	20220304	202.03	206.24	200.92	205.52	1961704	205.52	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20220304	4.65	4.715	4.64	4.7	566381	4.7	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220304	9.57	9.66	9.51	9.66	6551	9.66	up	up	correct
CBRE.US	CBRE Group Inc	20220304	93.24	94.14	87.95	89.71	2421850	89.71	down	up	incorrect
CBT.US	Cabot Corporation	20220304	71.17	72.07	70.7	71.89	376944	71.89	up	up	correct
CBU.US	Community Bank System Inc	20220304	72.42	73.01	71.95	72.55	168817	72.55	up	up	correct
CBZ.US	CBIZ Inc	20220304	38.3	39.19	38.2245	39.16	176698	39.16	up	up	correct
CC.US	The Chemours Company	20220304	26.11	26.25	25.045	25.23	2271899	25.23	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20220304	174.66	180.07	174.53	179.1	1642773	179.1	up	up	correct
CCJ.US	Cameco Corporation	20220304	23.21	23.76	22.29	23.48	12478657	23.48	up	up	correct
CCK.US	Crown Holdings Inc	20220304	120.06	124.465	119.43	124.32	1497074	124.32	up	up	correct
CCL.US	Carnival Corporation & plc	20220304	17.85	18.07	17.0201	17.23	56702744	17.23	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20220304	1.9	2.1399	1.9	1.988	6309	1.988	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20220304	3.62	3.665	3.46	3.52	2611743	3.52	down	up	incorrect
CCS.US	Century Communities Inc	20220304	65.09	65.22	63.83	65.03	218128	65.03	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20220304	14.8	14.935	14.49	14.55	192576	14.55	down	up	incorrect
CCV.US	UN	20220304	9.95	9.9501	9.95	9.95	14080	9.95
CCZ.US	Comcast Holdings Corp	20220304	61.35	61.64	61	61.3	1067	61.3	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20220304	69.52	70.76	65.99	66.72	1492073	66.72	down	down	correct
CDE.US	Coeur Mining Inc	20220304	4.63	4.68	4.55	4.64	7956580	4.64	up	up	correct
CDR.US	PC	20220304	9.92	9.92	8.84	9.15	179308	9.15	down	down	correct
CDRE.US	Cadre Holdings Inc.	20220304	21.37	21.37	20.81	20.95	124224	20.95	down	down	correct
CE.US	Celanese Corporation	20220304	141.61	142.75	138.72	141.9	1018246	141.9	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20220304	18.74	19.085	18.721	18.91	1609	18.91	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20220304	7.85	8.13	7.76	7.76	216414	7.76	down	down	correct
CEIX.US	CONSOL Energy Inc	20220304	35.22	35.99	34.25	35.92	658388	35.92	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20220304	1.39	1.79	1.25	1.54	2022780	1.54	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220304	32.28	32.36	31.55	32.35	137377	32.35	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220304	16.98	17.15	16.4075	17.12	58669	17.12	up	up	correct
CEPU.US	Central Puerto S.A	20220304	3.81	3.9	3.64	3.81	422146	3.81
CEQP.US	P	20220304	9.72	9.72	9.51	9.63	122637	9.63	down	down	correct
CF.US	CF Industries Holdings Inc	20220304	86.82	91.89	86.49	91.25	7611768	91.25	up	up	correct
CFG.US	PE	20220304	24.185	24.185	23.84	23.87	45518	23.87	down	down	correct
CFX.US	Colfax Corporation	20220304	39.3	39.48	38.63	38.9	754236	38.9	down	down	correct
CGA.US	China Green Agriculture Inc	20220304	8.84	9.4987	8.84	9.098	23971	9.098	up	up	correct
CGAU.US	Centerra Gold Inc	20220304	9.93	10.07	9.9	9.92	80872	9.92	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20220304	42.74	43.66	42.65	43.66	69455	43.66	up	up	correct
CHD.US	Church & Dwight Co. Inc	20220304	98.36	100.85	98.14	100.69	1324529	100.69	up	up	correct
CHE.US	Chemed Corporation	20220304	476.32	487.06	476.01	485.9	26654	485.9	up	up	correct
CHGG.US	Chegg Inc	20220304	30.62	31.26	30.35	30.74	2214631	30.74	up	up	correct
CHH.US	Choice Hotels International Inc	20220304	137.95	139.29	136.19	139.21	344618	139.21	up	up	correct
CHMI.US	PB	20220304	25.19	25.19	25	25.01	1730	25.01	down	down	correct
CHN.US	The China Fund Inc	20220304	15.62	15.62	15.2	15.235	14832	15.235	down	down	correct
CHRA.US	Charah Solutions Inc	20220304	5.2093	5.32	5.18	5.22	25256	5.22	up	up	correct
CHRB.US	CHRB	20220304	23.25	23.262	23.1	23.15	15663	23.15	down	down	correct
CHS.US	Chico's FAS Inc	20220304	5.02	5.11	4.78	4.91	1867286	4.91	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220304	43.63	43.805	43.55	43.69	80213	43.69	up	up	correct
CHWY.US	Chewy Inc	20220304	44.85	45.49	43.2701	45.27	3598322	45.27	up	up	correct
CI.US	Cigna Corporation	20220304	234.32	241.94	232.4831	241.63	1345640	241.63	up	up	correct
CIA.US	Citizens Inc	20220304	4.25	4.3271	4.25	4.25	74886	4.25
CIB.US	Bancolombia S.A	20220304	38.18	38.2	36.9	37.85	474809	37.85	down	down	correct
CIEN.US	Ciena Corporation	20220304	68.19	68.4	65.09	65.94	2866956	65.94	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20220304	2.4	2.4	2.34	2.34	93818	2.34	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20220304	2.63	2.64	2.585	2.62	5603740	2.62	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220304	20.05	20.09	19.9004	20.07	129675	20.07	up	down	incorrect
CIM.US	PD	20220304	24.85	24.85	24.66	24.7146	5766	24.7146	down	down	correct
CINT.US	CI&T Inc	20220304	17.26	18.64	17.26	18.59	97501	18.59	up	up	correct
CIO.US	PA	20220304	25.0499	25.0499	24.83	24.8919	1392	24.8919	down	down	correct
CION.US	Cion Investment Corp	20220304	12.2	12.54	12.2	12.21	57190	12.21	up	up	correct
CIR.US	CIRCOR International Inc	20220304	25.37	25.49	24.01	24.29	70794	24.29	down	down	correct
CIXX.US	CI Financial Corp	20220304	16.56	16.56	15.8	15.86	98369	15.86	down	down	correct
CL.US	Colgate	20220304	76.7	77.51	76.39	77.36	3308077	77.36	up	up	correct
CLB.US	Core Laboratories N.V	20220304	27.06	27.525	26.49	27.14	695449	27.14	up	up	correct
CLDT.US	PA	20220304	24.25	24.25	24.105	24.2	2850	24.2	down	down	correct
CLF.US	Cleveland	20220304	25.28	26.44	24.88	25.95	44940771	25.95	up	up	correct
CLH.US	Clean Harbors Inc	20220304	99.53	100.27	98.41	99.59	327523	99.59	up	down	incorrect
CLPR.US	Clipper Realty Inc	20220304	9.59	9.89	9.55	9.85	38163	9.85	up	up	correct
CLR.US	Continental Resources Inc	20220304	58.02	60.96	58	60.9	3461992	60.9	up	up	correct
CLS.US	Celestica Inc	20220304	11.77	11.78	11.39	11.51	473907	11.51	down	down	correct
CLVT.US	PA	20220304	56.4101	56.4101	55.21	55.21	18603	55.21	down	down	correct
CLW.US	Clearwater Paper Corporation	20220304	28.7	29.53	28.67	29.43	51138	29.43	up	up	correct
CLX.US	The Clorox Company	20220304	143.72	145.835	143.72	144.74	1010629	144.74	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20220304	124.11	125.56	123.32	125.43	449057	125.43	up	up	correct
CMA.US	Comerica Incorporated	20220304	90.61	91.12	88.57	90.22	1660149	90.22	down	down	correct
CMC.US	Commercial Metals Company	20220304	39.56	39.875	38.87	39.74	1819099	39.74	up	up	correct
CMCM.US	Cheetah Mobile Inc	20220304	1.17	1.185	1.12	1.12	61948	1.12	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20220304	1457.13	1460.6801	1413.6	1442.28	185676	1442.28	down	down	correct
CMI.US	Cummins Inc	20220304	204.16	205.92	199.25	202.04	1480785	202.04	down	up	incorrect
CMP.US	Compass Minerals International Inc	20220304	60	60.9	59.2605	60.65	301214	60.65	up	up	correct
CMRE.US	PE	20220304	26.1339	26.43	26.115	26.23	3166	26.23	up	down	incorrect
CMS.US	PC	20220304	21.3799	21.3799	21.11	21.24	24249	21.24	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220304	25.46	25.65	25.45	25.59	6616	25.59	up	up	correct
CMSC.US	CMS Energy Corp	20220304	25.8402	26	25.84	25.98	11342	25.98	up	up	correct
CMSD.US	CMS Energy Corp	20220304	26.28	26.28	26.06	26.09	22816	26.09	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20220304	17.15	17.15	16.6	16.82	13101	16.82	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20220304	4.09	4.105	4.05	4.08	133856	4.08	down	down	correct
CNA.US	CNA Financial Corporation	20220304	45.09	45.39	44.83	45.15	137307	45.15	up	up	correct
CNC.US	Centene Corporation	20220304	83	86.16	82.62	86.05	2292915	86.05	up	up	correct
CND.US	WT	20220304	1.2	1.23	1.15	1.19	31856	1.19	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20220304	3.835	3.861	3.78	3.81	41676	3.81	down	down	correct
CNHI.US	CNH Industrial N.V	20220304	13.48	14.03	13.335	13.57	11935965	13.57	up	down	incorrect
CNI.US	Canadian National Railway Company	20220304	123.61	126.97	123.42	126.92	1231001	126.92	up	up	correct
CNK.US	Cinemark Holdings Inc	20220304	17.35	17.715	17.01	17.29	2698427	17.29	down	down	correct
CNM.US	Core & Main Inc	20220304	21.77	22.08	21.16	21.45	655883	21.45	down	down	correct
CNMD.US	CONMED Corporation	20220304	141.77	143.77	141.71	142.81	188190	142.81	up	up	correct
CNNE.US	Cannae Holdings Inc	20220304	26.37	26.795	25.22	25.51	502403	25.51	down	down	correct
CNO.US	PA	20220304	23.16	23.16	23.16	23.16	2400	23.16
CNP.US	CenterPoint Energy Inc	20220304	28.11	29	28.05	28.99	5122359	28.99	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20220304	57.6	59.3	57.475	58.98	4788116	58.98	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20220304	20.86	21.455	20.69	21.31	1000220	21.31	up	up	correct
CNS.US	Cohen & Steers Inc	20220304	78.04	78.91	77.2	78.01	67505	78.01	down	up	incorrect
CNVY.US	Convey Holding Parent Inc.	20220304	5.4	5.485	5.26	5.35	69009	5.35	down	down	correct
CNX.US	CNX Resources Corporation	20220304	17.35	17.905	17.3	17.74	2889563	17.74	up	up	correct
CO.US	Global Cord Blood Corporation	20220304	4.43	4.43	4.14	4.17	297901	4.17	down	up	incorrect
CODI.US	PC	20220304	25.64	25.7455	25.5	25.64	6965	25.64
COE.US	China Online Education Group	20220304	1.26	1.26	1.2005	1.22	162973	1.22	down	down	correct
COF.US	PL	20220304	21.09	21.11	20.7	20.8	57343	20.8	down	down	correct
COLD.US	Americold Realty Trust	20220304	27.76	28	27.55	27.97	1704589	27.97	up	down	incorrect
COMP.US	Compass Inc	20220304	7.45	7.56	6.8001	6.98	1914928	6.98	down	down	correct
COO.US	The Cooper Companies Inc	20220304	412.79	430.67	410.02	424.54	625149	424.54	up	up	correct
COOK.US	Traeger Inc	20220304	9.74	9.775	9.06	9.29	649789	9.29	down	down	correct
COP.US	ConocoPhillips	20220304	97.61	100.34	97.441	100.27	10961687	100.27	up	up	correct
CORR.US	PA	20220304	20.73	20.825	20.4468	20.6	5113	20.6	down	down	correct
COTY.US	Coty Inc	20220304	8.66	8.67	7.9817	8.12	12663507	8.12	down	down	correct
COUR.US	Coursera Inc	20220304	19.72	19.865	17.33	17.58	1910020	17.58	down	down	correct
CP.US	Canadian Pacific Railway Limited	20220304	73.64	77.95	73.16	77.84	7053552	77.84	up	up	correct
CPA.US	Copa Holdings S.A	20220304	77.07	78.3591	73.42	73.79	462932	73.79	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20220304	6.54	6.63	6.34	6.59	13634	6.59	up	up	correct
CPB.US	Campbell Soup Company	20220304	45	45.87	44.91	45.55	3280288	45.55	up	up	correct
CPE.US	Callon Petroleum Company	20220304	58.19	60.08	57.09	59.79	2412060	59.79	up	up	correct
CPF.US	Central Pacific Financial Corp	20220304	28.49	28.49	27.66	28.09	109064	28.09	down	down	correct
CPG.US	Crescent Point Energy Corp	20220304	7.31	7.4999	7.2306	7.48	8292406	7.48	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20220304	135.44	140.32	135.17	140.19	43725	140.19	up	up	correct
CPNG.US	Coupang Inc	20220304	24.8	24.96	20.94	21.1	18204475	21.1	down	down	correct
CPRI.US	Capri Holdings Limited	20220304	63.08	63.1583	53.44	54.54	7203433	54.54	down	down	correct
CPS.US	Cooper	20220304	10.84	11.275	10.47	10.63	480143	10.63	down	up	incorrect
CPT.US	Camden Property Trust	20220304	166.28	172.63	166.19	172.37	587270	172.37	up	up	correct
CPUH.US	WT	20220304	0.5	0.505	0.485	0.5	152257	0.5
CR.US	Crane Co	20220304	103.7	103.7	100.41	101.62	232170	101.62	down	down	correct
CRC.US	California Resources Corp	20220304	41.62	43.6	41.62	43.1	844035	43.1	up	down	incorrect
CRD.US	B	20220304	7.46	7.6808	7.46	7.46	8016	7.46
CRH.US	CRH plc	20220304	39.92	40.05	39.065	39.79	1306615	39.79	down	down	correct
CRI.US	Carter's Inc	20220304	96.13	96.21	93.94	95	1107334	95	down	down	correct
CRK.US	Comstock Resources Inc	20220304	9	9.55	8.95	9.52	4374686	9.52	up	up	correct
CRL.US	Charles River Laboratories International Inc	20220304	283.05	285.51	274.88	278	512937	278	down	up	incorrect
CRM.US	salesforce.com inc	20220304	204.7	206.38	199.26	203.01	5797051	203.01	down	down	correct
CRS.US	Carpenter Technology Corporation	20220304	37.68	37.74	36.19	36.62	353432	36.62	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20220304	15.2	15.9199	15.0069	15.88	78193	15.88	up	up	correct
CS.US	Credit Suisse Group AG	20220304	7.56	7.5701	7.32	7.38	21427440	7.38	down	down	correct
CSL.US	Carlisle Companies Incorporated	20220304	235.15	236.7316	231.45	232.22	303071	232.22	down	down	correct
CSR.US	PC	20220304	25.2024	25.435	25.2024	25.435	8735	25.435	up	up	correct
CSTM.US	Constellium SE	20220304	18.18	18.52	17.575	17.84	1763849	17.84	down	down	correct
CSV.US	Carriage Services Inc	20220304	49.96	51.5065	49.59	51.21	117062	51.21	up	up	correct
CTA.US	PB	20220304	95.4037	95.8256	95.4037	95.8	911	95.8	up	up	correct
CTBB.US	Qwest Corp. NT	20220304	24.62	24.6393	24.5	24.53	62574	24.53	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20220304	25.11	25.1799	25.01	25.03	28155	25.03	down	down	correct
CTK.US	CooTek (Cayman) Inc	20220304	0.22	0.23	0.205	0.2139	5151153	0.2139	down	down	correct
CTLT.US	Catalent Inc	20220304	101.35	102.18	99.38	100.36	996698	100.36	down	up	incorrect
CTO.US	PA	20220304	25.29	25.58	25.23	25.58	2065	25.58	up	up	correct
CTOS.US	Custom Truck One Source Inc	20220304	7.63	7.67	7.36	7.41	258852	7.41	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220304	27.61	28	27.39	27.99	25883	27.99	up	up	correct
CTRA.US	Coterra Energy Inc	20220304	25.06	26.3155	25.0334	26.11	10938621	26.11	up	up	correct
CTS.US	CTS Corporation	20220304	35.06	35.19	34.26	34.67	89248	34.67	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20220304	7.81	8.02	7.81	8.02	163964	8.02	up	down	incorrect
CTVA.US	Corteva Inc	20220304	51.04	51.53	50.12	51.48	5178782	51.48	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20220304	25.83	25.83	25.83	25.83	2	25.83
CUBE.US	CubeSmart	20220304	49.95	51.34	49.81	51.27	1453369	51.27	up	down	incorrect
CUBI.US	PF	20220304	24.66	24.7	24.65	24.69	2554	24.69	up	up	correct
CUK.US	Carnival Corporation & plc	20220304	16.36	16.63	15.68	15.86	4674360	15.86	down	up	incorrect
CULP.US	Culp Inc	20220304	7.9	7.9795	7.81	7.85	50956	7.85	down	down	correct
CURO.US	CURO Group Holdings Corp	20220304	12.04	12.18	11.7	12.02	117927	12.02	down	down	correct
CURV.US	Torrid Holdings Inc.	20220304	8.27	8.43	7.91	7.95	586281	7.95	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20220304	38.76	39.6	38.59	39.56	983676	39.56	up	up	correct
CVEO.US	Civeo Corporation	20220304	23.01	23.32	22.3583	23.07	18644	23.07	up	down	incorrect
CVI.US	CVR Energy Inc	20220304	17.14	18.31	17.1	18.15	1325509	18.15	up	up	correct
CVNA.US	Carvana Co	20220304	123.27	123.33	102.19	103.84	9867779	103.84	down	down	correct
CVS.US	CVS Health Corporation	20220304	102.71	105.28	102.0722	105.19	5272572	105.19	up	up	correct
CVX.US	Chevron Corporation	20220304	155.79	159.95	155.09	158.65	29016934	158.65	up	up	correct
CW.US	Curtiss	20220304	152	159.36	151.89	155.88	308426	155.88	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220304	17.89	18.48	17.17	17.5	554678	17.5	down	down	correct
CWEN.US	Clearway Energy Inc	20220304	33.68	33.9	33.23	33.56	576556	33.56	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20220304	30.57	30.94	30.29	30.51	918936	30.51	down	down	correct
CWH.US	Camping World Holdings Inc	20220304	31.52	31.85	29.95	30.67	2372489	30.67	down	down	correct
CWK.US	Cushman & Wakefield plc	20220304	20.74	21.01	19.78	19.9	1490361	19.9	down	down	correct
CWT.US	California Water Service Group	20220304	57.11	58.68	56.355	58.63	295143	58.63	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20220304	5	5.025	4.655	4.74	26847946	4.74	down	down	correct
CXE.US	MFS High Income Municipal Trust	20220304	4.56	4.59	4.54	4.58	168722	4.58	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20220304	9.29	9.29	9.161	9.19	2550	9.19	down	up	incorrect
CXM.US	Sprinklr Inc.	20220304	12.47	12.73	11.54	11.84	875159	11.84	down	down	correct
CXW.US	CoreCivic Inc	20220304	8.7	8.77	8.54	8.73	611174	8.73	up	up	correct
CYD.US	China Yuchai International Limited	20220304	11.99	12.37	11.6	11.61	36535	11.61	down	down	correct
CYH.US	Community Health Systems Inc	20220304	10.79	11.01	10.62	11	1039903	11	up	up	correct
D.US	Dominion Energy Inc	20220304	80.41	82.74	80.005	82.7	3630734	82.7	up	up	correct
DAC.US	Danaos Corporation	20220304	92.75	92.82	86.88	88.97	699976	88.97	down	down	correct
DAL.US	Delta Air Lines Inc	20220304	35.51	35.87	34.165	34.52	23298454	34.52	down	up	incorrect
DAN.US	Dana Incorporated	20220304	17.07	17.155	16.095	16.23	2086655	16.23	down	down	correct
DAO.US	Youdao Inc	20220304	9.61	9.9	8.4	8.42	251247	8.42	down	down	correct
DAR.US	Darling Ingredients Inc	20220304	77.67	77.67	74.51	75.79	2680759	75.79	down	down	correct
DASH.US	DoorDash Inc	20220304	101.63	102	88.08	89.86	7376788	89.86	down	down	correct
DAVA.US	Endava plc	20220304	111.74	112.58	96.6201	100.47	1066506	100.47	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220304	10.27	10.295	9.85	9.98	14400552	9.98	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20220304	7.5	7.67	7.17	7.21	878248	7.21	down	down	correct
DBI.US	Designer Brands Inc	20220304	12.76	12.825	12.14	12.35	1106623	12.35	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20220304	17.2	17.37	17.2	17.25	64120	17.25	up	down	incorrect
DBRG.US	PJ	20220304	25	25	24.47	24.7282	44607	24.7282	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220304	8.58	8.6	8.55	8.59	9979	8.59	up	down	incorrect
DCI.US	Donaldson Company Inc	20220304	52.32	52.32	50.49	50.71	681947	50.71	down	down	correct
DCO.US	Ducommun Incorporated	20220304	49.85	50.39	49.1601	50.2	34255	50.2	up	down	incorrect
DCP.US	PC	20220304	24.56	24.8048	24.55	24.68	2926	24.68	up	up	correct
DCUE.US	Dominion Energy Inc	20220304	100.9	101.11	100.3	101.1	242613	101.1	up	up	correct
DD.US	DuPont de Nemours Inc	20220304	75.53	75.54	73.84	74.39	3483575	74.39	down	down	correct
DDD.US	3D Systems Corporation	20220304	15.54	15.64	14.5001	14.61	2534958	14.61	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220304	10.8	10.819	10.75	10.79	5303	10.79	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20220304	4.6	4.7	4.5	4.58	180903	4.58	down	down	correct
DDS.US	Dillard's Inc	20220304	260.8	263.47	250	254.79	181910	254.79	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220304	26.12	26.57	26.05	26.06	7489	26.06	down	down	correct
DE.US	Deere & Company	20220304	378.87	390.78	374.51	390.07	2347217	390.07	up	up	correct
DEA.US	Easterly Government Properties Inc	20220304	21.29	21.78	21.255	21.77	815690	21.77	up	up	correct
DECK.US	Deckers Outdoor Corporation	20220304	267.41	267.41	244.28	245.56	789959	245.56	down	down	correct
DEI.US	Douglas Emmett Inc	20220304	32.25	32.74	32.03	32.29	1209231	32.29	up	up	correct
DELL.US	Dell Technologies Inc	20220304	52.08	52.49	51.4	51.96	2954444	51.96	down	down	correct
DEN.US	Denbury Inc	20220304	75.24	77.28	75.24	77.17	491912	77.17	up	up	correct
DEO.US	Diageo plc	20220304	187.92	188.449	185.435	187.17	513309	187.17	down	down	correct
DESP.US	Despegar.com Corp	20220304	11.3	11.445	10.79	10.92	535447	10.92	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220304	8.94	8.94	8.81	8.87	33881	8.87	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20220304	30.5	30.775	29.82	30.1	261086	30.1	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220304	26.17	26.2341	25.77	25.9	60273	25.9	down	down	correct
DFS.US	Discover Financial Services	20220304	111.5	111.95	108.1204	110.22	1906084	110.22	down	down	correct
DG.US	Dollar General Corporation	20220304	206	211.1	205.1	210.98	2365785	210.98	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20220304	134.72	138.145	134.72	137.65	951021	137.65	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20220304	2.86	2.865	2.81	2.81	307746	2.81	down	down	correct
DHI.US	D.R. Horton Inc	20220304	86.51	86.51	84.26	85.4	2502501	85.4	down	up	incorrect
DHR.US	PB	20220304	1484.9399	1506.0699	1484.9399	1487.16	7780	1487.16	up	down	incorrect
DHT.US	DHT Holdings Inc	20220304	6.15	6.18	5.8	6.12	3477523	6.12	down	down	correct
DHX.US	DHI Group Inc	20220304	5.76	5.8	5.51	5.75	161582	5.75	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220304	16.2	16.37	16.13	16.29	68769	16.29	up	up	correct
DIDI.US	DiDi Global Inc	20220304	3.98	4.1	3.97	4.02	16260450	4.02	up	up	correct
DIN.US	Dine Brands Global Inc	20220304	70.95	71.81	68.24	70.08	426141	70.08	down	down	correct
DIS.US	The Walt Disney Company	20220304	144.01	144.26	139.55	140.72	12858700	140.72	down	down	correct
DK.US	Delek US Holdings Inc	20220304	16.49	18.31	16.49	18.3	1462354	18.3	up	up	correct
DKL.US	Delek Logistics Partners LP	20220304	40.62	41.41	40.5	40.67	36829	40.67	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20220304	110.77	112.21	107.61	109.71	2481125	109.71	down	down	correct
DLB.US	Dolby Laboratories Inc	20220304	72.97	73.06	71.76	72.43	281773	72.43	down	up	incorrect
DLNG.US	PB	20220304	18.6	18.6	16.13	17.9706	39532	17.9706	down	up	incorrect
DLR.US	PL	20220304	24.88	24.88	24.76	24.8399	29908	24.8399	down	down	correct
DLX.US	Deluxe Corporation	20220304	31.51	32.38	31.337	32.36	183602	32.36	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220304	17.52	17.52	17.28	17.33	178335	17.33	down	down	correct
DM.US	Desktop Metal Inc	20220304	3.82	3.87	3.65	3.67	6895679	3.67	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220304	13.47	13.485	13.34	13.38	25260	13.38	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220304	13.91	13.91	13.6084	13.81	47616	13.81	down	down	correct
DMS.US	Digital Media Solutions Inc	20220304	3.04	3.04	2.92	2.97	23107	2.97	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20220304	3.81	3.855	3.39	3.43	12953135	3.43	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20220304	17.94	18.005	16.75	17.06	4247401	17.06	down	down	correct
DNOW.US	NOW Inc	20220304	10.05	10.46	9.98	10.44	654239	10.44	up	up	correct
DNP.US	DNP Select Income Fund Inc	20220304	11.33	11.44	11.26	11.39	498140	11.39	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20220304	9.75	9.76	9.74	9.7544	11078	9.7544	up	up	correct
DOC.US	Physicians Realty Trust	20220304	16.74	17.21	16.74	17.21	2151798	17.21	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20220304	58.99	59.675	50.07	51.37	4022468	51.37	down	up	incorrect
DOCS.US	Doximity Inc.	20220304	56.51	57.28	48.13	48.5	3594458	48.5	down	down	correct
DOLE.US	Dole plc	20220304	14.79	14.8	14.46	14.74	504128	14.74	down	down	correct
DOMA.US	Doma Holdings Inc	20220304	2.63	2.66	2.42	2.43	961814	2.43	down	down	correct
DOOR.US	Masonite International Corporation	20220304	96.03	96.29	92.42	93.47	139349	93.47	down	down	correct
DOV.US	Dover Corporation	20220304	154.32	155	150.75	150.94	1216829	150.94	down	up	incorrect
DOW.US	Dow Inc	20220304	58.4	58.875	57.83	58.83	5869483	58.83	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220304	14.61	14.72	14.26	14.72	100794	14.72	up	up	correct
DPZ.US	Domino's Pizza Inc	20220304	402.66	414.71	400.79	413.71	474532	413.71	up	up	correct
DQ.US	Daqo New Energy Corp	20220304	49.07	49.5	46.2	47.63	1125742	47.63	down	down	correct
DRD.US	DRDGOLD Limited	20220304	9.89	10.4	9.8	10.26	335940	10.26	up	up	correct
DRE.US	Duke Realty Corporation	20220304	53.63	54.96	53.63	54.91	1991094	54.91	up	up	correct
DRH.US	PA	20220304	26.14	26.25	25.92	25.92	22229	25.92	down	down	correct
DRI.US	Darden Restaurants Inc	20220304	131.45	132.35	127.09	132.04	1783161	132.04	up	up	correct
DRQ.US	Dril	20220304	31.73	33.18	31.481	33.15	300473	33.15	up	up	correct
DS.US	PD	20220304	23.5	23.5001	23.5	23.5	3204	23.5
DSL.US	DoubleLine Income Solutions Fund	20220304	14.5	14.64	14.49	14.53	425740	14.53	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220304	7.47	7.49	7.41	7.41	55502	7.41	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220304	10.71	10.74	10.59	10.62	98710	10.62	down	down	correct
DSX.US	PB	20220304	25.5223	25.69	25.5	25.55	9373	25.55	up	up	correct
DT.US	Dynatrace Inc	20220304	43.26	44.12	41.04	41.43	2058534	41.43	down	down	correct
DTB.US	DTB	20220304	22.9067	22.9067	22.44	22.44	14560	22.44	down	down	correct
DTC.US	Solo Brands Inc.	20220304	9.86	9.995	9.21	9.41	296054	9.41	down	up	incorrect
DTE.US	DTE Energy Company	20220304	124.36	128.03	124.36	127.88	860611	127.88	up	up	correct
DTF.US	DTF Tax	20220304	13.44	13.49	13.44	13.49	341	13.49	up	up	correct
DTLA.US	P	20220304	10.28	10.28	10.05	10.12	3404	10.12	down	down	correct
DTM.US	DT Midstream Inc	20220304	54.56	55.99	54.4201	55.95	507691	55.95	up	up	correct
DTP.US	DTE Energy Co	20220304	51.52	52.22	51.52	52.1	101850	52.1	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220304	25.08	25.08	24.81	24.86	25033	24.86	down	down	correct
DUK.US	PA	20220304	26.25	26.25	26	26.02	71573	26.02	down	down	correct
DUKB.US	Duke Energy Corp	20220304	26.01	26.1146	25.87	25.8716	16462	25.8716	down	up	incorrect
DV.US	DoubleVerify Holdings Inc	20220304	26.06	26.5	23.95	25.07	813367	25.07	down	down	correct
DVA.US	DaVita Inc	20220304	110.46	111.53	108.99	110.06	532168	110.06	down	down	correct
DVN.US	Devon Energy Corporation	20220304	59.06	59.94	56.8	59.57	17991260	59.57	up	up	correct
DX.US	PC	20220304	25.0401	25.1055	25	25.0924	1800	25.0924	up	up	correct
DXC.US	DXC Technology Company	20220304	30.72	30.95	29.49	30	4499476	30	down	down	correct
DY.US	Dycom Industries Inc	20220304	87.32	91.03	85.94	90.89	302309	90.89	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20220304	19.33	19.33	19.0999	19.1	3765	19.1	down	down	correct
E.US	Eni S.p.A	20220304	28.75	28.8	28.03	28.72	1148458	28.72	down	down	correct
EAF.US	GrafTech International Ltd	20220304	9.77	9.995	9.655	9.77	1594885	9.77
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220304	25.05	25.1293	25.05	25.06	14395	25.06	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20220304	9.8	9.81	9.63	9.73	129084	9.73	down	down	correct
EAT.US	Brinker International Inc	20220304	38.34	38.57	35.56	36.83	1528266	36.83	down	up	incorrect
EB.US	Eventbrite Inc	20220304	13.64	13.87	13.3	13.77	581920	13.77	up	up	correct
EBF.US	Ennis Inc	20220304	18.96	19.235	18.83	18.92	103923	18.92	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20220304	6.7	6.82	6.6	6.82	1311744	6.82	up	up	correct
EBS.US	Emergent BioSolutions Inc	20220304	41.38	42.28	40.6544	41.59	463866	41.59	up	down	incorrect
EC.US	Ecopetrol S.A	20220304	17.15	17.54	17.04	17.52	1698287	17.52	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220304	16.18	16.25	15.81	15.96	396330	15.96	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20220304	13.98	14.03	13.9402	14.02	140573	14.02	up	down	incorrect
ECCC.US	Eagle Point Credit Company Inc	20220304	25.05	25.1	24.95	24.96	18462	24.96	down	down	correct
ECCW.US	ECCW	20220304	25.51	25.82	25.51	25.82	749	25.82	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220304	25.46	25.64	25.46	25.52	4406	25.52	up	up	correct
ECL.US	Ecolab Inc	20220304	168.78	170.04	166.4292	168.11	1118205	168.11	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20220304	17.45	17.67	17.29	17.44	85844	17.44	down	down	correct
ECVT.US	Ecovyst Inc	20220304	10.64	10.709	10.53	10.67	368621	10.67	up	up	correct
ED.US	Consolidated Edison Inc	20220304	88	89.9	87.84	89.88	1675385	89.88	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220304	4.98	5.005	4.91	4.93	549318	4.93	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20220304	6.16	6.16	5.97	6	116647	6	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220304	6.83	7.15	6.6501	6.97	81910	6.97	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220304	6.827	7.2862	6.8	6.88	18223	6.88	up	down	incorrect
EDR.US	Endeavor Group Holdings Inc	20220304	28.62	28.982	26.81	27.05	1364346	27.05	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20220304	1.25	1.27	1.17	1.19	43022542	1.19	down	down	correct
EEA.US	The European Equity Fund Inc	20220304	8.56	8.5745	8.4053	8.42	15427	8.42	down	down	correct
EEX.US	Emerald Holding Inc	20220304	3.65	3.7384	3.51	3.6	99475	3.6	down	down	correct
EFC.US	PA	20220304	24.3994	24.6097	24.2	24.52	7298	24.52	up	up	correct
EFL.US	Eaton Vance Floating	20220304	9	9.27	9	9.25	117416	9.25	up	up	correct
EFR.US	Eaton Vance Senior Floating	20220304	14.17	14.17	14.04	14.14	40805	14.14	down	down	correct
EFT.US	Eaton Vance Floating	20220304	13.74	13.85	13.5907	13.68	194584	13.68	down	down	correct
EFX.US	Equifax Inc	20220304	222.17	228.45	221.57	227.67	894772	227.67	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220304	11.63	11.63	11.57	11.59	20097	11.59	down	down	correct
EGGF.US	UN	20220304	9.77	9.77	9.77	9.77	50	9.77
EGHT.US	8x8 Inc	20220304	12.29	12.51	11.64	11.68	941491	11.68	down	down	correct
EGO.US	Eldorado Gold Corporation	20220304	11.23	11.44	11.08	11.39	3351699	11.39	up	up	correct
EGP.US	EastGroup Properties Inc	20220304	191.91	194.79	191.7	194.37	181001	194.37	up	down	incorrect
EGY.US	VAALCO Energy Inc	20220304	5.89	6.47	5.88	6.3	1723393	6.3	up	down	incorrect
EHC.US	Encompass Health Corporation	20220304	66.7	67.955	65.945	67.75	400645	67.75	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20220304	8.74	8.74	8.59	8.61	53449	8.61	down	down	correct
EIC.US	Eagle Point Income Company Inc	20220304	16.88	16.88	16.72	16.7401	6216	16.7401	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20220304	24.86	24.86	24.825	24.84	629	24.84	down	down	correct
EIG.US	Employers Holdings Inc	20220304	40.12	41.6	40.12	41.16	174278	41.16	up	up	correct
EIX.US	Edison International	20220304	65	65.66	64.44	65.59	1914801	65.59	up	up	correct
EL.US	The Estée Lauder Companies Inc	20220304	286.78	289.7	283.85	285.69	1574408	285.69	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20220304	28.33	28.55	27.645	27.95	4179501	27.95	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20220304	43.405	43.68	43.03	43.03	3230	43.03	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220304	25.04	25.2	25.04	25.11	15890	25.11	up	up	correct
ELF.US	e.l.f. Beauty Inc	20220304	25.52	25.59	24.93	25.12	404758	25.12	down	down	correct
ELP.US	Companhia Paranaense de Energia	20220304	6.73	6.83	6.73	6.79	657732	6.79	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20220304	76.71	78.3	76.34	77.69	910289	77.69	up	up	correct
ELVT.US	Elevate Credit Inc	20220304	3.18	3.21	3.12	3.2	135790	3.2	up	up	correct
ELY.US	Callaway Golf Company	20220304	23.58	23.709	22.7	22.92	1754308	22.92	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220304	10.2	10.39	9.54	9.76	4361595	9.76	down	down	correct
EME.US	EMCOR Group Inc	20220304	113	116.21	112.36	114.91	332632	114.91	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20220304	13.79	13.99	13.52	13.59	48169	13.59	down	up	incorrect
EMN.US	Eastman Chemical Company	20220304	114.97	115.8	113.82	114.86	1030286	114.86	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220304	26.54	26.76	26.11	26.75	31584	26.75	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220304	25.2	25.2	25.12	25.13	9605	25.13	down	down	correct
EMR.US	Emerson Electric Co	20220304	91.64	92.125	90.81	91.58	3096637	91.58	down	down	correct
ENB.US	Enbridge Inc	20220304	44.19	44.885	44.06	44.75	10678715	44.75	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220304	25.88	25.915	25.69	25.73	49076	25.73	down	up	incorrect
ENFN.US	Enfusion Inc.	20220304	15.35	15.39	14.855	15.09	114373	15.09	down	down	correct
ENIA.US	Enel Américas S.A	20220304	5.74	5.82	5.73	5.78	1523935	5.78	up	up	correct
ENIC.US	Enel Chile S.A	20220304	1.48	1.49	1.42	1.48	1299313	1.48
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220304	25.08	25.08	25.05	25.05	151	25.05	down	down	correct
ENLC.US	EnLink Midstream LLC	20220304	9.6	10.02	9.56	9.98	3182694	9.98	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220304	25.2	25.25	25.175	25.25	6668	25.25	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20220304	9.83	9.8421	9.83	9.84	17442	9.84	up	down	incorrect
ENS.US	EnerSys	20220304	69.99	70.47	68.73	69.93	292992	69.93	down	down	correct
ENV.US	Envestnet Inc	20220304	72.91	73.82	72.32	73.37	257455	73.37	up	down	incorrect
ENVA.US	Enova International Inc	20220304	38.87	39.135	38.144	38.88	304351	38.88	up	up	correct
ENZ.US	Enzo Biochem Inc	20220304	3.33	3.38	3.14	3.29	70629	3.29	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20220304	5.29	5.31	5.2301	5.31	138838	5.31	up	up	correct
EOG.US	EOG Resources Inc	20220304	116.68	120.53	116.31	118.75	4903899	118.75	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220304	18.47	18.54	18.07	18.18	56446	18.18	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220304	20.35	20.39	20.05	20.23	97262	20.23	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220304	20.18	20.4	20.1511	20.32	16300	20.32	up	up	correct
EP.US	PC	20220304	49.5437	49.5437	49.5437	49.5437	649	49.5437
EPAC.US	Enerpac Tool Group Corp	20220304	17.59	18.16	17.53	18.15	159492	18.15	up	up	correct
EPAM.US	EPAM Systems Inc	20220304	211.01	219.6843	197.1	198.52	1554636	198.52	down	down	correct
EPC.US	Edgewell Personal Care Company	20220304	36.37	36.37	35.13	35.71	303088	35.71	down	down	correct
EPD.US	Enterprise Products Partners L.P	20220304	25	25.48	24.86	25.43	8545762	25.43	up	up	correct
EPR.US	PG	20220304	23.2601	23.72	23.2601	23.38	5921	23.38	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20220304	24.95	25.28	24.77	25.26	544465	25.26	up	up	correct
EQC.US	PD	20220304	27.75	28.29	27.68	27.68	1829	27.68	down	up	incorrect
EQD.US	Equity Distribution Acquisition Corp	20220304	9.84	9.86	9.84	9.86	13460	9.86	up	down	incorrect
EQH.US	PC	20220304	21.04	21.04	20.57	20.64	12765	20.64	down	down	correct
EQNR.US	Equinor ASA	20220304	33.18	33.66	32.91	33.64	3360601	33.64	up	up	correct
EQR.US	Equity Residential	20220304	85.88	88.72	85.81	88.61	2325278	88.61	up	up	correct
EQS.US	Equus Total Return Inc	20220304	2.6	2.6	2.6	2.6	276	2.6
EQT.US	EQT Corporation	20220304	25.17	26.89	25.14	26.36	16635907	26.36	up	up	correct
ERF.US	Enerplus Corporation	20220304	12.67	13.52	12.6535	13.52	4630478	13.52	up	up	correct
ERJ.US	Embraer S.A	20220304	13.37	13.45	12.84	13.01	1977079	13.01	down	down	correct
ES.US	Eversource Energy	20220304	83.22	86.55	82.9108	85.94	2752016	85.94	up	down	incorrect
ESE.US	ESCO Technologies Inc	20220304	70.82	71.36	70.19	70.65	98093	70.65	down	down	correct
ESGC.US	Eros STX Global Corporation	20220304	3.35	3.35	3.04	3.15	114527	3.15	down	down	correct
ESI.US	Element Solutions Inc	20220304	22.65	22.74	21.9	22	2166692	22	down	down	correct
ESM.US	ESM Acquisition Corporation	20220304	9.74	9.74	9.74	9.74	682	9.74
ESMT.US	EngageSmart LLC	20220304	19.93	19.9353	18.735	18.91	501788	18.91	down	down	correct
ESNT.US	Essent Group Ltd	20220304	42.82	42.86	41.94	42.36	521805	42.36	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20220304	9.39	9.47	9.23	9.43	1156408	9.43	up	down	incorrect
ESS.US	Essex Property Trust Inc	20220304	327	341.455	326.93	340.15	478133	340.15	up	up	correct
ESTC.US	Elastic N.V	20220304	84.6	89.25	79.05	79.65	3446384	79.65	down	down	correct
ESTE.US	Earthstone Energy Inc	20220304	13.32	13.77	12.99	13.77	1226954	13.77	up	up	correct
ETB.US	Eaton Vance Tax	20220304	16.1	16.18	15.96	16.17	73829	16.17	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20220304	26.4	26.46	25.77	26.23	245522	26.23	down	down	correct
ETG.US	Eaton Vance Tax	20220304	19.18	19.19	18.89	19.19	105044	19.19	up	up	correct
ETI.US	P	20220304	25.42	25.42	25.305	25.3261	2641	25.3261	down	up	incorrect
ETJ.US	Eaton Vance Risk	20220304	9.83	9.855	9.7501	9.82	211119	9.82	down	down	correct
ETN.US	Eaton Corporation plc	20220304	151.99	153.45	147.81	149.78	2653263	149.78	down	up	incorrect
ETO.US	Eaton Vance Tax	20220304	27.88	27.88	27.01	27.37	34376	27.37	down	down	correct
ETR.US	Entergy Corporation	20220304	108.64	112.32	108.3	112.24	1508805	112.24	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20220304	7.01	7.16	6.86	7.02	5333525	7.02	up	down	incorrect
ETV.US	Eaton Vance Tax	20220304	15.49	15.55	15.35	15.44	223737	15.44	down	down	correct
ETW.US	Eaton Vance Tax	20220304	10.2	10.2	9.92	10.04	243194	10.04	down	up	incorrect
ETWO.US	E2open Parent Holdings Inc	20220304	8.56	8.83	8.255	8.74	3521485	8.74	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220304	20.97	21.45	20.85	21.21	46729	21.21	up	up	correct
ETY.US	Eaton Vance Tax	20220304	13.65	13.6568	13.45	13.59	154958	13.59	down	down	correct
EURN.US	Euronav NV	20220304	10.8	11.155	10.74	11.13	1817300	11.13	up	up	correct
EVA.US	Enviva Partners LP	20220304	76.59	79.51	75.69	79.3	467978	79.3	up	up	correct
EVC.US	Entravision Communications Corporation	20220304	6.38	6.795	6.29	6.35	773217	6.35	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20220304	6.6	6.83	6.5	6.72	391222	6.72	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220304	11.66	11.6963	11.6	11.61	87194	11.61	down	down	correct
EVH.US	Evolent Health Inc	20220304	27.33	28.085	27.21	27.53	855263	27.53	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20220304	12.71	12.83	12.65	12.66	47681	12.66	down	down	correct
EVR.US	Evercore Inc	20220304	120.14	120.89	117.345	118.74	354800	118.74	down	up	incorrect
EVRG.US	Evergy Inc	20220304	61.71	63.74	61.71	63.7	1074008	63.7	up	up	correct
EVRI.US	Everi Holdings Inc	20220304	22.19	22.48	21.225	21.49	836025	21.49	down	down	correct
EVT.US	Eaton Vance Tax	20220304	26.46	26.61	26.2001	26.61	72195	26.61	up	up	correct
EVTC.US	EVERTEC Inc	20220304	38.59	39.36	38.06	39.29	271420	39.29	up	up	correct
EW.US	Edwards Lifesciences Corporation	20220304	111.36	111.46	108.47	110.64	2232896	110.64	down	down	correct
EXD.US	Eaton Vance Tax	20220304	11.56	11.57	11.4	11.51	22015	11.51	down	down	correct
EXG.US	Eaton Vance Tax	20220304	9.24	9.2521	9.08	9.18	669277	9.18	down	down	correct
EXK.US	Endeavour Silver Corp	20220304	4.65	4.81	4.63	4.73	3641054	4.73	up	up	correct
EXP.US	Eagle Materials Inc	20220304	132.52	134.17	131.35	134.14	328989	134.14	up	up	correct
EXPR.US	Express Inc	20220304	4.74	4.845	4.35	4.46	2485925	4.46	down	down	correct
EXR.US	Extra Space Storage Inc	20220304	193.77	201.13	193.26	200.89	702562	200.89	up	up	correct
EXTN.US	Exterran Corporation	20220304	6.18	6.34	6.11	6.23	230719	6.23	up	down	incorrect
F.US	PC	20220304	25.49	25.5475	25.3235	25.465	40671	25.465	down	down	correct
FACT.US	Freedom Acquisition I Corp	20220304	9.75	9.75	9.7301	9.746	3845	9.746	down	down	correct
FAF.US	First American Financial Corporation	20220304	64.94	65.91	64.76	65.79	703164	65.79	up	up	correct
FBC.US	Flagstar Bancorp Inc	20220304	44.89	44.89	43.84	44.41	351642	44.41	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20220304	85.94	86.32	84	84.79	1273804	84.79	down	down	correct
FBK.US	FB Financial Corporation	20220304	43.42	43.42	42.9	43.24	134853	43.24	down	down	correct
FBP.US	First BanCorp	20220304	13.29	13.29	12.485	12.58	2065906	12.58	down	down	correct
FC.US	Franklin Covey Co	20220304	45.04	45.5	43.65	44.03	46703	44.03	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20220304	15.64	15.665	15.46	15.57	654507	15.57	down	down	correct
FCN.US	FTI Consulting Inc	20220304	148.82	150.045	147.785	149.71	94359	149.71	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20220304	26.7	27.305	26.56	27.28	364148	27.28	up	down	incorrect
FCRX.US	FCRX	20220304	24.97	24.97	24.97	24.97	275	24.97
FCT.US	First Trust Senior Floating Rate Income Fund II	20220304	12.13	12.14	11.95	11.98	86173	11.98	down	down	correct
FCX.US	Freeport	20220304	49.06	50.46	48.635	50.11	25337148	50.11	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220304	12.12	12.3099	11.71	12.09	77714	12.09	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20220304	26.23	26.82	26.12	26.59	132130	26.59	up	up	correct
FDS.US	FactSet Research Systems Inc	20220304	409.99	416.23	406.54	413.05	477740	413.05	up	up	correct
FDX.US	FedEx Corporation	20220304	218	219	212.3	214.54	2424547	214.54	down	up	incorrect
FE.US	FirstEnergy Corp	20220304	42.2	42.97	41.925	42.88	5379104	42.88	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220304	0.61	0.635	0.59	0.59	6075	0.59	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20220304	7.97	8.06	7.9323	8.05	325815	8.05	up	up	correct
FENG.US	Phoenix New Media Limited	20220304	0.71	0.7133	0.68	0.681	45296	0.681	down	down	correct
FERG.US	Ferguson plc	20220304	147.27	147.615	145.84	145.84	639106	145.84	down	down	correct
FET.US	Forum Energy Technologies Inc	20220304	19.53	21	19.5	20.93	48620	20.93	up	up	correct
FF.US	FutureFuel Corp	20220304	7.89	7.955	7.72	7.77	312061	7.77	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20220304	19.8	20.13	19.5801	19.75	91646	19.75	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220304	19.52	19.52	19.25	19.29	72974	19.29	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220304	3.975	4	3.97	3.97	21814	3.97	down	down	correct
FHI.US	Federated Hermes Inc	20220304	32.02	32.36	31.72	31.98	604358	31.98	down	up	incorrect
FHN.US	PE	20220304	27.04	27.04	26.51	26.885	12581	26.885	down	up	incorrect
FHS.US	First High	20220304	1.85	1.89	1.675	1.72	315929	1.72	down	down	correct
FICO.US	Fair Isaac Corporation	20220304	483.52	502.715	480.6	497.23	326777	497.23	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20220304	14.58	14.58	14.22	14.52	96598	14.52	down	down	correct
FIGS.US	FIGS Inc.	20220304	13.82	13.84	13.04	13.44	3272942	13.44	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220304	16.2645	16.33	16.22	16.31	19875	16.31	up	up	correct
FINV.US	FinVolution Group	20220304	3.73	3.76	3.45	3.45	1333163	3.45	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20220304	91.71	92.65	89.25	90.47	3280981	90.47	down	up	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20220304	0.72	0.72	0.72	0.72	520	0.72
FIX.US	Comfort Systems USA Inc	20220304	84.35	85.84	84.08	85	134616	85	up	up	correct
FL.US	Foot Locker Inc	20220304	30.82	30.86	29.05	29.59	3391748	29.59	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220304	20.13	20.13	19.97	20.04	16555	20.04	down	down	correct
FLNG.US	FLEX LNG Ltd	20220304	21.02	21.15	19.75	20.05	878394	20.05	down	down	correct
FLO.US	Flowers Foods Inc	20220304	27.26	27.41	26.8	26.95	2924683	26.95	down	down	correct
FLOW.US	SPX FLOW Inc	20220304	85.86	85.99	85.58	85.58	917261	85.58	down	down	correct
FLR.US	Fluor Corporation	20220304	22.58	23.6	22.37	23.45	2144925	23.45	up	up	correct
FLS.US	Flowserve Corporation	20220304	30.98	31.235	30.06	30.36	1036067	30.36	down	up	incorrect
FLT.US	FLEETCOR Technologies Inc	20220304	230.04	231.125	225.38	226.33	706975	226.33	down	down	correct
FMC.US	FMC Corporation	20220304	119.36	121.34	118.89	121.28	1013841	121.28	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20220304	13.47	13.48	13.43	13.45	12993	13.45	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220304	29.29	29.55	29.22	29.53	1315026	29.53	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220304	76.45	76.9	75.32	76.55	419648	76.55	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20220304	12.78	12.8365	12.78	12.8231	2802	12.8231	up	up	correct
FN.US	Fabrinet	20220304	97.5	98.77	95.225	96.05	192657	96.05	down	down	correct
FNA.US	Paragon 28 Inc.	20220304	17	17.76	16.68	17.7	110935	17.7	up	up	correct
FNB.US	PE	20220304	27	27	26.64	26.75	5699	26.75	down	down	correct
FND.US	Floor & Decor Holdings Inc	20220304	94.22	95.69	92.2	92.82	1197367	92.82	down	down	correct
FNF.US	Fidelity National Financial Inc	20220304	47.02	47.41	46.79	47	2367242	47	down	down	correct
FNV.US	Franco	20220304	154	158.91	153.13	158.24	1158230	158.24	up	up	correct
FOA.US	Finance Of America Companies Inc	20220304	3.51	3.56	3.2	3.24	558659	3.24	down	up	incorrect
FOE.US	Ferro Corporation	20220304	21.61	21.68	21.52	21.66	748730	21.66	up	up	correct
FOF.US	Cohen & Steers Closed	20220304	13.38	13.68	13.06	13.36	61248	13.36	down	down	correct
FOR.US	Forestar Group Inc	20220304	18.26	18.35	17.8	18.01	69217	18.01	down	down	correct
FORG.US	ForgeRock Inc.	20220304	15.9	17.36	15.46	16.98	986065	16.98	up	up	correct
FOUR.US	Shift4 Payments Inc	20220304	45.87	46.24	43.57	43.96	1293420	43.96	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220304	21.4	21.4402	21.19	21.27	121247	21.27	down	down	correct
FPH.US	Five Point Holdings LLC	20220304	5.99	6.03	5.83	5.97	117204	5.97	down	down	correct
FPI.US	Farmland Partners Inc	20220304	11.83	12.53	11.8	12.53	833714	12.53	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220304	6.13	6.22	6.1	6.2	136772	6.2	up	up	correct
FR.US	First Industrial Realty Trust Inc	20220304	58.27	59.21	58.04	59.17	689953	59.17	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220304	13.41	13.43	13.26	13.27	50916	13.27	down	down	correct
FRC.US	PM	20220304	20.25	20.38	20.03	20.05	50839	20.05	down	down	correct
FRO.US	Frontline Ltd	20220304	8.99	9.46	8.98	9.44	3204626	9.44	up	down	incorrect
FRT.US	PC	20220304	24	24.04	23.9532	24	5210	24
FSK.US	FS KKR Capital Corp	20220304	23.04	23.36	22.85	23.3	1501205	23.3	up	down	incorrect
FSLY.US	Fastly Inc	20220304	16.79	17.07	15.22	15.39	7642199	15.39	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20220304	4.04	4.12	3.995	4.07	5452097	4.07	up	up	correct
FSR.US	Fisker Inc	20220304	11.16	11.25	10.64	10.78	6920886	10.78	down	down	correct
FSS.US	Federal Signal Corporation	20220304	34.45	34.96	34.18	34.83	473682	34.83	up	up	correct
FT.US	Franklin Universal Trust	20220304	8.11	8.1872	8.07	8.14	37322	8.14	up	up	correct
FTAI.US	PB	20220304	24.47	24.48	23.97	23.97	15372	23.97	down	down	correct
FTCH.US	Farfetch Limited	20220304	15.82	15.99	14.5028	14.74	6438178	14.74	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220304	18.17	18.2499	17.86	17.92	66404	17.92	down	down	correct
FTI.US	TechnipFMC plc	20220304	7.06	7.45	6.965	7.45	14390728	7.45	up	up	correct
FTK.US	Flotek Industries Inc	20220304	1.42	1.6981	1.34	1.62	3786693	1.62	up	up	correct
FTS.US	Fortis Inc	20220304	46.41	47.53	46.39	47.4	675679	47.4	up	up	correct
FTV.US	Fortive Corporation	20220304	61.7	62.39	60.37	60.6	4526327	60.6	down	down	correct
FUBO.US	fuboTV Inc	20220304	7.67	7.7664	7.25	7.37	10299832	7.37	down	down	correct
FUL.US	H.B. Fuller Company	20220304	66.64	66.97	65.62	66.15	316198	66.15	down	down	correct
FUN.US	Cedar Fair L.P	20220304	56.95	56.95	54.63	54.94	475317	54.94	down	down	correct
FVRR.US	Fiverr International Ltd	20220304	73.47	75.56	69.275	69.78	697881	69.78	down	down	correct
FVT.US	UN	20220304	9.85	9.87	9.85	9.87	1725	9.87	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20220304	14.67	14.91	13.8002	14.52	290226	14.52	down	down	correct
G.US	Genpact Limited	20220304	42.12	42.39	41.12	41.94	926429	41.94	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20220304	6.95	6.9765	6.86	6.97	651298	6.97	up	up	correct
GAM.US	PB	20220304	26.7001	27	26.7	26.7	5450	26.7	down	down	correct
GATO.US	Gatos Silver Inc	20220304	3.88	3.92	3.79	3.84	1097996	3.84	down	down	correct
GATX.US	GATX Corporation	20220304	110.51	114.604	110.075	114.45	159805	114.45	up	up	correct
GB.US	Global Blue Group Holding AG	20220304	6.35	6.55	6.2	6.2	78663	6.2	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220304	21.31	21.3199	21	21.16	52392	21.16	down	down	correct
GBL.US	GAMCO Investors Inc	20220304	21.57	21.57	21.01	21.29	7292	21.29	down	down	correct
GBX.US	The Greenbrier Companies Inc	20220304	45.75	48.32	45.71	48.26	417275	48.26	up	up	correct
GCI.US	Gannett Co Inc	20220304	4.76	4.8	4.595	4.67	1694147	4.67	down	down	correct
GCO.US	Genesco Inc	20220304	64.58	64.58	62.48	64.49	163909	64.49	down	down	correct
GCP.US	GCP Applied Technologies Inc	20220304	31.58	31.705	31.51	31.7	598190	31.7	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220304	6.19	6.26	6.095	6.21	30902	6.21	up	down	incorrect
GD.US	General Dynamics Corporation	20220304	236.1	245.55	235.06	245.29	2807475	245.29	up	up	correct
GDDY.US	GoDaddy Inc	20220304	83.19	83.99	80.12	80.5	1087740	80.5	down	up	incorrect
GDL.US	The GDL Fund	20220304	8.45	8.5461	8.45	8.54	9506	8.54	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220304	15.88	15.88	15.51	15.61	36282	15.61	down	down	correct
GDOT.US	Green Dot Corporation	20220304	25.7	26	24.37	24.8	895997	24.8	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20220304	23.885	23.97	23.67	23.86	181796	23.86	down	up	incorrect
GE.US	General Electric Company	20220304	90.22	90.48	87.52	89.14	8441538	89.14	down	down	correct
GEF.US	Greif Inc	20220304	58.19	60.38	57.31	60.19	239886	60.19	up	up	correct
GEL.US	Genesis Energy L.P	20220304	12.12	12.48	11.96	12.25	776176	12.25	up	up	correct
GENI.US	Genius Sports Limited	20220304	4.91	5.15	4.74	4.79	1400118	4.79	down	up	incorrect
GEO.US	The GEO Group Inc	20220304	5.85	5.89	5.735	5.76	1842022	5.76	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220304	11.93	12.13	11.85	12.11	56576	12.11	up	up	correct
GES.US	Guess' Inc	20220304	21.57	21.65	19.47	19.74	1405291	19.74	down	up	incorrect
GF.US	The New Germany Fund Inc	20220304	11.2	11.5	10.86	10.93	68143	10.93	down	down	correct
GFF.US	Griffon Corporation	20220304	23.25	23.37	22.83	23.35	243737	23.35	up	up	correct
GFI.US	Gold Fields Limited	20220304	14.65	15.965	14.65	15.52	18069431	15.52	up	down	incorrect
GFL.US	GFL Environmental Inc	20220304	28.53	29.03	28.08	28.12	1754467	28.12	down	up	incorrect
GFLU.US	GFL Environmental Inc	20220304	66.28	66.28	63.85	63.85	127535	63.85	down	down	correct
GGB.US	Gerdau S.A	20220304	5.58	5.79	5.5464	5.78	16357360	5.78	up	up	correct
GGG.US	Graco Inc	20220304	70.9	71.3778	70.29	70.64	522463	70.64	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20220304	0.065	0.065	0.065	0.065	50468	0.065
GGT.US	The Gabelli Multimedia Trust Inc	20220304	8.59	8.7	8.5	8.66	57637	8.66	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220304	13.85	13.85	13.6	13.62	24589	13.62	down	down	correct
GHC.US	Graham Holdings Company	20220304	579.3	579.44	569	574.41	21522	574.41	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20220304	5.46	5.5	5.2	5.33	33705	5.33	down	down	correct
GHL.US	Greenhill & Co. Inc	20220304	17.02	17.45	16.9	17.12	101380	17.12	up	up	correct
GHLD.US	Guild Holdings Company	20220304	12.59	12.62	11.98	12.2686	18418	12.2686	down	down	correct
GHM.US	Graham Corporation	20220304	8.12	8.4899	8.12	8.15	25645	8.15	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20220304	13.82	13.82	13.5648	13.67	74178	13.67	down	down	correct
GIB.US	CGI Inc	20220304	81.71	82	80.17	80.82	165518	80.82	down	down	correct
GIC.US	Global Industrial Company	20220304	33.05	33.53	32.57	33.41	40723	33.41	up	up	correct
GIL.US	Gildan Activewear Inc	20220304	37.2	37.55	36.37	36.53	739042	36.53	down	up	incorrect
GIM.US	Templeton Global Income Fund	20220304	5	5.02	4.92	5	448014	5
GIS.US	General Mills Inc	20220304	67.32	68.68	67.13	68.12	4195820	68.12	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220304	23.67	23.67	23.67	23.67	175	23.67
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220304	20.555	20.555	20.555	20.555	150	20.555
GKOS.US	Glaukos Corporation	20220304	52.81	54.96	52.23	54.34	289815	54.34	up	up	correct
GL.US	PD	20220304	22.93	22.93	22.5686	22.74	6966	22.74	down	up	incorrect
GLOB.US	Globant S.A	20220304	248.64	248.64	229.74	233.52	286296	233.52	down	up	incorrect
GLOG.US	PA	20220304	25.99	26.09	25.8	26.07	14725	26.07	up	down	incorrect
GLOP.US	PC	20220304	25.49	25.72	25.46	25.55	6886	25.55	up	up	correct
GLP.US	PB	20220304	26.69	26.75	26.6701	26.705	3584	26.705	up	up	correct
GLT.US	Glatfelter Corporation	20220304	13.54	13.83	13.46	13.55	226404	13.55	up	down	incorrect
GLW.US	Corning Incorporated	20220304	39.03	39.35	38.605	38.85	4247396	38.85	down	down	correct
GM.US	General Motors Company	20220304	44.03	44.16	41.99	42.4	26491738	42.4	down	down	correct
GME.US	GameStop Corp	20220304	118.01	120.51	110.5812	111.66	1462969	111.66	down	down	correct
GMED.US	Globus Medical Inc	20220304	71.19	71.93	70.235	71.82	265865	71.82	up	up	correct
GMRE.US	PA	20220304	25.31	25.4738	25.26	25.4	5819	25.4	up	up	correct
GMS.US	GMS Inc	20220304	49.68	49.68	46.735	48.66	395732	48.66	down	down	correct
GNE.US	PA	20220304	8.78	8.8	8.78	8.8	516	8.8	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20220304	20.26	20.7	19.6	20.6	923725	20.6	up	up	correct
GNL.US	PB	20220304	24.95	25	24.92	24.95	32488	24.95
GNRC.US	Generac Holdings Inc	20220304	321.19	329.5	309.42	317.49	602984	317.49	down	down	correct
GNT.US	PA	20220304	25.08	25.15	25.08	25.15	1354	25.15	up	up	correct
GNW.US	Genworth Financial Inc	20220304	3.95	3.97	3.865	3.91	3517325	3.91	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20220304	18.96	19.026	18.7	18.85	532381	18.85	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220304	6.24	6.34	5.83	5.89	2902563	5.89	down	down	correct
GOLD.US	Barrick Gold Corporation	20220304	23.72	24.48	23.575	24.2	35859200	24.2	up	up	correct
GOLF.US	Acushnet Holdings Corp	20220304	43.3	43.905	42.76	43.13	356654	43.13	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20220304	25	25.34	23.81	24.09	1030227	24.09	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20220304	1.51	1.53	1.39	1.39	3289324	1.39	down	down	correct
GPC.US	Genuine Parts Company	20220304	122.11	122.67	120.62	122.59	838482	122.59	up	up	correct
GPI.US	Group 1 Automotive Inc	20220304	186.32	190.28	184.74	187.95	190343	187.95	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220304	24.9	24.9	24.61	24.61	35391	24.61	down	down	correct
GPK.US	Graphic Packaging Holding Company	20220304	19.88	20.29	19.86	20.29	3336849	20.29	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20220304	11.02	11.13	10.9	11.12	254862	11.12	up	up	correct
GPN.US	Global Payments Inc	20220304	129.78	130.75	125.41	128.03	2780214	128.03	down	down	correct
GPOR.US	Gulfport Energy Corporation	20220304	71.91	76.43	71.91	75.95	81922	75.95	up	up	correct
GPRK.US	GeoPark Limited	20220304	15.31	15.52	15.15	15.47	405252	15.47	up	up	correct
GPS.US	The Gap Inc	20220304	15.54	16.14	13.74	14.25	37544358	14.25	down	down	correct
GRC.US	The Gorman	20220304	38.64	38.7824	38.16	38.59	25673	38.59	down	down	correct
GRP.US	UN	20220304	74.13	74.61	74.13	74.13	788	74.13
GRX.US	The Gabelli Healthcare & Wellness Trust	20220304	12.63	12.7194	12.5	12.67	13246	12.67	up	up	correct
GS.US	The Goldman Sachs Group Inc	20220304	327	330.66	324	329.67	3221566	329.67	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20220304	19.68	19.72	19.2001	19.3	673166	19.3	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20220304	39.99	40.385	39.84	40.18	7955983	40.18	up	up	correct
GSL.US	PB	20220304	25.62	25.69	25.6	25.65	12259	25.65	up	up	correct
GSLD.US	GSLD	20220304	25.69	25.7	25.6642	25.69	18357	25.69
GSQB.US	G Squared Ascend II Inc	20220304	9.7725	9.78	9.77	9.78	3936	9.78	up	up	correct
GTES.US	Gates Industrial Corporation plc	20220304	15.62	15.655	15.18	15.22	659056	15.22	down	down	correct
GTLS.US	Chart Industries Inc	20220304	144.2	145.16	140.65	143.78	362055	143.78	down	up	incorrect
GTN.US	Gray Television Inc	20220304	23.69	23.99	22.435	22.81	841774	22.81	down	down	correct
GTNA.US	Gray Television Inc	20220304	22.99	22.99	22.99	22.99	275	22.99
GTY.US	Getty Realty Corp	20220304	27.95	28.02	27.53	27.85	457207	27.85	down	up	incorrect
GUG.US	GUG	20220304	17.864	18.15	17.65	17.9	57162	17.9	up	up	correct
GUT.US	The Gabelli Utility Trust	20220304	8.04	8.1	8.03	8.05	115357	8.05	up	up	correct
GVA.US	Granite Construction Incorporated	20220304	28.39	29.72	28.35	29.58	495947	29.58	up	up	correct
GWRE.US	Guidewire Software Inc	20220304	88.8	90.56	87.24	88.64	713549	88.64	down	down	correct
GWW.US	W.W. Grainger Inc	20220304	476.09	488.105	472.64	488.01	265573	488.01	up	up	correct
GYC.US	Cabco Series 2004	20220304	19.17	19.25	18.5	18.52	381897	18.52	down	up	incorrect
H.US	Hyatt Hotels Corporation	20220304	91.67	92	88.06	90.59	846480	90.59	down	down	correct
HAE.US	Haemonetics Corporation	20220304	57.53	58.5	57.415	58.35	325364	58.35	up	up	correct
HAL.US	Halliburton Company	20220304	32.99	34.16	32.93	34.13	14134720	34.13	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220304	47.8	49.16	47.3401	49.09	385365	49.09	up	up	correct
HAYW.US	Hayward Holdings Inc	20220304	16.91	16.92	16.31	16.65	1893239	16.65	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20220304	13.49	13.58	12.83	12.89	18684	12.89	down	up	incorrect
HBI.US	Hanesbrands Inc	20220304	15.74	15.83	15.1639	15.47	4595683	15.47	down	down	correct
HBM.US	Hudbay Minerals Inc	20220304	8.1	8.25	7.92	8.18	1086985	8.18	up	down	incorrect
HCA.US	HCA Healthcare Inc	20220304	260.17	266.01	258.43	265.41	1288379	265.41	up	up	correct
HCC.US	Warrior Met Coal Inc	20220304	38.08	38.43	37.09	38.35	1348388	38.35	up	up	correct
HCI.US	HCI Group Inc	20220304	58.11	59.01	57.54	58.41	86922	58.41	up	up	correct
HCXY.US	Hercules Capital Inc	20220304	26.03	26.1199	25.935	26.1199	975	26.1199	up	up	correct
HD.US	The Home Depot Inc	20220304	322.21	326.66	319.51	324.26	3631653	324.26	up	up	correct
HDB.US	HDFC Bank Limited	20220304	58.72	58.83	57.05	57.24	4666494	57.24	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20220304	41.44	42.089	41.37	42.05	422690	42.05	up	down	incorrect
HEI.US	HEICO Corporation	20220304	147.33	149.52	145.22	148.56	488430	148.56	up	up	correct
HEP.US	Holly Energy Partners L.P	20220304	17.2	17.21	16.71	16.93	248067	16.93	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220304	12.74	12.8971	12.72	12.74	18988	12.74
HES.US	Hess Corporation	20220304	100.73	101.565	98.6	101.17	3381408	101.17	up	up	correct
HESM.US	Hess Midstream LP	20220304	32.91	34.06	32.65	33.49	589875	33.49	up	up	correct
HFC.US	HollyFrontier Corporation	20220304	29.58	30.37	29.28	30.15	5292184	30.15	up	up	correct
HFRO.US	PA	20220304	24.85	25.2887	24.76	24.93	7713	24.93	up	up	correct
HGLB.US	Highland Global Allocation Fund	20220304	10.04	10.05	9.82	10.05	51425	10.05	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20220304	48.87	49.765	47.3	48.5	856575	48.5	down	down	correct
HHC.US	The Howard Hughes Corporation	20220304	94.54	94.825	90.64	91.27	361611	91.27	down	down	correct
HI.US	Hillenbrand Inc	20220304	47.03	47.39	46.7457	47.12	152538	47.12	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20220304	67.98	68.04	66.34	67.47	2977943	67.47	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20220304	210.87	218.71	209.76	218.04	710630	218.04	up	up	correct
HIL.US	Hill International Inc	20220304	1.87	1.9	1.835	1.87	26793	1.87
HIO.US	Western Asset High Income Opportunity Fund Inc	20220304	4.66	4.66	4.59	4.6	284310	4.6	down	down	correct
HIPO.US	Hippo Holdings Inc	20220304	1.8	1.8	1.66	1.68	2601214	1.68	down	down	correct
HIW.US	Highwoods Properties Inc	20220304	43.28	44.06	43.035	43.95	947604	43.95	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20220304	6.4	6.4	6.325	6.33	74367	6.33	down	down	correct
HL.US	PB	20220304	60.99	60.99	59.36	59.421	1323	59.421	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20220304	35.95	36.014	34.3	35.33	1174460	35.33	down	down	correct
HLI.US	Houlihan Lokey Inc	20220304	100.52	101.4702	98.36	99.32	313993	99.32	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20220304	73.53	74.39	72.79	73.32	68632	73.32	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20220304	139.93	141.1	133.26	137.67	4023712	137.67	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20220304	4.21	4.44	4.145	4.44	1922104	4.44	up	up	correct
HMC.US	Honda Motor Co. Ltd	20220304	28.39	28.57	27.74	28.01	1796373	28.01	down	down	correct
HMLP.US	PA	20220304	22.61	22.75	22.16	22.272	29350	22.272	down	down	correct
HMN.US	Horace Mann Educators Corporation	20220304	40.8	41.22	40.45	41.18	138106	41.18	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20220304	4.89	5.24	4.89	5.09	12276649	5.09	up	down	incorrect
HNGR.US	Hanger Inc	20220304	18.95	19.44	18.8	19.1	104089	19.1	up	up	correct
HNI.US	HNI Corporation	20220304	39.24	39.35	38.52	38.8	188269	38.8	down	down	correct
HNP.US	Huaneng Power International Inc	20220304	22	22.54	22	22.28	7282	22.28	up	up	correct
HOG.US	Harley	20220304	40.57	40.57	38.19	38.95	2666435	38.95	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220304	22.37	22.6	22.135	22.29	886628	22.29	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20220304	88.38	89.1	83.12	84.27	100164	84.27	down	down	correct
HP.US	Helmerich & Payne Inc	20220304	38.5	39.96	38.22	39.49	1582922	39.49	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20220304	16.35	16.45	16.1	16.42	10341533	16.42	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20220304	18.5	18.585	18.38	18.39	53002	18.39	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20220304	18.78	18.79	18.6	18.61	43709	18.61	down	down	correct
HPQ.US	HP Inc	20220304	36.32	36.505	35.627	36.35	14370162	36.35	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20220304	17.5	17.5094	17.32	17.34	41560	17.34	down	down	correct
HPX.US	HPX Corp	20220304	9.89	9.9	9.89	9.9	3660	9.9	up	up	correct
HQH.US	Tekla Healthcare Investors	20220304	19.8	20.0299	19.74	19.85	143317	19.85	up	up	correct
HQL.US	Tekla Life Sciences Investors	20220304	16.18	16.4	16.18	16.21	80626	16.21	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20220304	27.75	28.03	27.63	28.03	4085314	28.03	up	up	correct
HRB.US	H&R Block Inc	20220304	25.75	25.95	25.39	25.64	2511489	25.64	down	up	incorrect
HRI.US	Herc Holdings Inc	20220304	156.29	156.93	146.19	149.96	268612	149.96	down	down	correct
HRL.US	Hormel Foods Corporation	20220304	50.61	51.93	50.07	51.73	3144766	51.73	up	up	correct
HRT.US	HireRight Holdings Corporation	20220304	11.89	11.89	11.57	11.73	186835	11.73	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20220304	5.43	5.48	5.3	5.44	131079	5.44	up	down	incorrect
HSBC.US	HSBC Holdings plc	20220304	31.54	31.62	30.88	31.23	8051015	31.23	down	up	incorrect
HSC.US	Harsco Corporation	20220304	12.75	12.95	12.4134	12.65	617037	12.65	down	down	correct
HSY.US	The Hershey Company	20220304	206.03	213.18	205.79	212.82	1477469	212.82	up	up	correct
HT.US	PE	20220304	21	21.07	20.38	20.45	10337	20.45	down	down	correct
HTA.US	Healthcare Trust of America Inc	20220304	31.32	31.71	31.28	31.7	3760151	31.7	up	up	correct
HTD.US	John Hancock Tax	20220304	24.81	25.05	24.625	24.97	34438	24.97	up	up	correct
HTGC.US	Hercules Capital Inc	20220304	17.79	17.88	17.635	17.88	955747	17.88	up	up	correct
HTH.US	Hilltop Holdings Inc	20220304	30.38	30.48	29.62	29.85	615391	29.85	down	down	correct
HTY.US	John Hancock Investments	20220304	6.68	6.7191	6.61	6.62	34585	6.62	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220304	19.72	20.09	18.995	19.21	4422382	19.21	down	down	correct
HUBB.US	Hubbell Incorporated	20220304	178.64	181.2	177.99	180.88	250166	180.88	up	up	correct
HUBS.US	HubSpot Inc	20220304	504.58	513	451.41	459.03	1009820	459.03	down	down	correct
HUM.US	Humana Inc	20220304	431.57	442.12	428.53	441.39	895284	441.39	up	down	incorrect
HUN.US	Huntsman Corporation	20220304	38.2	38.8	37.66	37.91	2688522	37.91	down	down	correct
HUYA.US	HUYA Inc	20220304	4.66	4.82	4.38	4.41	2442259	4.41	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20220304	29.78	30	28.98	29.61	179263	29.61	down	down	correct
HWM.US	Howmet Aerospace Inc	20220304	34.41	34.77	33.31	33.85	3281006	33.85	down	down	correct
HXL.US	Hexcel Corporation	20220304	55.23	55.78	53.2543	54.02	921773	54.02	down	down	correct
HY.US	Hyster	20220304	37.28	37.87	35.82	36.35	58727	36.35	down	down	correct
HYB.US	The New America High Income Fund Inc	20220304	8.44	8.44	8.28	8.29	92621	8.29	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220304	13.95	14.21	13.81	13.86	59086	13.86	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20220304	10.85	10.8932	10.68	10.7	552118	10.7	down	up	incorrect
HZN.US	Horizon Global Corporation	20220304	5.32	5.425	5.32	5.37	14501	5.37	up	up	correct
HZO.US	MarineMax Inc	20220304	46.83	47	45.05	45.25	293563	45.25	down	down	correct
IAA.US	IAA Inc	20220304	36	36.29	34.99	35.25	2654204	35.25	down	down	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220304	9.72	9.72	9.72	9.72	126018	9.72
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220304	7.84	7.89	7.8201	7.87	16708	7.87	up	up	correct
IAG.US	IAMGOLD Corporation	20220304	3.22	3.38	3.21	3.33	7969381	3.33	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220304	39.1	39.1	38.49	38.49	11383	38.49	down	down	correct
IBM.US	International Business Machines Corporation	20220304	124.4	127.35	124.2103	126.62	4301826	126.62	up	down	incorrect
IBN.US	ICICI Bank Limited	20220304	17.76	17.78	17.3	17.46	25727901	17.46	down	up	incorrect
IBP.US	Installed Building Products Inc	20220304	99.33	100.4	96.98	98.28	200044	98.28	down	down	correct
ICD.US	Independence Contract Drilling Inc	20220304	4.17	4.4499	4.022	4.31	675144	4.31	up	up	correct
ICE.US	Intercontinental Exchange Inc	20220304	130.95	135.86	130.26	135.7	4346401	135.7	up	up	correct
ICL.US	ICL Group Ltd	20220304	10.9	11.56	10.88	11.5	1679150	11.5	up	up	correct
IDA.US	IDACORP Inc	20220304	106.98	110.84	106.91	110.75	248872	110.75	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220304	10.89	10.89	10.7631	10.845	31085	10.845	down	down	correct
IDT.US	IDT Corporation	20220304	34.91	35.23	32.1	32.87	181912	32.87	down	down	correct
IEX.US	IDEX Corporation	20220304	192.62	195.195	191.29	192.16	483421	192.16	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20220304	125.23	126.28	123.42	123.5	1666965	123.5	down	down	correct
IFN.US	The India Fund Inc	20220304	19.14	19.205	18.91	18.95	163124	18.95	down	down	correct
IFS.US	Intercorp Financial Services Inc	20220304	32.04	33.52	31.54	33.06	111064	33.06	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220304	9.46	9.5588	9.3377	9.51	55037	9.51	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220304	5.75	5.77	5.72	5.77	150710	5.77	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220304	19.09	19.26	19.09	19.16	98004	19.16	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220304	8.19	8.24	8.11	8.23	323855	8.23	up	down	incorrect
IGT.US	International Game Technology PLC	20220304	25.37	25.8589	25.02	25.84	2161617	25.84	up	up	correct
IH.US	iHuman Inc	20220304	2.13	2.13	2.02	2.03	3249	2.03	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220304	6.65	6.7	6.52	6.53	84384	6.53	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20220304	61.72	62.35	60.91	61.94	461602	61.94	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20220304	8.825	8.88	8.81	8.84	83379	8.84	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20220304	9.09	9.13	9.07	9.09	6792	9.09
IIF.US	Morgan Stanley India Investment Fund Inc	20220304	24.01	24.01	23.695	23.77	19467	23.77	down	down	correct
IIIN.US	Insteel Industries Inc	20220304	36.86	38.06	36.72	37.93	100342	37.93	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20220304	15.03	15.035	14.94	15	66091	15	down	down	correct
IIPR.US	PA	20220304	31.95	31.98	31.85	31.9457	1046	31.9457	down	up	incorrect
IMAX.US	IMAX Corporation	20220304	19.88	20.55	19.175	20.04	1407512	20.04	up	up	correct
INFA.US	Informatica Inc.	20220304	17.03	18.4	17.03	17.65	1362791	17.65	up	up	correct
INFY.US	Infosys Limited	20220304	22.28	22.55	22.145	22.46	8812364	22.46	up	up	correct
ING.US	ING Groep N.V	20220304	10.01	10.03	9.6	9.72	12965198	9.72	down	up	incorrect
INGR.US	Ingredion Incorporated	20220304	86.15	86.64	83.945	85.23	705021	85.23	down	down	correct
INN.US	Summit Hotel Properties Inc	20220304	9.61	9.78	9.535	9.76	675204	9.76	up	up	correct
INSI.US	Insight Select Income Fund	20220304	18.14	18.18	18.11	18.15	39867	18.15	up	up	correct
INSP.US	Inspire Medical Systems Inc	20220304	238.84	238.84	229.77	233.83	160300	233.83	down	down	correct
INST.US	Instructure Holdings Inc	20220304	20.95	21.31	20.3	20.47	137892	20.47	down	down	correct
INSW.US	PA	20220304	26.13	26.13	26.13	26.13	174	26.13
INT.US	World Fuel Services Corporation	20220304	26.41	27.66	26.41	27.47	557486	27.47	up	up	correct
INVH.US	Invitation Homes Inc	20220304	38.3	39.265	37.2	39.2	5235774	39.2	up	down	incorrect
IO.US	ION Geophysical Corporation	20220304	0.5491	0.938	0.5401	0.8	11287592	0.8	up	down	incorrect
IP.US	International Paper Company	20220304	41.57	42.27	41.35	42.21	3902630	42.21	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20220304	35.31	35.43	33.97	34.2	4049284	34.2	down	down	correct
IPI.US	Intrepid Potash Inc	20220304	64.25	70.73	63	70.56	1373652	70.56	up	up	correct
IPOD.US	WT	20220304	1.2171	1.2171	1.12	1.14	12893	1.14	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20220304	11.84	11.9	11.79	11.83	93651	11.83	down	down	correct
IQV.US	IQVIA Holdings Inc	20220304	231.62	231.83	225.75	227	1052106	227	down	down	correct
IR.US	Ingersoll Rand Inc	20220304	48.76	48.96	46.245	46.33	5094962	46.33	down	down	correct
IRL.US	The New Ireland Fund Inc	20220304	9.59	9.69	9.45	9.45	7845	9.45	down	down	correct
IRM.US	Iron Mountain Incorporated	20220304	51.36	52.22	50.92	52.14	2159162	52.14	up	down	incorrect
IRRX.US	UN	20220304	10.14	10.19	10.05	10.13	20818	10.13	down	down	correct
IRS.US	WT	20220304	0.2702	0.3	0.2699	0.29	21559	0.29	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20220304	26.02	26.63	25.85	26.59	5698067	26.59	up	up	correct
IS.US	ironSource	20220304	5.24	5.31	4.96	5	9541990	5	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220304	14.89	14.93	14.72	14.74	52618	14.74	down	down	correct
IT.US	Gartner Inc	20220304	275.12	276.84	266.69	269.84	586001	269.84	down	up	incorrect
ITCB.US	Itaú Corpbanca	20220304	2.95	2.9866	2.89	2.91	23663	2.91	down	down	correct
ITGR.US	Integer Holdings Corporation	20220304	80.8	81.28	79.77	80.92	136980	80.92	up	up	correct
ITT.US	ITT Inc	20220304	83.01	83.48	79.73	79.89	1158691	79.89	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20220304	4.8	4.86	4.73	4.84	57724316	4.84	up	up	correct
ITW.US	Illinois Tool Works Inc	20220304	212.17	213.71	209.67	212.13	1353426	212.13	down	up	incorrect
IVC.US	Invacare Corporation	20220304	2.06	2.2	2.06	2.17	410634	2.17	up	up	correct
IVH.US	Ivy Funds	20220304	13.15	13.2291	13.05	13.06	17258	13.06	down	up	incorrect
IVR.US	PC	20220304	23.62	23.83	23.46	23.48	15977	23.48	down	down	correct
IVT.US	Inventrust Properties Corp	20220304	27.55	28.19	27.375	28.04	496399	28.04	up	up	correct
IVZ.US	Invesco Ltd	20220304	19.5	19.51	18.725	18.95	7600427	18.95	down	down	correct
IX.US	ORIX Corporation	20220304	96.03	96.5987	95.29	95.73	27105	95.73	down	down	correct
J.US	Jacobs Engineering Group Inc	20220304	126.6	128.14	126.05	127.96	463466	127.96	up	down	incorrect
JBGS.US	JBG SMITH Properties	20220304	27.6	27.86	27.32	27.84	981605	27.84	up	up	correct
JBL.US	Jabil Inc	20220304	55.87	56.3	54.15	54.79	2273527	54.79	down	down	correct
JBT.US	John Bean Technologies Corporation	20220304	109.78	110.54	108.84	109.26	170611	109.26	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220304	15.4	15.7565	15.4	15.74	87855	15.74	up	up	correct
JCI.US	Johnson Controls International plc	20220304	63.63	63.942	62.25	62.92	4376437	62.92	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20220304	8.06	8.07	8.0513	8.06	16142	8.06
JEF.US	Jefferies Financial Group Inc	20220304	33.37	33.4599	32.31	33	1969181	33	down	down	correct
JELD.US	JELD	20220304	23.35	23.53	21.86	22.16	1160691	22.16	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220304	7.05	7.08	6.92	6.96	20002	6.96	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20220304	6.97	7.08	6.9695	7.08	8801	7.08	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20220304	9.94	9.95	9.74	9.86	225933	9.86	down	down	correct
JGH.US	Nuveen Global High Income Fund	20220304	14.04	14.155	14.02	14.02	49549	14.02	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220304	9.42	9.74	9.42	9.56	38334	9.56	up	up	correct
JHG.US	Janus Henderson Group plc	20220304	31.07	31.07	29.9	30.26	1559389	30.26	down	down	correct
JHI.US	John Hancock Investors Trust	20220304	16.5	16.5167	16.4	16.46	10635	16.46	down	down	correct
JHS.US	John Hancock Income Securities Trust	20220304	13.63	13.75	13.63	13.72	60914	13.72	up	down	incorrect
JHX.US	James Hardie Industries plc	20220304	31.47	31.81	31.22	31.8	63277	31.8	up	up	correct
JILL.US	J.Jill Inc	20220304	15.66	16.0043	14.9	15	34497	15	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20220304	49.22	50.99	48.49	49.37	1215171	49.37	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20220304	235.52	237.46	220.28	223.35	328369	223.35	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20220304	19.07	19.08	18.96	19.05	4771	19.05	down	down	correct
JMIA.US	Jumia Technologies AG	20220304	8.41	8.66	7.87	7.94	3126852	7.94	down	down	correct
JMM.US	Nuveen Multi	20220304	6.94	6.94	6.771	6.83	2184	6.83	down	down	correct
JNJ.US	Johnson & Johnson	20220304	167.64	169.86	166.85	169.48	6019058	169.48	up	up	correct
JNPR.US	Juniper Networks Inc	20220304	33.86	34.1756	33.7	34.15	2446820	34.15	up	up	correct
JOBY.US	WT	20220304	1.0099	1.0099	0.94	0.96	30047	0.96	down	down	correct
JOE.US	The St. Joe Company	20220304	56.57	58.09	56.0401	56.7	265946	56.7	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220304	7.55	7.57	7.44	7.46	63889	7.46	down	up	incorrect
JP.US	Jupai Holdings Limited	20220304	0.55	0.574	0.5101	0.52	60509	0.52	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220304	8.57	8.57	8.48	8.5	269305	8.5	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20220304	22.55	22.775	22.3	22.69	66641	22.69	up	down	incorrect
JPM.US	PL	20220304	23	23	22.8162	22.9	216007	22.9	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20220304	8.43	8.4569	8.38	8.39	442188	8.39	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220304	21.87	21.94	21.77	21.86	13983	21.86	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220304	6.12	6.12	6.02	6.06	564171	6.06	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20220304	14.74	14.74	14.56	14.73	57928	14.73	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220304	9.95	9.95	9.75	9.8	227649	9.8	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20220304	11.48	11.64	11.3919	11.61	60791	11.61	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220304	14.11	14.25	14.11	14.17	20146	14.17	up	down	incorrect
JT.US	Jianpu Technology Inc	20220304	1.12	1.1607	1.07	1.11	57129	1.11	down	down	correct
JWN.US	Nordstrom Inc	20220304	25.58	26	23.77	24.26	11971409	24.26	down	down	correct
K.US	Kellogg Company	20220304	63.98	65.1	63.59	64.95	2693148	64.95	up	up	correct
KAI.US	Kadant Inc	20220304	198.78	200.57	195.64	196.75	18180	196.75	down	up	incorrect
KAMN.US	Kaman Corporation	20220304	41.5	41.7699	40.93	41.34	78769	41.34	down	up	incorrect
KAR.US	KAR Auction Services Inc	20220304	17.68	17.89	17.5	17.89	1843526	17.89	up	up	correct
KB.US	KB Financial Group Inc	20220304	46.95	46.95	45.97	46.24	320498	46.24	down	down	correct
KBH.US	KB Home	20220304	38.62	38.94	37.9949	38.9	1337973	38.9	up	up	correct
KBR.US	KBR Inc	20220304	51.38	55.22	51.38	55.22	4543228	55.22	up	up	correct
KEN.US	Kenon Holdings Ltd	20220304	56.64	56.93	55.52	56.02	16314	56.02	down	down	correct
KEP.US	Korea Electric Power Corporation	20220304	9.835	9.85	9.735	9.84	157675	9.84	up	up	correct
KEX.US	Kirby Corporation	20220304	66.99	70.77	66.74	69.84	1218802	69.84	up	down	incorrect
KEY.US	PK	20220304	26.1	26.1	25.62	25.72	31537	25.72	down	down	correct
KEYS.US	Keysight Technologies Inc	20220304	154	154.96	150.5	151.67	880290	151.67	down	up	incorrect
KF.US	The Korea Fund Inc	20220304	30.98	31.28	30.1535	31.28	1942	31.28	up	up	correct
KFS.US	Kingsway Financial Services Inc	20220304	5.55	5.55	5.4307	5.5	29642	5.5	down	down	correct
KFY.US	Korn Ferry	20220304	64.89	65.44	63.18	63.72	332149	63.72	down	down	correct
KGC.US	Kinross Gold Corporation	20220304	5.2	5.5275	5.2	5.48	26904284	5.48	up	up	correct
KIM.US	PM	20220304	24.625	24.76	24.51	24.76	19985	24.76	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20220304	5.9	6.01	5.25	5.39	1884203	5.39	down	down	correct
KIO.US	KKR Income Opportunities Fund	20220304	15.09	15.11	14.9558	15.01	63010	15.01	down	up	incorrect
KKR.US	PC	20220304	71.65	71.65	70.13	70.57	278965	70.57	down	down	correct
KKRS.US	KKRS	20220304	22.94	22.94	22.67	22.67	34100	22.67	down	down	correct
KLR.US	Kaleyra Inc	20220304	6.95	7.07	6.71	6.76	279612	6.76	down	down	correct
KMB.US	Kimberly	20220304	128.3	129.5199	127.725	129.13	1534866	129.13	up	up	correct
KMI.US	Kinder Morgan Inc	20220304	18.3	18.87	18.26	18.84	25673181	18.84	up	up	correct
KMPR.US	Kemper Corporation	20220304	50.96	52.42	50.69	52.31	301642	52.31	up	up	correct
KMT.US	Kennametal Inc	20220304	31.03	31.415	30.085	30.41	716151	30.41	down	up	incorrect
KMX.US	CarMax Inc	20220304	103.48	104.725	101.81	103.07	1278892	103.07	down	down	correct
KN.US	Knowles Corporation	20220304	21.43	21.55	21.12	21.33	1114594	21.33	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20220304	15.5	15.96	15.5	15.75	166127	15.75	up	down	incorrect
KNX.US	Knight	20220304	55.17	55.35	53.58	54.47	2286906	54.47	down	down	correct
KO.US	The Coca	20220304	61.46	62.59	61.2	62.57	16440348	62.57	up	up	correct
KODK.US	Eastman Kodak Company	20220304	4.6	4.65	4.495	4.56	1017802	4.56	down	up	incorrect
KOF.US	Coca	20220304	53.48	53.48	52.1	52.62	163945	52.62	down	down	correct
KOP.US	Koppers Holdings Inc	20220304	28.5	28.55	28.06	28.18	44131	28.18	down	down	correct
KORE.US	KORE Group Holdings Inc	20220304	5.33	5.46	4.99	5	684139	5	down	down	correct
KOS.US	Kosmos Energy Ltd	20220304	5.45	5.665	5.34	5.63	19034680	5.63	up	up	correct
KR.US	The Kroger Co	20220304	54.28	58.9799	54.2144	58.94	21522599	58.94	up	up	correct
KRA.US	Kraton Corporation	20220304	46.34	46.37	46.21	46.28	180799	46.28	down	down	correct
KRC.US	Kilroy Realty Corporation	20220304	71.04	71.92	70.84	71.87	697211	71.87	up	up	correct
KREF.US	PA	20220304	24.8	24.94	24.59	24.82	29410	24.82	up	down	incorrect
KRG.US	Kite Realty Group Trust	20220304	22.42	22.66	21.875	22.65	2392195	22.65	up	up	correct
KRO.US	Kronos Worldwide Inc	20220304	14.92	15.0893	14.51	14.68	140780	14.68	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20220304	16.13	16.39	15.93	16.12	326691	16.12	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20220304	11.04	11.055	11	11	16563	11	down	down	correct
KSS.US	Kohl's Corporation	20220304	58.39	59.11	57.43	58.77	3385372	58.77	up	up	correct
KT.US	KT Corporation	20220304	13.16	13.18	12.995	13.04	863847	13.04	down	down	correct
KTB.US	Kontoor Brands Inc	20220304	44.85	45.185	42.32	43.25	543487	43.25	down	down	correct
KTF.US	DWS Municipal Income Trust	20220304	10.93	10.93	10.8	10.86	38173	10.86	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220304	32.17	32.17	31.7	31.7	328	31.7	down	down	correct
KTN.US	Credit	20220304	30.4	30.4002	30.4	30.4	800	30.4
KUKE.US	Kuke Music Holding Limited	20220304	3.785	3.88	3.67	3.73	199194	3.73	down	up	incorrect
KW.US	Kennedy	20220304	21.89	22.28	21.58	21.99	416892	21.99	up	up	correct
KWR.US	Quaker Chemical Corporation	20220304	175.22	179.49	175.22	178.03	53274	178.03	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220304	8.7	8.87	8.64	8.84	827212	8.84	up	up	correct
L.US	Loews Corporation	20220304	60.12	61	59.94	60.88	644996	60.88	up	up	correct
LAC.US	Lithium Americas Corp	20220304	25.42	25.98	24.28	24.82	3000211	24.82	down	down	correct
LAD.US	Lithia Motors Inc	20220304	337.98	337.98	330.47	335.49	293445	335.49	down	down	correct
LADR.US	Ladder Capital Corp	20220304	11.35	11.37	11.215	11.37	516357	11.37	up	up	correct
LAIX.US	LAIX Inc	20220304	5.36	5.36	4.53	4.61	61336	4.61	down	up	incorrect
LAW.US	CS Disco Inc.	20220304	33.4	34.26	32.09	33.13	345984	33.13	down	down	correct
LAZ.US	Lazard Ltd	20220304	34.11	35	33.19	33.73	865806	33.73	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20220304	13.21	14.2	13.03	14.16	3003091	14.16	up	down	incorrect
LC.US	LendingClub Corporation	20220304	16.76	17.07	15.55	15.81	1904013	15.81	down	up	incorrect
LCI.US	Lannett Company Inc	20220304	0.8	0.8	0.7811	0.785	153104	0.785	down	down	correct
LCII.US	LCI Industries	20220304	122.61	122.925	118.74	119.81	123179	119.81	down	down	correct
LDI.US	loanDepot Inc	20220304	4.11	4.19	4.01	4.04	484034	4.04	down	down	correct
LDOS.US	Leidos Holdings Inc	20220304	105.1	107.77	104.51	107.71	1420868	107.71	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220304	22.59	22.71	22.53	22.61	37292	22.61	up	down	incorrect
LEA.US	Lear Corporation	20220304	147.28	148.04	140.97	143.16	869988	143.16	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20220304	37.47	37.79	36.57	37.3	1056057	37.3	down	down	correct
LEJU.US	Leju Holdings Limited	20220304	0.5949	0.6	0.59	0.59	6626	0.59	down	up	incorrect
LEN.US	Lennar Corporation	20220304	90.17	90.42	88.045	89.14	2046314	89.14	down	down	correct
LENB.US	Lennar Corporation	20220304	74.48	75.16	73.59	74.62	58543	74.62	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220304	7.68	7.72	7.62	7.62	90852	7.62	down	down	correct
LEVI.US	Levi Strauss & Co	20220304	20.64	20.77	19.355	19.63	2912282	19.63	down	down	correct
LFC.US	China Life Insurance Company Limited	20220304	8.12	8.155	8.05	8.06	901277	8.06	down	down	correct
LFG.US	Archaea Energy Inc	20220304	18.07	18.315	17.64	17.93	915942	17.93	down	down	correct
LFT.US	PA	20220304	25.17	25.17	25.1413	25.16	14932	25.16	down	down	correct
LGF.US	B	20220304	14.1	14.2	13.58	13.76	591073	13.76	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20220304	15.19	15.24	14.59	14.73	630508	14.73	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20220304	17.86	17.86	17.61	17.76	33639	17.76	down	up	incorrect
LGV.US	WT	20220304	0.415	0.415	0.4134	0.415	205652	0.415
LH.US	Laboratory Corporation of America Holdings	20220304	268.66	269.86	265.56	269.14	865114	269.14	up	up	correct
LHX.US	L3Harris Technologies Inc	20220304	257.84	269.6	256.31	266.88	1670536	266.88	up	up	correct
LII.US	Lennox International Inc	20220304	271.17	275.07	266.76	269.64	271077	269.64	down	down	correct
LIN.US	Linde plc	20220304	278.36	281.53	276.37	281.43	3849563	281.43	up	up	correct
LINX.US	Linx S.A	20220304	255.5	257.95	251.35	253.8	2238854	253.8	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220304	1.21	1.24	1.12	1.15	46985	1.15	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20220304	15.89	16.08	15.5301	15.71	194737	15.71	down	up	incorrect
LLY.US	Eli Lilly and Company	20220304	256.21	263.455	255.52	262.87	3497133	262.87	up	down	incorrect
LMND.US	Lemonade Inc	20220304	20.05	20.58	19.14	19.54	1933981	19.54	down	down	correct
LMT.US	Lockheed Martin Corporation	20220304	450.05	462.66	443.07	458.15	3298274	458.15	up	down	incorrect
LNC.US	Lincoln National Corporation	20220304	62.61	63.3	60.78	61.69	2007736	61.69	down	down	correct
LND.US	BrasilAgro	20220304	6.81	6.9	6.72	6.9	182047	6.9	up	up	correct
LNN.US	Lindsay Corporation	20220304	133.25	137.61	132.35	137.31	41038	137.31	up	up	correct
LOCL.US	Local Bounti Corporation	20220304	5.68	5.81	5.3801	5.74	32809	5.74	up	up	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20220304	9.73	9.73	9.73	9.73	3681	9.73
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220304	5.45	5.455	5.2	5.35	479524	5.35	down	up	incorrect
LOW.US	Lowe's Companies Inc	20220304	224.58	226.685	221.75	224.07	3124550	224.07	down	down	correct
LPG.US	Dorian LPG Ltd	20220304	14.13	14.36	13.91	14.29	561422	14.29	up	up	correct
LPI.US	Laredo Petroleum Inc	20220304	78.55	83.8238	78.55	83	1721111	83	up	down	incorrect
LPL.US	LG Display Co. Ltd	20220304	7.55	7.57	7.455	7.49	370934	7.49	down	down	correct
LPX.US	Louisiana	20220304	70.95	71.06	67.84	69.44	1114254	69.44	down	down	correct
LRN.US	Stride Inc	20220304	32.62	32.895	32.1	32.39	365515	32.39	down	down	correct
LSI.US	Life Storage Inc	20220304	131.77	135.29	131.29	135.11	547741	135.11	up	up	correct
LSPD.US	Lightspeed POS Inc	20220304	24.35	24.66	22.16	22.47	1786468	22.47	down	down	correct
LTC.US	LTC Properties Inc	20220304	34.11	35.01	34.09	34.92	245949	34.92	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20220304	14.31	14.8	13.66	13.85	424911	13.85	down	down	correct
LTHM.US	Livent Corporation	20220304	20.95	20.9764	19.55	20.33	3085887	20.33	down	down	correct
LU.US	Lufax Holding Ltd	20220304	5.49	5.49	4.935	5.02	9196445	5.02	down	down	correct
LUB.US	Luby's Inc	20220304	2.79	2.8	2.77	2.8	11386	2.8	up	up	correct
LUMN.US	Lumen Technologies Inc	20220304	10.6	10.77	10.44	10.55	12677221	10.55	down	down	correct
LUV.US	Southwest Airlines Co	20220304	40.84	41.17	40.075	40.68	8599281	40.68	down	down	correct
LVS.US	Las Vegas Sands Corp	20220304	41.63	42.1	40.225	40.8	8199179	40.8	down	down	correct
LW.US	Lamb Weston Holdings Inc	20220304	59.86	60.05	57.77	58.02	1985152	58.02	down	down	correct
LXFR.US	Luxfer Holdings PLC	20220304	17.54	17.75	17.11	17.21	164198	17.21	down	down	correct
LXU.US	LSB Industries Inc	20220304	19.6	20.095	17.23	17.65	1647609	17.65	down	down	correct
LYB.US	LyondellBasell Industries N.V	20220304	96.62	97.48	95.5	97.13	2085740	97.13	up	up	correct
LYG.US	Lloyds Banking Group plc	20220304	2.28	2.29	2.23	2.25	24205670	2.25	down	down	correct
LYV.US	Live Nation Entertainment Inc	20220304	114.65	115.7	111.42	114.38	2746758	114.38	down	down	correct
LZB.US	La	20220304	29.47	29.9	28.97	29.25	467834	29.25	down	down	correct
M.US	Macy's Inc	20220304	25.62	25.74	24.395	24.8	12037069	24.8	down	up	incorrect
MA.US	Mastercard Incorporated	20220304	336.9	338.7584	324.01	330.76	4670329	330.76	down	down	correct
MAA.US	PI	20220304	62.45	62.45	61.99	61.99	451	61.99	down	up	incorrect
MAC.US	The Macerich Company	20220304	15.15	15.49	14.85	15.15	3715203	15.15
MAIN.US	Main Street Capital Corporation	20220304	43.01	43.1534	42.295	42.7	333216	42.7	down	down	correct
MAN.US	ManpowerGroup Inc	20220304	99.68	99.7059	94.79	95.26	480912	95.26	down	up	incorrect
MANU.US	Manchester United plc	20220304	12.66	12.88	12.16	12.34	786105	12.34	down	down	correct
MAS.US	Masco Corporation	20220304	55.17	55.509	54.18	54.83	1953774	54.83	down	down	correct
MATX.US	Matson Inc	20220304	105.24	108.1599	103.751	107.02	402754	107.02	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220304	10.48	10.53	10.46	10.5	39958	10.5	up	up	correct
MAX.US	MediaAlpha Inc	20220304	13.27	13.28	12.68	13.14	274345	13.14	down	down	correct
MAXR.US	Maxar Technologies Inc	20220304	33.82	34.58	32.79	33.05	1241830	33.05	down	down	correct
MBI.US	MBIA Inc	20220304	12.97	14.27	12.97	14.1	694060	14.1	up	up	correct
MBSC.US	UN	20220304	10.02	10.03	10.01	10.03	27705	10.03	up	down	incorrect
MC.US	Moelis & Company	20220304	47.28	47.495	46.04	47.07	562457	47.07	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20220304	13.8	13.84	13.76	13.82	59448	13.82	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20220304	97.85	98.31	93.6232	95.33	94652	95.33	down	down	correct
MCD.US	McDonald's Corporation	20220304	234.62	236.394	231.6584	235.81	3575880	235.81	up	down	incorrect
MCG.US	Membership Collective Group Inc	20220304	7.76	7.8499	7	7.14	437373	7.14	down	down	correct
MCI.US	Barings Corporate Investors	20220304	15.7	15.7	15.35	15.6	9717	15.6	down	up	incorrect
MCK.US	McKesson Corporation	20220304	273.89	282.31	273.51	281.82	1391523	281.82	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220304	7.89	7.95	7.86	7.95	46087	7.95	up	up	correct
MCO.US	Moody's Corporation	20220304	321.74	328.015	320.34	325.84	1132670	325.84	up	up	correct
MCR.US	MFS Charter Income Trust	20220304	7.5	7.5	7.39	7.4	67578	7.4	down	down	correct
MCS.US	The Marcus Corporation	20220304	17.73	17.91	17.36	17.83	154073	17.83	up	down	incorrect
MCW.US	Mister Car Wash Inc.	20220304	15.67	15.8	15.2	15.29	631200	15.29	down	down	correct
MCY.US	Mercury General Corporation	20220304	53.28	54.1828	53.03	53.97	173712	53.97	up	up	correct
MD.US	MEDNAX Inc	20220304	22.95	23.04	22.41	22.99	628560	22.99	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20220304	44.33	44.66	43.68	44.36	389668	44.36	up	up	correct
MDT.US	Medtronic plc	20220304	106.04	108.54	105.92	108.31	4867842	108.31	up	up	correct
MDU.US	MDU Resources Group Inc	20220304	26.55	26.72	26.005	26.46	2258119	26.46	down	down	correct
MEC.US	Mayville Engineering Company Inc	20220304	9.95	10.22	9.63	10.13	64395	10.13	up	down	incorrect
MED.US	Medifast Inc	20220304	187	187.7	180.405	186.23	114631	186.23	down	down	correct
MEG.US	Montrose Environmental Group Inc	20220304	44.55	46.58	44.2401	46.04	301518	46.04	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220304	18.68	18.83	18.45	18.68	100125	18.68
MEI.US	Methode Electronics Inc	20220304	43.34	43.34	42.265	42.82	161799	42.82	down	down	correct
MER.US	PK	20220304	26.4896	26.5078	26.3205	26.34	12919	26.34	down	down	correct
MET.US	PF	20220304	23.95	23.95	23.72	23.74	119960	23.74	down	down	correct
MFA.US	PC	20220304	22.77	22.89	22.7	22.7	7921	22.7	down	down	correct
MFC.US	Manulife Financial Corporation	20220304	19.66	19.7771	19.475	19.75	5942547	19.75	up	up	correct
MFG.US	Mizuho Financial Group Inc	20220304	2.6	2.615	2.57	2.6	722808	2.6
MFGP.US	Micro Focus International plc	20220304	4.61	4.67	4.47	4.5	1159668	4.5	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20220304	13.21	13.27	13.12	13.2	28882	13.2	down	down	correct
MFM.US	MFS Municipal Income Trust	20220304	6.6	6.6	6.49	6.53	96362	6.53	down	down	correct
MFV.US	MFS Special Value Trust	20220304	6.1	6.1211	5.9	5.9599	11404	5.9599	down	down	correct
MG.US	Mistras Group Inc	20220304	6.72	6.74	6.27	6.39	74987	6.39	down	down	correct
MGA.US	Magna International Inc	20220304	65.07	65.47	61.82	62.45	3193470	62.45	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20220304	3.89	3.91	3.89	3.89	138343	3.89
MGM.US	MGM Resorts International	20220304	42.62	42.89	40.41	41.54	6748136	41.54	down	down	correct
MGP.US	MGM Growth Properties LLC	20220304	38.45	38.74	37.51	37.84	1078873	37.84	down	down	correct
MGR.US	Affiliated Managers Group Inc	20220304	25.95	26.12	25.64	25.87	25520	25.87	down	down	correct
MGRB.US	MGRB	20220304	22.73	22.83	22.34	22.35	30508	22.35	down	down	correct
MGRD.US	MGRD	20220304	20.18	20.18	19.86	19.91	29363	19.91	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220304	23.61	23.89	23.53	23.87	28364	23.87	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20220304	22.73	23.9	22.68	23.8	1981198	23.8	up	down	incorrect
MH.US	PD	20220304	9.4683	9.5	9.1801	9.5	3785	9.5	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20220304	14.89	14.92	14.78	14.85	69485	14.85	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20220304	7.24	7.298	7.24	7.28	18126	7.28	up	down	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20220304	11.2	11.23	11.12	11.23	43313	11.23	up	up	correct
MHK.US	Mohawk Industries Inc	20220304	137.58	138.64	133.42	137.35	1062548	137.35	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220304	18	18	18	18	739	18
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220304	13.25	13.32	13.21	13.32	29980	13.32	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20220304	20.015	20.5863	19.9969	20	9114	20	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20220304	3.7	3.76	3.7	3.74	318984	3.74	up	up	correct
MIN.US	MFS Intermediate Income Trust	20220304	3.23	3.25	3.22	3.23	256995	3.23
MIO.US	MIO	20220304	15.89	16.01	15.74	15.77	117529	15.77	down	down	correct
MIR.US	Mirion Technologies Inc	20220304	8.9	8.95	8.58	8.69	1598899	8.69	down	down	correct
MIT.US	Mason Industrial Technology Inc	20220304	9.74	9.74	9.73	9.74	53134	9.74
MITT.US	PC	20220304	23.25	23.2818	22.35	22.85	19165	22.85	down	down	correct
MIXT.US	MiX Telematics Limited	20220304	11.9	11.94	11.66	11.77	8751	11.77	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220304	13.68	13.76	13.625	13.66	36676	13.66	down	down	correct
MKC.US	V	20220304	101.9	103.72	101.57	103.72	1668	103.72	up	down	incorrect
MKL.US	Markel Corporation	20220304	1253.1	1261.135	1239.665	1259.24	52811	1259.24	up	up	correct
ML.US	MoneyLion Inc	20220304	2.25	2.285	2.11	2.15	603247	2.15	down	down	correct
MLI.US	Mueller Industries Inc	20220304	56.64	56.74	55.13	55.55	382635	55.55	down	down	correct
MLM.US	Martin Marietta Materials Inc	20220304	371.98	375.4	366.06	374.93	366395	374.93	up	up	correct
MLNK.US	MeridianLink Inc.	20220304	18.13	18.41	17.56	18.21	235232	18.21	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20220304	10.62	10.7	10.45	10.7	9212	10.7	up	up	correct
MLR.US	Miller Industries Inc	20220304	30.26	30.4699	30.04	30.18	17999	30.18	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20220304	154.43	156.73	153.005	156.49	1593497	156.49	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220304	19.81	19.81	19.66	19.73	46834	19.73	down	down	correct
MMI.US	Marcus & Millichap Inc	20220304	49.24	49.9	48.23	48.49	137656	48.49	down	down	correct
MMM.US	3M Company	20220304	146.16	147.69	145.74	146.73	3186906	146.73	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20220304	49	49.67	48.6	49.46	832971	49.46	up	up	correct
MMS.US	Maximus Inc	20220304	78.59	78.9	77.71	78.72	258347	78.72	up	up	correct
MMT.US	MFS Multimarket Income Trust	20220304	5.39	5.3942	5.35	5.38	66640	5.38	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220304	12.55	12.55	12.31	12.33	72349	12.33	down	down	correct
MN.US	Manning & Napier Inc	20220304	8.06	8.28	8.02	8.21	5731	8.21	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20220304	14.44	14.5021	14.36	14.36	6478	14.36	down	down	correct
MNRL.US	Brigham Minerals Inc	20220304	25.67	27.45	25.67	27.44	1160050	27.44	up	up	correct
MNSO.US	MINISO Group Holding Limited	20220304	9.8	9.83	9.01	9.2	492768	9.2	down	down	correct
MO.US	Altria Group Inc	20220304	52.03	53.545	52	53.49	8904313	53.49	up	up	correct
MOD.US	Modine Manufacturing Company	20220304	9.43	9.51	9.25	9.38	214156	9.38	down	down	correct
MODN.US	Model N Inc	20220304	24.06	24.37	23.4923	23.69	101017	23.69	down	up	incorrect
MOG.US	A	20220304	83.31	83.98	81.68	83.21	125037	83.21	down	down	correct
MOGU.US	MOGU Inc	20220304	0.3079	0.3079	0.28	0.2998	177567	0.2998	down	down	correct
MOH.US	Molina Healthcare Inc	20220304	306.13	324.585	304.78	323.63	558995	323.63	up	up	correct
MOS.US	The Mosaic Company	20220304	56.29	59.95	56.04	59.83	18003450	59.83	up	up	correct
MOV.US	Movado Group Inc	20220304	37.77	37.96	36.42	36.97	118585	36.97	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220304	13.86	13.98	13.86	13.96	15141	13.96	up	up	correct
MPC.US	Marathon Petroleum Corporation	20220304	76.36	77.77	76.16	77.73	6572633	77.73	up	up	correct
MPLX.US	MPLX LP	20220304	32.5	32.59	32.135	32.49	2196934	32.49	down	down	correct
MPV.US	Barings Participation Investors	20220304	13.79	13.79	13.57	13.57	4876	13.57	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20220304	20.47	20.545	20.26	20.49	6600577	20.49	up	up	correct
MPX.US	Marine Products Corporation	20220304	12.7	12.9	12.4797	12.63	6399	12.63	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220304	12.83	12.85	12.79	12.83	52113	12.83
MQY.US	BlackRock MuniYield Quality Fund Inc	20220304	14.83	14.9	14.63	14.68	118334	14.68	down	down	correct
MRC.US	MRC Global Inc	20220304	10.53	11.25	10.5	11.23	1314283	11.23	up	up	correct
MRK.US	Merck & Co. Inc	20220304	76.68	77.86	76.02	77.83	11783393	77.83	up	down	incorrect
MRO.US	Marathon Oil Corporation	20220304	22.84	23.82	22.84	23.81	30035871	23.81	up	up	correct
MS.US	PL	20220304	24.49	24.528	24.25	24.38	52910	24.38	down	down	correct
MSA.US	MSA Safety Incorporated	20220304	137.67	141.065	137.37	139.98	63253	139.98	up	up	correct
MSB.US	Mesabi Trust	20220304	28.77	28.9299	27.89	28.75	74581	28.75	down	down	correct
MSC.US	Studio City International Holdings Limited	20220304	4.75	4.75	4.75	4.75	347	4.75
MSCI.US	MSCI Inc	20220304	505.2	505.2	491.1914	497.78	535942	497.78	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220304	7.7	7.7	7.4	7.62	105223	7.62	down	up	incorrect
MSI.US	Motorola Solutions Inc	20220304	219.36	223.28	217.9	222.96	889468	222.96	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20220304	78.28	79.63	77.09	79.51	431793	79.51	up	up	correct
MSP.US	Datto Holding Corp	20220304	23.54	23.7	22.77	23.36	251047	23.36	down	down	correct
MT.US	ArcelorMittal	20220304	29.96	30.13	28.96	29.34	6736191	29.34	down	down	correct
MTB.US	M&T Bank Corporation	20220304	175.58	176.58	172.52	176.22	1319103	176.22	up	up	correct
MTCN.US	Arcelormittal	20220304	69.63	69.63	67.77	67.77	77308	67.77	down	down	correct
MTD.US	Mettler	20220304	1386.53	1391.7	1355.62	1388.78	106017	1388.78	up	up	correct
MTDR.US	Matador Resources Company	20220304	51.98	53.81	51.7801	53.57	1728422	53.57	up	up	correct
MTG.US	MGIC Investment Corporation	20220304	14.68	14.73	14.365	14.62	5891731	14.62	down	down	correct
MTH.US	Meritage Homes Corporation	20220304	98.73	99.29	97.79	98.73	296865	98.73
MTN.US	Vail Resorts Inc	20220304	250.16	251.875	240.71	243.5	664622	243.5	down	down	correct
MTOR.US	Meritor Inc	20220304	35.8	35.87	35.45	35.57	2980133	35.57	down	down	correct
MTR.US	Mesa Royalty Trust	20220304	8	8.94	7.55	8.6	142331	8.6	up	up	correct
MTRN.US	Materion Corporation	20220304	83.36	83.61	82.32	82.78	48651	82.78	down	down	correct
MTW.US	The Manitowoc Company Inc	20220304	16.69	16.87	15.76	15.97	184790	15.97	down	down	correct
MTX.US	Minerals Technologies Inc	20220304	68.62	68.865	66.59	66.82	198702	66.82	down	down	correct
MTZ.US	MasTec Inc	20220304	76.14	76.32	73.36	74.9	759025	74.9	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220304	13.8	13.91	13.63	13.7	42029	13.7	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220304	13.77	13.93	13.76	13.89	73016	13.89	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220304	12.63	12.6807	12.591	12.61	20843	12.61	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220304	5.95	5.98	5.915	5.96	4414590	5.96	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20220304	0.57	0.57	0.56	0.565	10000	0.565	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220304	14.47	14.48	14.25	14.45	43626	14.45	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220304	14.18	14.2	14.15	14.18	24719	14.18
MUR.US	Murphy Oil Corporation	20220304	35.42	37.42	35.42	37.35	2054357	37.35	up	down	incorrect
MUSA.US	Murphy USA Inc	20220304	180.26	182.03	177.87	181.05	403261	181.05	up	down	incorrect
MUX.US	McEwen Mining Inc	20220304	0.75	0.8294	0.744	0.8004	4978783	0.8004	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20220304	8.77	8.83	8.73	8.75	98918	8.75	down	down	correct
MVO.US	MV Oil Trust	20220304	11.64	12.2936	11.5302	11.88	125063	11.88	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220304	13.99	14.08	13.92	13.95	19830	13.95	down	up	incorrect
MWA.US	Mueller Water Products Inc	20220304	12.58	12.71	12.4	12.5	994218	12.5	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20220304	17.8	17.895	17.06	17.14	841723	17.14	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20220304	8.81	8.8482	8.6854	8.76	2742	8.76	down	down	correct
MXF.US	The Mexico Fund Inc	20220304	15.17	15.17	14.85	14.99	17802	14.99	down	down	correct
MXL.US	MaxLinear Inc	20220304	57.67	58.56	55.31	55.98	357404	55.98	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20220304	13.53	13.64	13.52	13.54	23716	13.54	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20220304	13.27	13.3	13.18	13.18	92496	13.18	down	down	correct
MYE.US	Myers Industries Inc	20220304	16.5	16.63	16.33	16.6	111518	16.6	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220304	13.49	13.56	13.42	13.48	70379	13.48	down	up	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20220304	14.14	14.18	14.05	14.07	60081	14.07	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220304	12.47	12.57	12.46	12.47	61637	12.47
MYOV.US	Myovant Sciences Ltd	20220304	12.5	12.78	11.98	12.06	579985	12.06	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20220304	12.84	13.1	12.17	12.2	201267	12.2	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220304	13.84	13.87	13.76	13.8	290877	13.8	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20220304	14.43	14.48	14.34	14.47	350887	14.47	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220304	13.16	13.16	13.07	13.15	38017	13.15	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20220304	18.67	18.71	18.22	18.59	147325	18.59	down	down	correct
NAT.US	Nordic American Tankers Limited	20220304	2.19	2.27	2.1	2.27	4244806	2.27	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220304	13.965	13.97	13.93	13.945	20706	13.945	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220304	20.84	21.31	20.84	21.18	44119	21.18	up	up	correct
NBHC.US	National Bank Holdings Corporation	20220304	42.35	42.39	41.445	41.75	148946	41.75	down	up	incorrect
NBR.US	Nabors Industries Ltd	20220304	131.76	140.77	130.4004	140.45	278802	140.45	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220304	13.63	13.78	13.08	13.18	243822	13.18	down	down	correct
NC.US	NACCO Industries Inc	20220304	32.78	32.78	29.92	30.67	53634	30.67	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220304	9.56	9.62	9.55	9.6	28465	9.6	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220304	18.15	18.42	17.17	17.39	31148482	17.39	down	down	correct
NCR.US	NCR Corporation	20220304	38.51	38.58	36.325	36.52	1639942	36.52	down	down	correct
NCV.US	PA	20220304	25.51	25.54	25.31	25.42	11917	25.42	down	up	incorrect
NCZ.US	PA	20220304	25.4558	25.4558	25.3101	25.34	1415	25.34	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220304	14.27	14.4	14.13	14.36	164199	14.36	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20220304	28.14	28.6564	28.11	28.3999	26434	28.3999	up	up	correct
NE.US	Noble Corporation	20220304	29.2	30.825	28.63	30.32	932427	30.32	up	down	incorrect
NEA.US	Nuveen AMT	20220304	14.07	14.1	14.01	14.05	303245	14.05	down	down	correct
NEE.US	PP	20220304	49.88	50.31	49.5567	50.19	370778	50.19	up	up	correct
NEM.US	Newmont Corporation	20220304	70.82	74.67	70.64	74.28	12597232	74.28	up	up	correct
NEP.US	NextEra Energy Partners LP	20220304	79.92	80.495	78.79	80.14	362475	80.14	up	up	correct
NET.US	Cloudflare Inc	20220304	106.87	109.13	97.27	100.91	5064044	100.91	down	down	correct
NETI.US	Eneti Inc	20220304	5.61	5.91	5.56	5.89	249219	5.89	up	up	correct
NEU.US	NewMarket Corporation	20220304	324.35	334.02	324.35	332.87	27521	332.87	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20220304	13.83	13.9	13.81	13.89	36966	13.89	up	up	correct
NEW.US	Puxin Limited	20220304	2	2.05	1.82	1.85	137962	1.85	down	down	correct
NEWR.US	New Relic Inc	20220304	63.98	65.19	60.6	61.19	993858	61.19	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20220304	8.32	8.495	8.16	8.28	2803631	8.28	down	down	correct
NEXA.US	Nexa Resources S.A	20220304	8.99	8.99	8.42	8.7	88399	8.7	down	down	correct
NFG.US	National Fuel Gas Company	20220304	64.32	65.77	64.11	65.39	578870	65.39	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220304	13.96	13.97	13.75	13.92	105422	13.92	down	up	incorrect
NGC.US	WT	20220304	0.5956	0.5956	0.5774	0.5774	500	0.5774	down	down	correct
NGG.US	National Grid plc	20220304	73.47	74.12	73.2	74.08	699972	74.08	up	up	correct
NGL.US	PC	20220304	16.25	17.5627	16.25	17.5627	8157	17.5627	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20220304	12.61	12.8782	12.59	12.59	23270	12.59	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220304	18.55	19.81	18.4208	19.4	148596	19.4	up	up	correct
NGVT.US	Ingevity Corporation	20220304	65.71	65.95	62.99	63.09	344320	63.09	down	down	correct
NHI.US	National Health Investors Inc	20220304	55.06	55.93	54.51	55.84	172647	55.84	up	up	correct
NI.US	PB	20220304	26.34	26.43	26.25	26.25	96275	26.25	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220304	14.22	14.22	14.15	14.19	24192	14.19	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220304	26.18	26.39	25.645	26.07	80156	26.07	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220304	9.93	9.9689	9.93	9.9689	601	9.9689	up	up	correct
NIMC.US	NiSource Inc	20220304	113.16	116.2	113.06	116.19	19982	116.19	up	up	correct
NINE.US	Nine Energy Service Inc	20220304	1.31	1.89	1.28	1.8	6026650	1.8	up	up	correct
NIO.US	NIO Inc	20220304	20.09	20.29	18.55	18.63	68303636	18.63	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220304	14.08	14.11	13.98	14.02	29264	14.02	down	down	correct
NJR.US	New Jersey Resources Corporation	20220304	44.43	45.3	44.21	45.25	403239	45.25	up	up	correct
NKE.US	NIKE Inc	20220304	132.51	133.62	130.7	131.18	6863064	131.18	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220304	12.39	12.41	12.36	12.38	2829	12.38	down	down	correct
NKX.US	Nuveen California AMT	20220304	14.12	14.1708	14.0821	14.1	79007	14.1	down	down	correct
NL.US	NL Industries Inc	20220304	6.85	6.92	6.76	6.88	8354	6.88	up	up	correct
NLS.US	Nautilus Inc	20220304	4.66	4.71	4.33	4.58	547363	4.58	down	down	correct
NLSN.US	Nielsen Holdings plc	20220304	17.2	17.32	16.7	16.9	7249964	16.9	down	down	correct
NMAI.US	Nuveen Multi	20220304	16.3	16.3337	16.1	16.21	43559	16.21	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220304	14.45	14.46	14.28	14.37	77160	14.37	down	up	incorrect
NMG.US	Nouveau Monde Graphite Inc	20220304	6.84	7.13	6.84	7.09	103090	7.09	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220304	10.538	10.55	10.5206	10.54	3923	10.54	up	up	correct
NMK.US	PC	20220304	96.43	99.5	96.43	98.0001	1135	98.0001	up	up	correct
NMM.US	Navios Maritime Partners L.P	20220304	31.65	31.87	30.62	31.45	296019	31.45	down	up	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20220304	17.2154	17.2154	17.2154	17.2154	252	17.2154
NMR.US	Nomura Holdings Inc	20220304	4.37	4.4	4.345	4.38	906610	4.38	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220304	14.8499	14.85	14.84	14.84	1076	14.84	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220304	13.45	13.54	13.33	13.43	15050	13.43	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220304	13.91	13.9302	13.81	13.88	191998	13.88	down	down	correct
NNI.US	Nelnet Inc	20220304	82.63	82.88	81.625	82.7	69874	82.7	up	up	correct
NNN.US	National Retail Properties Inc	20220304	43.01	43.4215	42.7075	43.39	862009	43.39	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20220304	9.46	9.53	9.42	9.42	13431	9.42	down	down	correct
NOA.US	North American Construction Group Ltd	20220304	15.34	15.555	15.24	15.53	21866	15.53	up	up	correct
NOAH.US	Noah Holdings Limited	20220304	24.09	24.49	22.14	23.45	305235	23.45	down	down	correct
NOC.US	Northrop Grumman Corporation	20220304	454.14	472.94	450.0101	468.57	1651447	468.57	up	down	incorrect
NOK.US	Nokia Corporation	20220304	4.75	4.8499	4.74	4.8	33958703	4.8	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220304	14.45	14.45	14.4495	14.4495	602	14.4495	down	down	correct
NOMD.US	Nomad Foods Limited	20220304	24.56	24.56	22.82	22.91	1656530	22.91	down	down	correct
NOV.US	NOV Inc	20220304	16.89	18.37	16.8	18.32	6119740	18.32	up	up	correct
NOVA.US	Sunnova Energy International Inc	20220304	19.22	19.79	17.875	18.57	2916620	18.57	down	down	correct
NOW.US	ServiceNow Inc	20220304	555.49	569.1	542.41	547.07	1361176	547.07	down	down	correct
NP.US	Neenah Inc	20220304	35.39	35.63	33.49	33.84	92882	33.84	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220304	15.71	15.85	15.58	15.61	48255	15.61	down	down	correct
NPK.US	National Presto Industries Inc	20220304	80.31	81.49	79.8399	81.35	34333	81.35	up	up	correct
NPO.US	EnPro Industries Inc	20220304	106.56	106.895	102.24	103	95898	103	down	down	correct
NPTN.US	NeoPhotonics Corporation	20220304	15.25	15.265	15.08	15.13	1109547	15.13	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220304	14.23	14.5	14.11	14.22	21419	14.22	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220304	14.37	14.38	14.29	14.36	26896	14.36	down	down	correct
NR.US	Newpark Resources Inc	20220304	3.64	3.82	3.61	3.8	630435	3.8	up	down	incorrect
NREF.US	PA	20220304	25.34	25.34	25.34	25.34	138	25.34
NRG.US	NRG Energy Inc	20220304	36.95	37.635	36.68	37.56	2800172	37.56	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220304	14.38	14.52	14.2	14.52	81826	14.52	up	down	incorrect
NRK.US	Nuveen New York AMT	20220304	12.65	12.7	12.58	12.65	98556	12.65
NRP.US	Natural Resource Partners L.P	20220304	38.5	38.92	37.46	38.23	47700	38.23	down	down	correct
NRT.US	North European Oil Royalty Trust	20220304	15.69	15.88	15.39	15.74	103295	15.74	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220304	25.68	25.6804	25.46	25.49	3718	25.49	down	down	correct
NRZ.US	PC	20220304	21.85	21.8515	21.57	21.59	40689	21.59	down	up	incorrect
NS.US	PC	20220304	24.4198	24.4198	24.31	24.35	6275	24.35	down	down	correct
NSA.US	PA	20220304	25.5765	25.5765	25.2725	25.2725	8069	25.2725	down	down	correct
NSC.US	Norfolk Southern Corporation	20220304	269.53	284.73	269.136	284.57	2168045	284.57	up	up	correct
NSL.US	Nuveen Senior Income Fund	20220304	5.72	5.73	5.65	5.68	110925	5.68	down	down	correct
NSP.US	Insperity Inc	20220304	89.73	90.73	88.665	89.89	202644	89.89	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220304	36.51	36.51	35.7371	36.29	119346	36.29	down	down	correct
NTCO.US	Natura &Co Holding S.A	20220304	8.7	8.84	8.585	8.69	2146910	8.69	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20220304	36.2	36.49	35.765	36.46	9335	36.46	up	up	correct
NTP.US	Nam Tai Property Inc	20220304	7.03	7.23	6.7	6.81	144121	6.81	down	down	correct
NTR.US	Nutrien Ltd	20220304	89.43	95.07	89.19	94.99	7978841	94.99	up	up	correct
NTST.US	NETSTREIT Corp	20220304	22.08	22.26	21.76	22.26	285249	22.26	up	up	correct
NTZ.US	Natuzzi S.p.A	20220304	10.31	10.31	9.42	10.28	8959	10.28	down	down	correct
NUE.US	Nucor Corporation	20220304	135.88	138.9	134.34	138.72	2548581	138.72	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220304	14.9	14.9498	14.8202	14.87	12371	14.87	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20220304	46.77	47.21	45.82	46.13	349237	46.13	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220304	9.91	9.91	9.87	9.88	229139	9.88	down	down	correct
NUW.US	Nuveen AMT	20220304	15.74	15.74	15.5	15.62	9872	15.62	down	down	correct
NVG.US	Nuveen AMT	20220304	15.97	15.97	15.87	15.97	220960	15.97
NVGS.US	Navigator Holdings Ltd	20220304	10.27	10.78	10.21	10.39	51938	10.39	up	up	correct
NVR.US	NVR Inc	20220304	4889.6499	4932.8701	4820.5601	4919.8101	23988	4919.8101	up	up	correct
NVRO.US	Nevro Corp	20220304	67.52	70.17	66.55	69.5	473860	69.5	up	up	correct
NVS.US	Novartis AG	20220304	84.33	84.78	83.94	84.74	2541012	84.74	up	up	correct
NVST.US	Envista Holdings Corporation	20220304	46.8	46.8	45.59	46.42	1330404	46.42	down	down	correct
NVT.US	nVent Electric plc	20220304	34.03	34.29	33.34	33.66	1281424	33.66	down	down	correct
NVTA.US	Invitae Corporation	20220304	8.83	9.13	8.11	8.2	6167196	8.2	down	down	correct
NWG.US	NatWest Group plc	20220304	5.53	5.53	5.35	5.41	2789893	5.41	down	down	correct
NWN.US	Northwest Natural Holding Company	20220304	54.75	56.09	54.23	55.98	317087	55.98	up	up	correct
NX.US	Quanex Building Products Corporation	20220304	23.47	24.41	22.53	23.16	168966	23.16	down	down	correct
NXC.US	Nuveen California Select Tax	20220304	14.83	15.12	14.67	14.85	14514	14.85	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220304	13.77	13.8	13.74	13.75	67026	13.75	down	down	correct
NXN.US	Nuveen New York Select Tax	20220304	13.18	13.38	13.0501	13.38	3152	13.38	up	up	correct
NXP.US	Nuveen Select Tax	20220304	14.92	14.9824	14.87	14.87	65352	14.87	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20220304	86.92	91.31	86.92	91.28	107433	91.28	up	up	correct
NYC.US	New York City REIT Inc	20220304	12.23	12.75	12.23	12.71	27176	12.71	up	up	correct
NYCB.US	PU	20220304	50.16	50.4999	50.16	50.16	1229	50.16
NYT.US	The New York Times Company	20220304	44.77	47.13	44.405	46.02	3553224	46.02	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220304	15.6	15.62	15.5	15.53	87143	15.53	down	up	incorrect
O.US	Realty Income Corporation	20220304	66.12	66.86	65.165	66.82	4619560	66.82	up	up	correct
OAK.US	PB	20220304	26.18	26.31	26.15	26.2235	11208	26.2235	up	up	correct
OC.US	Owens Corning	20220304	89.51	90.15	86.21	86.86	864175	86.86	down	down	correct
OCA.US	Omnichannel Acquisition Corp	20220304	9.93	9.95	9.93	9.95	7597	9.95	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20220304	1.4	1.4196	1.33	1.34	659056	1.34	down	down	correct
OCN.US	Ocwen Financial Corporation	20220304	27.17	27.315	26.43	26.8	55661	26.8	down	down	correct
ODC.US	Oil	20220304	29.69	29.98	29.4	29.49	9675	29.49	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20220304	15.09	15.645	15.09	15.59	849922	15.59	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20220304	26.96	27.59	26.76	27.59	711887	27.59	up	up	correct
OFG.US	OFG Bancorp	20220304	27.45	27.6	26.75	26.87	284957	26.87	down	down	correct
OG.US	Onion Global Limited	20220304	1.75	1.75	1.55	1.55	7569	1.55	down	down	correct
OGE.US	OGE Energy Corp	20220304	38.88	39.84	38.71	39.81	1460376	39.81	up	up	correct
OGN.US	Organon & Co	20220304	38.39	38.87	37.6	38.82	2371973	38.82	up	up	correct
OGS.US	ONE Gas Inc	20220304	85.49	87.39	84.59	87.36	338546	87.36	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20220304	27.87	28.305	27.77	28.3	1638004	28.3	up	up	correct
OI.US	O	20220304	12.02	12.42	12.02	12.28	1221523	12.28	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220304	7.26	7.2999	7.18	7.23	68093	7.23	down	down	correct
OII.US	Oceaneering International Inc	20220304	15	15.27	14.75	15.17	1066112	15.17	up	up	correct
OIS.US	Oil States International Inc	20220304	5.52	5.89	5.46	5.88	1556524	5.88	up	up	correct
OKE.US	ONEOK Inc	20220304	67.36	68.49	67.11	68.42	2819746	68.42	up	up	correct
OLN.US	Olin Corporation	20220304	47.86	48.29	46.98	47.65	1643386	47.65	down	down	correct
OLO.US	Olo Inc	20220304	13.13	13.35	12.165	12.36	1426936	12.36	down	down	correct
OLP.US	One Liberty Properties Inc	20220304	29.81	30.46	29.7126	30.35	36215	30.35	up	up	correct
OMC.US	Omnicom Group Inc	20220304	81.74	82.265	79.385	79.73	3382023	79.73	down	up	incorrect
OMF.US	OneMain Holdings Inc	20220304	46.48	46.67	45.13	46.25	1301562	46.25	down	up	incorrect
OMI.US	Owens & Minor Inc	20220304	42.28	43.255	41.86	42.74	693364	42.74	up	up	correct
ONE.US	OneSmart International Education Group Limited	20220304	2.58	2.58	2.2004	2.35	30022	2.35	down	down	correct
ONON.US	On Holding AG	20220304	22.22	22.715	21.63	21.97	1726314	21.97	down	down	correct
ONTF.US	ON24 Inc	20220304	12.89	13.25	12.59	12.91	503324	12.91	up	up	correct
ONTO.US	Onto Innovation Inc	20220304	83.88	83.88	77.75	78.64	322736	78.64	down	down	correct
OOMA.US	Ooma Inc	20220304	15.88	16	14.5	14.97	284759	14.97	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20220304	43.08	43.485	42.6131	43.42	97536	43.42	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20220304	13.45	13.72	13.4203	13.7	1201412	13.7	up	down	incorrect
ORA.US	Ormat Technologies Inc	20220304	71.3	72.36	70.61	71.38	251440	71.38	up	up	correct
ORAN.US	Orange S.A	20220304	11.37	11.42	11.2724	11.36	1085221	11.36	down	down	correct
ORC.US	Orchid Island Capital Inc	20220304	3.16	3.1999	3.15	3.18	3413107	3.18	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20220304	15	15	14.78	14.84	2095644	14.84	down	down	correct
ORCL.US	Oracle Corporation	20220304	77.67	77.91	75.78	76.49	8581240	76.49	down	down	correct
ORI.US	Old Republic International Corporation	20220304	26.1	26.465	25.82	26.4	1672303	26.4	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20220304	2.38	2.38	2.15	2.19	474842	2.19	down	down	correct
OSCR.US	Oscar Health Inc	20220304	6.7	7.2	6.55	7.12	1575342	7.12	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20220304	2.05	2.12	1.9999	2.1	325511	2.1	up	up	correct
OSH.US	Oak Street Health Inc	20220304	21.37	22.65	21.03	22.21	3010761	22.21	up	up	correct
OSI.US	UN	20220304	9.85	9.85	9.83	9.83	233666	9.83	down	down	correct
OSK.US	Oshkosh Corporation	20220304	107.71	108.04	103.8	106.3	879423	106.3	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20220304	26.44	26.67	26.03	26.66	1914459	26.66	up	up	correct
OVV.US	Ovintiv Inc	20220304	46.58	48.82	46.45	48.65	4966394	48.65	up	up	correct
OWL.US	WT	20220304	3.13	3.13	2.86	2.86	25310	2.86	down	down	correct
OXM.US	Oxford Industries Inc	20220304	86.82	87.205	83.7	85.33	154401	85.33	down	down	correct
OXY.US	Occidental Petroleum Corporation	20220304	48.46	56.41	48.15	56.15	101759603	56.15	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20220304	86.36	87.9499	86.35	87.6	4684	87.6	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220304	134.44	135.15	130.98	133.47	42530	133.47	down	down	correct
PACK.US	Ranpak Holdings Corp	20220304	22.17	22.17	21.01	21.59	634932	21.59	down	down	correct
PAG.US	Penske Automotive Group Inc	20220304	98.77	101.06	97.68	98.02	390179	98.02	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20220304	14.14	14.4169	13.235	13.41	2354876	13.41	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220304	13.74	13.82	13.72	13.72	13485	13.72	down	up	incorrect
PAM.US	Pampa Energía S.A	20220304	24.42	24.59	23.26	23.93	190576	23.93	down	up	incorrect
PAR.US	PAR Technology Corporation	20220304	38.69	39.5	38.045	38.34	245914	38.34	down	down	correct
PARR.US	Par Pacific Holdings Inc	20220304	11.75	12.355	11.745	12.29	510376	12.29	up	up	correct
PATH.US	UiPath Inc	20220304	31.47	31.85	28.125	28.3	5406983	28.3	down	down	correct
PAY.US	Paymentus Holdings Inc	20220304	20.97	21.45	19.885	20.74	358527	20.74	down	up	incorrect
PAYC.US	Paycom Software Inc	20220304	325.45	331.78	310.22	318.54	417578	318.54	down	down	correct
PB.US	Prosperity Bancshares Inc	20220304	72.04	72.04	70.16	71.06	552526	71.06	down	down	correct
PBA.US	Pembina Pipeline Corporation	20220304	35.76	36.4316	35.56	36.29	1246139	36.29	up	up	correct
PBF.US	PBF Energy Inc	20220304	17.2	20.2699	17.14	20.21	5411986	20.21	up	up	correct
PBFX.US	PBF Logistics LP	20220304	13.5	13.69	13.25	13.61	159090	13.61	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20220304	58.8	59.77	58.72	59.09	293938	59.09	up	up	correct
PBI.US	Pitney Bowes Inc	20220304	4.95	5.005	4.83	4.85	1393492	4.85	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20220304	14.69	14.69	14.27	14.51	35276356	14.51	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20220304	13.43	13.5	13.26	13.42	13898720	13.42	down	down	correct
PBT.US	Permian Basin Royalty Trust	20220304	12.89	13.881	12.89	13.42	222027	13.42	up	up	correct
PCF.US	High Income Securities Fund	20220304	8.21	8.21	8.13	8.17	60604	8.17	down	down	correct
PCG.US	PG&E Corporation	20220304	11.36	11.39	11.115	11.2	14714632	11.2	down	down	correct
PCGU.US	PG&E Corporation	20220304	106.8	107.56	106.33	106.4	48706	106.4	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20220304	1.025	1.035	1.025	1.03	191014	1.03	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20220304	8.17	8.26	8.16	8.22	36019	8.22	up	up	correct
PCM.US	PCM Fund Inc	20220304	10.83	10.88	10.73	10.78	19011	10.78	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220304	15.85	15.9899	15.74	15.89	72100	15.89	up	up	correct
PCOR.US	Procore Technologies Inc	20220304	62.39	62.73	58.87	60.75	1196458	60.75	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20220304	16.58	16.58	16.28	16.28	16556	16.28	down	up	incorrect
PD.US	PagerDuty Inc	20220304	31.47	32.31	29.21	29.66	1265585	29.66	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20220304	24.58	24.63	24.12	24.56	715036	24.56	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20220304	16.97	17.15	16.91	17.11	458363	17.11	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20220304	17.68	17.7154	17.4	17.53	298696	17.53	down	down	correct
PDS.US	Precision Drilling Corporation	20220304	58.12	58.96	57	58.51	51014	58.51	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20220304	16.08	16.1254	15.88	15.98	56894	15.98	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20220304	31.94	32.98	31.88	32.96	5422567	32.96	up	up	correct
PEB.US	PG	20220304	24.7383	24.9	24.6999	24.9	2113	24.9	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20220304	66.02	67.7	65.87	67.6	1910645	67.6	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220304	0.8851	0.8898	0.8201	0.8499	158345	0.8499	down	down	correct
PEN.US	Penumbra Inc	20220304	221.57	223.54	217.52	222.87	139793	222.87	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20220304	20.14	20.59	20.0917	20.41	129319	20.41	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220304	14.3505	14.3505	14.13	14.17	32773	14.17	down	down	correct
PFE.US	Pfizer Inc	20220304	47.5	48.765	47.41	48.65	33222898	48.65	up	up	correct
PFGC.US	Performance Food Group Company	20220304	53.33	53.63	51.8	51.89	2377360	51.89	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220304	23.05	23.0501	22.9	22.95	82796	22.95	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20220304	10.4	10.405	10.29	10.36	118371	10.36	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20220304	9.08	9.08	8.97	9.05	251081	9.05	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220304	10.96	11.0295	10.9	10.9	23476	10.9	down	down	correct
PFS.US	Provident Financial Services Inc	20220304	23.29	23.64	23.15	23.42	355974	23.42	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20220304	58.45	59.12	58.05	59.11	489226	59.11	up	up	correct
PG.US	The Procter & Gamble Company	20220304	153.12	155.345	152.55	155.14	8638966	155.14	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220304	9.52	9.52	9.3	9.34	54302	9.34	down	down	correct
PGR.US	The Progressive Corporation	20220304	104.02	107.25	103.36	107.19	2018262	107.19	up	up	correct
PGRE.US	Paramount Group Inc	20220304	10.82	10.83	10.615	10.8	1473833	10.8	down	down	correct
PGTI.US	PGT Innovations Inc	20220304	22.06	22.2093	21.9	22	314161	22	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20220304	14.85	14.988	14.85	14.93	19046	14.93	up	up	correct
PH.US	Parker	20220304	289.81	290.72	282.6175	283.85	1018886	283.85	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220304	10.77	10.82	10.73	10.79	47634	10.79	up	up	correct
PHG.US	Koninklijke Philips N.V	20220304	30.4	30.545	30.06	30.5	2175563	30.5	up	up	correct
PHI.US	PLDT Inc	20220304	35	35.24	34.66	35.2	27933	35.2	up	up	correct
PHK.US	PIMCO High Income Fund	20220304	5.83	5.83	5.7102	5.78	451762	5.78	down	up	incorrect
PHM.US	PulteGroup Inc	20220304	48.96	49.42	48.31	49.37	2489510	49.37	up	up	correct
PHR.US	Phreesia Inc	20220304	29.21	29.84	28.41	28.57	361117	28.57	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20220304	8.47	8.48	8.4	8.415	48559	8.415	down	down	correct
PHX.US	PHX Minerals Inc	20220304	2.68	3.03	2.63	3.02	1026026	3.02	up	down	incorrect
PII.US	Polaris Inc	20220304	120.54	121.07	116.28	117.76	928297	117.76	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20220304	3.53	3.55	3.5	3.5	104812	3.5	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20220304	18.96	19.2199	18.96	19.12	29545	19.12	up	up	correct
PING.US	Ping Identity Holding Corp	20220304	20.61	20.7	19.63	20.09	779862	20.09	down	down	correct
PINS.US	Pinterest Inc	20220304	25.07	25.39	23.76	24.18	9526046	24.18	down	down	correct
PIPR.US	Piper Sandler Companies	20220304	137.25	139.9599	134.33	136.32	93747	136.32	down	down	correct
PJT.US	PJT Partners Inc	20220304	58.82	59.3	57.9425	58.42	196655	58.42	down	down	correct
PK.US	Park Hotels & Resorts Inc	20220304	18.06	18.17	17.62	18.04	3375596	18.04	down	down	correct
PKE.US	Park Aerospace Corp	20220304	13.58	13.7	13.42	13.5	63259	13.5	down	down	correct
PKG.US	Packaging Corporation of America	20220304	146.3	149.88	145.64	149.61	541942	149.61	up	up	correct
PKI.US	PerkinElmer Inc	20220304	176.35	177.99	172.75	176.43	820815	176.43	up	up	correct
PKX.US	POSCO	20220304	58.92	59.34	58.135	59.1	228604	59.1	up	up	correct
PLAN.US	Anaplan Inc	20220304	48.75	50.08	48.16	49.09	3877494	49.09	up	up	correct
PLD.US	Prologis Inc	20220304	148.03	150.95	147.3	150.84	2780772	150.84	up	down	incorrect
PLNT.US	Planet Fitness Inc	20220304	81.1	81.1	78.251	79.43	788565	79.43	down	down	correct
PLOW.US	Douglas Dynamics Inc	20220304	37.14	37.58	36.8511	37.49	78107	37.49	up	up	correct
PLTR.US	Palantir Technologies Inc	20220304	11.7	11.77	10.74	10.96	43631139	10.96	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20220304	27	27.31	26.71	27.19	231463	27.19	up	up	correct
PM.US	Philip Morris International Inc	20220304	101.04	101.0617	99.25	99.8	6489064	99.8	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20220304	13.38	13.64	13.35	13.55	25158	13.55	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20220304	13.16	13.18	12.93	12.99	178518	12.99	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20220304	7.49	7.49	7.34	7.39	58365	7.39	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20220304	12.57	12.62	12.55	12.59	48288	12.59	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20220304	15.69	15.81	15.57	15.78	694256	15.78	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20220304	11.16	11.23	11.03	11.07	97045	11.07	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20220304	186.57	187.54	182.11	184.87	2489176	184.87	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20220304	10.83	10.96	10.83	10.88	7568	10.88	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20220304	10.41	10.4885	10.35	10.36	5513	10.36	down	down	correct
PNM.US	PNM Resources Inc	20220304	44.93	45.88	44.93	45.84	586004	45.84	up	up	correct
PNR.US	Pentair plc	20220304	58.44	58.44	56.41	56.57	1396735	56.57	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20220304	72.74	74.5	72.25	74.45	789804	74.45	up	up	correct
POLY.US	Plantronics Inc	20220304	27.88	28.01	26.39	26.97	224073	26.97	down	down	correct
POND.US	Angel Pond Holdings Corp	20220304	9.82	9.86	9.82	9.84	5440	9.84	up	down	incorrect
POR.US	Portland General Electric Company	20220304	52	53.97	52	53.82	618194	53.82	up	up	correct
POST.US	Post Holdings Inc	20220304	102.28	104.22	101.76	103.47	472747	103.47	up	down	incorrect
PPG.US	PPG Industries Inc	20220304	125.9	126.53	122.86	123.95	2287621	123.95	down	up	incorrect
PPL.US	PPL Corporation	20220304	25.82	26.48	25.72	26.45	6365105	26.45	up	up	correct
PPT.US	Putnam Premier Income Trust	20220304	3.94	3.98	3.94	3.95	156172	3.95	up	down	incorrect
PRA.US	ProAssurance Corporation	20220304	24.8	25.15	24.6028	24.77	154392	24.77	down	up	incorrect
PRE.US	PJ	20220304	23.93	23.93	23.63	23.655	22873	23.655	down	down	correct
PRG.US	PROG Holdings Inc	20220304	29.45	29.87	28.55	29.25	775239	29.25	down	down	correct
PRGO.US	Perrigo Company plc	20220304	37.19	37.65	36.92	37.23	1105964	37.23	up	up	correct
PRI.US	Primerica Inc	20220304	125.16	126.73	123.975	125.43	174747	125.43	up	up	correct
PRIF.US	PI	20220304	25.1405	25.1405	25	25.05	2551	25.05	down	down	correct
PRLB.US	Proto Labs Inc	20220304	53.25	53.91	51.21	51.41	125559	51.41	down	up	incorrect
PRMW.US	Primo Water Corporation	20220304	14.36	14.7	14.31	14.68	897006	14.68	up	up	correct
PRO.US	PROS Holdings Inc	20220304	30.7	31.08	29.1	29.25	643032	29.25	down	down	correct
PRS.US	Prudential Financial Inc	20220304	25.63	25.66	25.36	25.55	83095	25.55	down	up	incorrect
PRT.US	PermRock Royalty Trust	20220304	9.09	9.85	9.09	9.85	125327	9.85	up	up	correct
PRTY.US	Party City Holdco Inc	20220304	3.86	3.9	3.4301	3.57	6098374	3.57	down	down	correct
PRU.US	Prudential Financial Inc	20220304	107.15	107.15	105	106.43	2055866	106.43	down	down	correct
PSA.US	Public Storage	20220304	370.75	379.85	369.47	377.36	697376	377.36	up	up	correct
PSB.US	PZ	20220304	23.2	23.2	23.02	23.13	65719	23.13	down	up	incorrect
PSEC.US	PA	20220304	20.5	20.5	20.1	20.18	15720	20.18	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220304	22.9	22.9	22.61	22.63	33867	22.63	down	down	correct
PSFE.US	WT	20220304	0.5964	0.5964	0.4975	0.5048	208908	0.5048	down	down	correct
PSN.US	Parsons Corporation	20220304	35.2	36.05	34.75	35.95	652758	35.95	up	down	incorrect
PSO.US	Pearson plc	20220304	8.28	8.31	8.11	8.17	600598	8.17	down	down	correct
PSTG.US	Pure Storage Inc	20220304	29.42	30.26	29	29.41	5224656	29.41	down	down	correct
PSTH.US	WT	20220304	1.18	1.28	1.18	1.2	10836	1.2	up	up	correct
PSTL.US	Postal Realty Trust Inc	20220304	17.71	18.19	17.71	18.19	110246	18.19	up	up	correct
PSX.US	Phillips 66	20220304	82.46	84.49	82.3	84.3	3953719	84.3	up	up	correct
PSXP.US	Phillips 66 Partners LP	20220304	41.17	42.2	41.12	42.07	626474	42.07	up	up	correct
PTA.US	Cohen & Steers Tax	20220304	22.13	22.2698	22.0116	22.07	106320	22.07	down	down	correct
PTR.US	PetroChina Company Limited	20220304	53.61	55.86	53.61	55.84	208690	55.84	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220304	15.32	15.32	14.88	15.14	416160	15.14	down	down	correct
PUK.US	Prudential plc	20220304	29.22	29.39	28.03	28.42	1726684	28.42	down	down	correct
PUMP.US	ProPetro Holding Corp	20220304	13.39	14	13.19	13.88	1245054	13.88	up	up	correct
PV.US	Primavera Capital Acquisition Corp	20220304	9.77	9.78	9.77	9.78	17404	9.78	up	up	correct
PVG.US	Pretium Resources Inc	20220304	14.69	14.995	14.69	14.89	1864756	14.89	up	down	incorrect
PVH.US	PVH Corp	20220304	86.84	87.39	78.33	79.16	2208519	79.16	down	down	correct
PVL.US	Permianville Royalty Trust	20220304	2.56	2.7379	2.5502	2.72	458980	2.72	up	up	correct
PWR.US	Quanta Services Inc	20220304	110.65	111.33	107.62	109.17	1013174	109.17	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20220304	15.08	16.6	15	15.77	665991	15.77	up	up	correct
PXD.US	Pioneer Natural Resources Company	20220304	238.71	241.71	235.82	241.16	3430128	241.16	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20220304	8.7096	8.77	8.7096	8.76	6983	8.76	up	up	correct
PYS.US	PPlus Trust Series RRD	20220304	22.225	22.79	22.225	22.76	2453	22.76	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20220304	9.55	9.5799	9.52	9.54	36687	9.54	down	down	correct
PZN.US	Pzena Investment Management Inc	20220304	8.48	8.54	8.29	8.42	49031	8.42	down	up	incorrect
QD.US	Qudian Inc	20220304	0.8141	0.8233	0.75	0.754	971693	0.754	down	down	correct
QGEN.US	QIAGEN N.V	20220304	46.26	46.81	45.77	46.2	1271211	46.2	down	down	correct
QSR.US	Restaurant Brands International Inc	20220304	54.65	55.73	54.6	55.5	1711754	55.5	up	up	correct
QTWO.US	Q2 Holdings Inc	20220304	61.27	62.32	57.78	60.2	687799	60.2	down	down	correct
QUOT.US	Quotient Technology Inc	20220304	6.24	6.465	6.24	6.4	1034034	6.4	up	up	correct
QVCC.US	QVCC	20220304	22.14	22.45	21.85	22.02	52437	22.02	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220304	22.65	22.7396	22.07	22.07	33408	22.07	down	down	correct
R.US	Ryder System Inc	20220304	79.69	80.01	78.27	79.03	476965	79.03	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20220304	20.88	20.88	20.7	20.78	184809	20.78	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20220304	2.1	2.15	1.995	2.08	621580	2.08	down	down	correct
RACE.US	Ferrari N.V	20220304	200.71	201.19	196.68	198.41	753798	198.41	down	down	correct
RAD.US	Rite Aid Corporation	20220304	9.06	9.23	9.04	9.18	1546198	9.18	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20220304	42.04	42.41	40.78	41.03	462825	41.03	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220304	56.04	57.4	56.04	57.15	407115	57.15	up	up	correct
RBLX.US	Roblox Corporation	20220304	46.03	46.1	41.95	42.29	19220983	42.29	down	down	correct
RBOT.US	WT	20220304	0.95	0.95	0.658	0.8099	108624	0.8099	down	down	correct
RC.US	Ready Capital Corporation	20220304	15.18	15.445	15.13	15.39	817858	15.39	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220304	26.41	26.56	26.41	26.51	11331	26.51	up	up	correct
RCB.US	Ready Capital Corporation	20220304	25.3563	25.39	25.34	25.34	822	25.34	down	down	correct
RCFA.US	UN	20220304	10.12	10.12	10.12	10.12	2663	10.12
RCI.US	Rogers Communications Inc	20220304	52.84	54.18	52.69	53.62	344980	53.62	up	down	incorrect
RCL.US	Royal Caribbean Group	20220304	70	71.02	68.21	69.6	5580321	69.6	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220304	5.85	5.92	5.5	5.73	468568	5.73	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20220304	35.67	36.8399	33.14	33.88	809352	33.88	down	down	correct
RDN.US	Radian Group Inc	20220304	23.91	23.97	23.4	23.87	2064022	23.87	down	down	correct
RDW.US	Redwire Corp	20220304	5.42	5.8436	5.41	5.67	286145	5.67	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220304	48.65	49.77	48.41	49.16	491766	49.16	up	up	correct
RE.US	Everest Re Group Ltd	20220304	282.86	283.93	279.49	282.41	367438	282.41	down	down	correct
RELX.US	RELX PLC	20220304	29.89	30.03	29.73	29.91	1483444	29.91	up	up	correct
RENN.US	Renren Inc	20220304	20.96	21.17	18.43	20.51	83915	20.51	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20220304	3.83	3.9599	3.65	3.71	413116	3.71	down	down	correct
RES.US	RPC Inc	20220304	9.45	9.68	9.18	9.63	1215661	9.63	up	up	correct
REV.US	Revlon Inc	20220304	8.89	8.99	8.1152	8.76	200193	8.76	down	up	incorrect
REVG.US	REV Group Inc	20220304	13.65	13.78	13.39	13.63	183592	13.63	down	down	correct
REX.US	REX American Resources Corporation	20220304	92.83	92.83	89.39	90.69	65409	90.69	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20220304	70.305	71.22	70.06	71.11	1272297	71.11	up	up	correct
REZI.US	Resideo Technologies Inc	20220304	25.21	25.21	24.33	24.62	418001	24.62	down	down	correct
RF.US	Regions Financial Corporation	20220304	22.71	23.035	22.265	22.61	10536073	22.61	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220304	15.32	15.44	15.22	15.44	65336	15.44	up	up	correct
RFL.US	Rafael Holdings Inc	20220304	2.6	2.69	2.48	2.49	116104	2.49	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220304	20.48	20.48	19.9623	20.21	3794	20.21	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220304	17.21	17.275	16.98	16.99	71893	16.99	down	down	correct
RFP.US	Resolute Forest Products Inc	20220304	12.53	12.6696	12.19	12.64	615638	12.64	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20220304	103.63	105.22	102.12	102.99	423098	102.99	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20220304	72	72	68.585	69.69	407032	69.69	down	down	correct
RGS.US	Regis Corporation	20220304	1.61	1.66	1.575	1.61	667407	1.61
RGT.US	Royce Global Value Trust Inc	20220304	10.93	10.93	10.76	10.82	8151	10.82	down	down	correct
RH.US	RH	20220304	393.15	394.9999	359.25	366.58	752409	366.58	down	down	correct
RHI.US	Robert Half International Inc	20220304	116.59	117.47	114.83	117.02	715471	117.02	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20220304	85.93	86.62	84.54	86.27	492554	86.27	up	up	correct
RIG.US	Transocean Ltd	20220304	3.73	4.25	3.73	4.24	45314418	4.24	up	up	correct
RIO.US	Rio Tinto Group	20220304	81.14	82	80.79	81.88	10366802	81.88	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20220304	16.23	16.3	16.18	16.27	83781	16.27	up	up	correct
RJF.US	Raymond James Financial Inc	20220304	101.19	101.64	98.52	99.89	1679635	99.89	down	down	correct
RKT.US	Rocket Companies Inc	20220304	13.96	14.25	13.7	14.22	6672585	14.22	up	up	correct
RL.US	Ralph Lauren Corporation	20220304	122.42	122.82	114.51	116.05	1552111	116.05	down	down	correct
RLGY.US	Realogy Holdings Corp	20220304	18	18.005	16.83	17.01	1205813	17.01	down	down	correct
RLI.US	RLI Corp	20220304	101.07	103.86	101.07	103.45	102533	103.45	up	up	correct
RLJ.US	RLJ Lodging Trust	20220304	13.41	13.505	13.02	13.24	2046412	13.24	down	down	correct
RLX.US	RLX Technology Inc	20220304	2.72	2.77	2.61	2.63	5303815	2.63	down	down	correct
RM.US	Regional Management Corp	20220304	51.13	51.43	48.89	49.45	50312	49.45	down	down	correct
RMD.US	ResMed Inc	20220304	247.98	254.67	243.515	254.6	508042	254.6	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220304	19.7	19.8	19.394	19.71	8485	19.71	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220304	17.95	18.05	17.8	17.85	27077	17.85	down	down	correct
RMO.US	Romeo Power Inc	20220304	1.48	1.48	1.34	1.37	8807413	1.37	down	down	correct
RMT.US	Royce Micro	20220304	10.15	10.21	10.0602	10.17	120352	10.17	up	up	correct
RNG.US	RingCentral Inc	20220304	121	122.95	113.525	114.32	1420304	114.32	down	down	correct
RNGR.US	Ranger Energy Services Inc	20220304	9.98	10.15	9.98	10.15	5564	10.15	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220304	24.8	25	24.56	24.86	69439	24.86	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20220304	145.35	145.9	142.05	144.53	322030	144.53	down	down	correct
ROG.US	Rogers Corporation	20220304	272.72	272.92	272.65	272.9	133395	272.9	up	up	correct
ROK.US	Rockwell Automation Inc	20220304	266.25	269.32	264.17	269.06	685742	269.06	up	up	correct
ROL.US	Rollins Inc	20220304	33.32	34.09	32.89	34.01	1891517	34.01	up	up	correct
RONI.US	Rice Acquisition Corp II	20220304	9.76	9.81	9.76	9.81	411069	9.81	up	up	correct
ROP.US	Roper Technologies Inc	20220304	447.6	457.13	444.905	454.58	440003	454.58	up	up	correct
RPM.US	RPM International Inc	20220304	81.05	81.72	80.415	81.38	545521	81.38	up	up	correct
RPT.US	RPT Realty	20220304	13.29	13.525	13.09	13.48	415890	13.48	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220304	15.8	16.2	15.685	16.17	317226	16.17	up	down	incorrect
RRC.US	Range Resources Corporation	20220304	25.26	26.73	25.26	26.48	6279618	26.48	up	up	correct
RRX.US	Regal Beloit Corporation	20220304	158.19	158.37	154.375	155.43	738587	155.43	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20220304	188.8	189.475	184.31	188.86	398292	188.86	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20220304	19.4427	19.49	19.35	19.4	12266	19.4	down	down	correct
RSG.US	Republic Services Inc	20220304	125.11	130.165	124.94	129.97	1981916	129.97	up	up	correct
RSI.US	Rush Street Interactive Inc	20220304	7.97	8.23	7.76	8.04	1614563	8.04	up	up	correct
RSKD.US	Riskified Ltd.	20220304	6.8	6.98	6.46	6.57	574335	6.57	down	down	correct
RTX.US	Raytheon Technologies Corporation	20220304	99.95	99.95	98.23	99.59	8713425	99.59	down	down	correct
RVI.US	Retail Value Inc	20220304	3.47	3.49	3.33	3.39	93090	3.39	down	up	incorrect
RVLV.US	Revolve Group Inc	20220304	45.43	45.77	42.6	44	1474529	44	down	down	correct
RVT.US	Royce Value Trust Inc	20220304	16.95	16.99	16.7801	16.95	286416	16.95
RWT.US	Redwood Trust Inc	20220304	10.3	10.382	10.13	10.28	1125002	10.28	down	down	correct
RY.US	Royal Bank of Canada	20220304	108.07	109.01	107.29	108.7	1456601	108.7	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20220304	6.19	6.29	6.15	6.25	395375	6.25	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220304	40.01	40.99	39.51	40.48	348258	40.48	up	up	correct
RYB.US	RYB Education Inc	20220304	1.5	1.5	1.25	1.3	63351	1.3	down	down	correct
RYI.US	Ryerson Holding Corporation	20220304	30.36	32.44	30.13	31.83	568261	31.83	up	up	correct
RYN.US	Rayonier Inc	20220304	39.42	40.43	39.315	40.4	339439	40.4	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20220304	25.28	25.339	25.25	25.27	22180	25.27	down	down	correct
S.US	SentinelOne Inc.	20220304	39	39.8	36.27	36.74	5549684	36.74	down	down	correct
SA.US	Seabridge Gold Inc	20220304	18	18.33	17.95	18.14	522260	18.14	up	down	incorrect
SACH.US	PA	20220304	25.11	25.3212	25.11	25.25	2629	25.25	up	up	correct
SAFE.US	Safehold Inc	20220304	57.12	57.7811	55.865	56.78	792569	56.78	down	down	correct
SAH.US	Sonic Automotive Inc	20220304	52.9	53.48	50.56	51.27	479929	51.27	down	down	correct
SAIC.US	Science Applications International Corporation	20220304	88.6	91.99	88.6	91.91	576454	91.91	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20220304	46.76	47.28	44.83	45.25	768358	45.25	down	down	correct
SAK.US	SAK	20220304	25.5275	25.5275	25.5275	25.5275	10	25.5275
SAM.US	The Boston Beer Company Inc	20220304	388.07	391.15	372.7	376.13	131756	376.13	down	up	incorrect
SAN.US	Banco Santander S.A	20220304	3.05	3.055	2.92	2.96	24827069	2.96	down	down	correct
SAND.US	Sandstorm Gold Ltd	20220304	7.775	7.98	7.65	7.93	3326082	7.93	up	up	correct
SAP.US	SAP SE	20220304	107.12	107.4	105.34	106.1	1602467	106.1	down	down	correct
SAR.US	Saratoga Investment Corp	20220304	28.06	28.44	28.06	28.31	29702	28.31	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20220304	23.28	23.47	21.9793	22.32	4061690	22.32	down	down	correct
SB.US	Safe Bulkers Inc	20220304	4.22	4.3	4.125	4.27	1597390	4.27	up	up	correct
SBBA.US	SBBA	20220304	24.655	24.655	24.62	24.62	1075	24.62	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20220304	17.4	17.56	16.54	16.92	1752854	16.92	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220304	9.05	9.0874	8.91	9.03	17643	9.03	down	down	correct
SBOW.US	SilverBow Resources Inc	20220304	26.64	28.19	26.31	27.69	207611	27.69	up	up	correct
SBR.US	Sabine Royalty Trust	20220304	61.81	62.4499	59.0401	60.75	98814	60.75	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220304	8.18	8.35	8.12	8.35	2541316	8.35	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20220304	18.73	20.37	18.6744	20.11	6931065	20.11	up	up	correct
SCCO.US	Southern Copper Corporation	20220304	75.37	76.64	73.84	76.6	1209429	76.6	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20220304	14.37	14.37	14.214	14.29	14074	14.29	down	down	correct
SCE.US	PL	20220304	22	22.13	21.84	22	19702	22
SCHW.US	The Charles Schwab Corporation	20220304	78.5	79.6	77.66	79.23	6337323	79.23	up	up	correct
SCI.US	Service Corporation International	20220304	61.73	62.46	61.55	61.91	777638	61.91	up	up	correct
SCL.US	Stepan Company	20220304	102.58	103.17	101.8	102.71	55500	102.71	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20220304	13.77	13.87	13.74	13.78	60416	13.78	up	down	incorrect
SCS.US	Steelcase Inc	20220304	12.11	12.14	11.8	11.89	494613	11.89	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20220304	12.15	12.15	11.81	12.01	316835	12.01	down	down	correct
SCX.US	The L.S. Starrett Company	20220304	7.25	7.32	7.2011	7.25	31241	7.25
SD.US	SandRidge Energy Inc	20220304	14.14	15.73	14.05	15.65	1366139	15.65	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220304	17.185	17.185	17	17	48967	17	down	down	correct
SE.US	Sea Limited	20220304	105.34	107.77	96.19	97.44	15167601	97.44	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20220304	66.42	66.88	64	64.97	1009118	64.97	down	down	correct
SEE.US	Sealed Air Corporation	20220304	66.63	67.18	65.41	66.16	1049898	66.16	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20220304	23.52	23.95	23.22	23.71	723075	23.71	up	up	correct
SEMR.US	SEMrush Holdings Inc	20220304	12.74	12.9	11.24	11.36	409344	11.36	down	down	correct
SF.US	Stifel Financial Corp	20220304	68.74	68.77	66.19	66.87	782769	66.87	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220304	24.53	24.74	24.21	24.21	14673	24.21	down	down	correct
SFE.US	Safeguard Scientifics Inc	20220304	5.85	5.87	5.59	5.6	32098	5.6	down	up	incorrect
SFL.US	SFL Corporation Ltd	20220304	10.17	10.32	10.01	10.31	817783	10.31	up	up	correct
SFUN.US	Fang Holdings Limited	20220304	3.6001	3.6057	3.4	3.445	2511	3.445	down	down	correct
SG.US	Sweetgreen Inc.	20220304	24.875	27.2056	24	26.78	4605590	26.78	up	down	incorrect
SGFY.US	Signify Health Inc	20220304	14.5	15.25	13.73	13.93	1404437	13.93	down	down	correct
SGU.US	Star Group L.P	20220304	10.35	10.42	10.35	10.39	39072	10.39	up	up	correct
SHAK.US	Shake Shack Inc	20220304	71.27	72	66.71	68.25	885196	68.25	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20220304	30.89	30.925	30.26	30.69	136992	30.69	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220304	21.77	21.9	21.5	21.55	8801	21.55	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20220304	14.02	14.12	13.942	14.09	1349394	14.09	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20220304	10.45	10.59	10.31	10.56	4895067	10.56	up	down	incorrect
SHOP.US	Shopify Inc	20220304	640.98	650.94	591.5101	600.84	2706355	600.84	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20220304	2.87	2.94	2.545	2.58	252929	2.58	down	down	correct
SHW.US	The Sherwin	20220304	255.46	258.75	253.52	258.49	1629558	258.49	up	up	correct
SI.US	Silvergate Capital Corporation	20220304	120.34	120.34	103.26	105.84	1133277	105.84	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20220304	5.51	5.69	5.465	5.68	7639879	5.68	up	up	correct
SIG.US	Signet Jewelers Limited	20220304	69.7	70.39	67.23	67.69	841979	67.69	down	down	correct
SII.US	Sprott Inc	20220304	41.64	44	41.51	43.6	193572	43.6	up	up	correct
SITC.US	SITE Centers Corp	20220304	15.74	16.02	15.66	16	1612632	16	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20220304	170.88	171.26	165.51	167	184788	167	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20220304	42.78	42.78	40.93	41.16	1853634	41.16	down	down	correct
SJI.US	South Jersey Industries Inc	20220304	34.49	34.82	34.205	34.6	1047636	34.6	up	up	correct
SJIJ.US	South Jersey Industries Inc	20220304	22.13	22.2483	21.7	21.75	34170	21.75	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20220304	70.23	70.61	69.75	69.98	13670	69.98	down	down	correct
SJM.US	The J. M. Smucker Company	20220304	131.61	134.28	131.04	133.78	1451271	133.78	up	up	correct
SJR.US	Shaw Communications Inc	20220304	29.62	30.36	29.61	30.14	511861	30.14	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20220304	7.49	7.5909	7.37	7.51	1064126	7.51	up	up	correct
SJW.US	SJW Group	20220304	65.63	68.05	65.5289	68.05	111381	68.05	up	down	incorrect
SKIL.US	Skillsoft Corp	20220304	6.15	6.29	5.97	6.07	249782	6.07	down	down	correct
SKM.US	SK Telecom Co.Ltd	20220304	25.36	25.36	25.01	25.35	501060	25.35	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20220304	16.8	17.06	16.43	17	1412380	17	up	up	correct
SKX.US	Skechers U.S.A. Inc	20220304	40	40.33	36.895	37.44	3354639	37.44	down	down	correct
SKY.US	Skyline Champion Corporation	20220304	66.75	67.99	65.72	67.92	460154	67.92	up	up	correct
SLB.US	Schlumberger Limited	20220304	38.15	39.065	37.7	38.94	22737800	38.94	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20220304	13.87	14.54	13.72	14.13	1492441	14.13	up	up	correct
SLF.US	Sun Life Financial Inc	20220304	51.49	52.15	51.27	52.07	769698	52.07	up	up	correct
SLG.US	SL Green Realty Corp	20220304	77.94	79.06	77.19	78.98	765978	78.98	up	up	correct
SLQT.US	SelectQuote Inc	20220304	2.51	2.56	2.43	2.48	1291872	2.48	down	up	incorrect
SM.US	SM Energy Company	20220304	38.38	40.215	38.28	39.89	3360860	39.89	up	up	correct
SMAR.US	Smartsheet Inc	20220304	51.33	52.75	48.61	50.47	2027359	50.47	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220304	6.9	6.9	6.83	6.88	3188715	6.88	down	down	correct
SMG.US	The Scotts Miracle	20220304	139.14	140.6999	135.84	138.19	506803	138.19	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20220304	4.93	5.44	4.93	5.44	50833	5.44	up	up	correct
SMLP.US	Summit Midstream Partners LP	20220304	15.6	15.99	14.745	15.06	46438	15.06	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20220304	7.63	7.69	7.4711	7.69	177539	7.69	up	up	correct
SMP.US	Standard Motor Products Inc	20220304	43.9	44.41	43.37	44.29	77789	44.29	up	up	correct
SMRT.US	SmartRent Inc	20220304	6.05	6.07	5.54	5.8	841403	5.8	down	down	correct
SMWB.US	Similarweb Ltd	20220304	14	14.42	13.3046	13.5	37187	13.5	down	down	correct
SNA.US	Snap	20220304	207.05	207.71	204.041	207.5	319143	207.5	up	down	incorrect
SNAP.US	Snap Inc	20220304	36.39	36.71	32.89	33.09	22236855	33.09	down	up	incorrect
SNDR.US	Schneider National Inc	20220304	27.1	27.185	26.62	26.98	763330	26.98	down	down	correct
SNN.US	Smith & Nephew plc	20220304	32.79	33.28	32.79	33.23	965654	33.23	up	up	correct
SNOW.US	Snowflake Inc.	20220304	219.27	224.42	208.05	209.65	10412236	209.65	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20220304	48.82	50.36	48.72	50.26	157727	50.26	up	up	correct
SNV.US	Synovus Financial Corp	20220304	49.78	49.78	47.605	48.25	1499370	48.25	down	down	correct
SNX.US	TD SYNNEX	20220304	104.18	105.2593	102.31	103.95	256208	103.95	down	down	correct
SO.US	The Southern Company	20220304	65.93	67.61	65.6625	67.58	6514741	67.58	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20220304	9.84	10.34	9.84	10.34	695973	10.34	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220304	25.04	25.1	24.89	25.04	32240	25.04
SOJD.US	SOJD	20220304	24.46	24.4899	24.25	24.36	128383	24.36	down	down	correct
SOJE.US	SOJE	20220304	22.48	22.49	22.34	22.41	43013	22.41	down	down	correct
SOL.US	ReneSola Ltd	20220304	5.5	5.615	5.36	5.39	948563	5.39	down	down	correct
SOLN.US	Southern Co	20220304	51.498	52.2	51.42	52.06	25791	52.06	up	up	correct
SON.US	Sonoco Products Company	20220304	56.56	57.23	56.525	57.16	402948	57.16	up	down	incorrect
SONX.US	Sonendo Inc.	20220304	4.32	4.4666	3.96	3.96	58985	3.96	down	down	correct
SONY.US	Sony Group Corporation	20220304	98.74	99	97.67	98.47	550254	98.47	down	down	correct
SOR.US	Source Capital Inc	20220304	41.25	43.32	41.13	41.29	12776	41.29	up	up	correct
SOS.US	SOS Limited	20220304	0.6738	0.6963	0.656	0.6747	3510538	0.6747	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20220304	9.55	10.05	9.55	9.84	1117806	9.84	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20220304	89.83	90.75	87.135	88.31	329182	88.31	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20220304	8.26	8.325	7.78	7.84	14797415	7.84	down	down	correct
SPE.US	Special Opportunities Fund Inc	20220304	14.56	14.75	14.47	14.7	41131	14.7	up	up	correct
SPG.US	Simon Property Group Inc	20220304	137.65	137.91	133.82	136.89	2261936	136.89	down	down	correct
SPGI.US	S&P Global Inc	20220304	399.88	408.37	397.26	407.55	2823902	407.55	up	up	correct
SPH.US	Suburban Propane Partners L.P	20220304	14.93	15	14.83	14.88	111559	14.88	down	down	correct
SPIR.US	Spire Corporation	20220304	2.05	2.06	1.93	2.01	980354	2.01	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20220304	40.72	41.99	39.79	41.66	12363	41.66	up	up	correct
SPNT.US	SiriusPoint Ltd	20220304	7.16	7.225	7.07	7.2	419319	7.2	up	down	incorrect
SPOT.US	Spotify Technology S.A	20220304	140.9	142.3	134.09	135.17	2366721	135.17	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220304	43.31	43.7	41.43	42.18	2938282	42.18	down	down	correct
SPXC.US	SPX Corporation	20220304	49.3	49.61	48.65	48.97	98808	48.97	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220304	17.11	17.13	16.93	17.11	30919	17.11
SQ.US	Square Inc	20220304	116.68	119.71	105.07	106.52	22952373	106.52	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220304	73.67	78.6	72.3	78.15	2846812	78.15	up	up	correct
SQNS.US	Sequans Communications S.A	20220304	3.47	3.54	3.4255	3.47	63087	3.47
SQSP.US	Squarespace Inc	20220304	26.08	26.46	22.46	22.76	688431	22.76	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20220304	4.72	4.95	4.47	4.49	89943	4.49	down	down	correct
SR.US	Spire Inc	20220304	68.6	70.82	68.495	70.79	353055	70.79	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20220304	46.1	47.6	45.73	47.41	967464	47.41	up	up	correct
SRE.US	Sempra	20220304	149.08	151.99	148.755	151.92	1882673	151.92	up	up	correct
SREA.US	Sempra Energy	20220304	25.87	26.02	25.7299	26	79690	26	up	up	correct
SRG.US	Seritage Growth Properties	20220304	11.27	11.38	10.94	11.15	631375	11.15	down	down	correct
SRI.US	Stoneridge Inc	20220304	20.35	20.484	18.89	19.06	255489	19.06	down	down	correct
SRL.US	Scully Royalty Ltd	20220304	8.8	8.94	8.8	8.94	2802	8.94	up	up	correct
SRLP.US	Sprague Resources LP	20220304	16.85	17	16.55	16.9	9858	16.9	up	down	incorrect
SRT.US	StarTek Inc	20220304	4.5	4.5	4.225	4.3	52256	4.3	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220304	33.66	33.83	33.31	33.74	27176	33.74	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20220304	117.26	117.98	116.07	117.42	107022	117.42	up	up	correct
SSL.US	Sasol Limited	20220304	23.67	24.3	23.63	24.27	389911	24.27	up	down	incorrect
SSTK.US	Shutterstock Inc	20220304	90.03	90.81	86.7603	89.89	465330	89.89	down	down	correct
ST.US	Sensata Technologies Holding plc	20220304	56.4	56.85	55.07	55.5	4169936	55.5	down	down	correct
STAG.US	STAG Industrial Inc	20220304	39.7	40.215	39.575	40.04	978782	40.04	up	up	correct
STAR.US	PI	20220304	25.3475	25.36	25.3	25.36	2570	25.36	up	up	correct
STC.US	Stewart Information Services Corporation	20220304	65.2	66.03	63.89	65.89	144957	65.89	up	up	correct
STE.US	STERIS plc	20220304	241.14	245.55	236.89	245.18	361649	245.18	up	up	correct
STEM.US	Stem Inc	20220304	8.5	8.91	8.09	8.18	3850437	8.18	down	down	correct
STG.US	Sunlands Technology Group	20220304	5.92	5.95	5.9	5.95	6872	5.95	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20220304	30.76	30.99	30.34	30.77	44986	30.77	up	up	correct
STLA.US	Stellantis N.V	20220304	15.29	15.355	14.82	15.04	11130623	15.04	down	down	correct
STM.US	STMicroelectronics N.V	20220304	37.27	38.23	37.01	37.63	8327787	37.63	up	up	correct
STN.US	Stantec Inc	20220304	49.04	49.49	48.54	48.71	63845	48.71	down	down	correct
STNG.US	Scorpio Tankers Inc	20220304	18.49	19.06	17.9738	19.05	1039239	19.05	up	up	correct
STON.US	StoneMor Inc	20220304	2.62	2.67	2.58	2.63	65077	2.63	up	up	correct
STOR.US	STORE Capital Corporation	20220304	30.4	30.91	30.23	30.8	2895267	30.8	up	down	incorrect
STT.US	State Street Corporation	20220304	81.73	81.73	79.45	80.51	3269111	80.51	down	down	correct
STVN.US	Stevanato Group S.p.A.	20220304	17.58	17.68	15.97	16.68	381344	16.68	down	down	correct
STWD.US	Starwood Property Trust Inc	20220304	23.34	23.43	23.13	23.38	2248247	23.38	up	up	correct
STZ.US	Constellation Brands Inc	20220304	215.99	217.87	213.43	217.66	862590	217.66	up	up	correct
SU.US	Suncor Energy Inc	20220304	30.84	31.48	30.69	31.47	10001454	31.47	up	up	correct
SUI.US	Sun Communities Inc	20220304	181.18	182.26	179.56	181.66	909472	181.66	up	up	correct
SUM.US	Summit Materials Inc	20220304	28.99	29.145	28.02	29.12	1075116	29.12	up	up	correct
SUN.US	Sunoco LP	20220304	42.98	43.0307	42.25	42.62	153742	42.62	down	down	correct
SUP.US	Superior Industries International Inc	20220304	4.47	4.53	4.14	4.44	403520	4.44	down	down	correct
SUPV.US	Grupo Supervielle S.A	20220304	1.94	1.96	1.87	1.9	138986	1.9	down	down	correct
SUZ.US	Suzano S.A	20220304	10.67	11.27	10.66	11.27	2335209	11.27	up	down	incorrect
SWCH.US	Switch Inc	20220304	27.46	27.61	27	27.43	1850245	27.43	down	down	correct
SWI.US	SolarWinds Corporation	20220304	13.49	13.565	12.2	12.34	697444	12.34	down	down	correct
SWK.US	Stanley Black & Decker Inc	20220304	162.66	164.19	160.11	161.66	2038232	161.66	down	down	correct
SWM.US	Schweitzer	20220304	30.21	30.66	30.06	30.61	182728	30.61	up	up	correct
SWN.US	Southwestern Energy Company	20220304	5.3	5.52	5.24	5.38	41120548	5.38	up	down	incorrect
SWT.US	Stanley Black Decker Inc	20220304	97.58	97.78	96.5	96.55	6017	96.55	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20220304	71.79	73.69	70.88	73.63	349200	73.63	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220304	8.62	8.62	8.56	8.5776	37452	8.5776	down	down	correct
SXC.US	SunCoke Energy Inc	20220304	9.34	9.82	9.24	9.73	1765559	9.73	up	up	correct
SXI.US	Standex International Corporation	20220304	105.67	107.27	105	107.27	32076	107.27	up	up	correct
SXT.US	Sensient Technologies Corporation	20220304	79.42	79.91	78.94	79.38	228082	79.38	down	down	correct
SYF.US	Synchrony Financial	20220304	37.86	38	36.68	37.28	8494095	37.28	down	down	correct
SYK.US	Stryker Corporation	20220304	263.57	267.185	260.75	267.1	1113985	267.1	up	down	incorrect
SYY.US	Sysco Corporation	20220304	85.74	86.18	82.83	84.96	3888459	84.96	down	down	correct
SZC.US	The Cushing Renaissance Fund	20220304	43.78	43.78	42.17	43.15	8959	43.15	down	down	correct
T.US	PC	20220304	21.9	22.025	21.8202	21.9796	214317	21.9796	up	up	correct
TAC.US	TransAlta Corporation	20220304	9.68	9.95	9.65	9.85	171244	9.85	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20220304	14.9	15.08	14.89	15.05	2177317	15.05	up	up	correct
TAL.US	TAL Education Group	20220304	2.5	2.51	2.28	2.37	11928497	2.37	down	down	correct
TALO.US	Talos Energy Inc	20220304	17.6	18.49	17.19	18.09	1638775	18.09	up	up	correct
TAP.US	Molson Coors Beverage Company	20220304	49.9	50.91	49.6501	50.87	1855314	50.87	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20220304	48.22	48.37	47.21	47.75	15665	47.75	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220304	25.01	25.1299	24.98	25.02	101852	25.02	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20220304	25.46	25.46	25.34	25.46	71076	25.46
TBI.US	TrueBlue Inc	20220304	26.42	26.71	26.26	26.62	144866	26.62	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20220304	38.96	39.1	38.53	38.53	879	38.53	down	down	correct
TCN.US	Tricon Capital Group Inc	20220304	14.78	14.97	14.64	14.74	1745530	14.74	down	down	correct
TCS.US	The Container Store Group Inc	20220304	8.72	8.74	8.22	8.35	297671	8.35	down	down	correct
TD.US	The Toronto	20220304	76.56	77.75	75.93	77.45	2502138	77.45	up	down	incorrect
TDC.US	Teradata Corporation	20220304	47.16	47.73	45.6	46.3	952245	46.3	down	down	correct
TDCX.US	TDCX Inc.	20220304	14.49	15.11	12.8	12.98	823370	12.98	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20220304	14.7	14.77	14.35	14.38	42975	14.38	down	down	correct
TDG.US	TransDigm Group Incorporated	20220304	649.05	649.05	624.54	633.06	505377	633.06	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20220304	4.82	4.82	4.82	4.82	0	4.82
TDOC.US	Teladoc Health Inc	20220304	69.36	70.6899	66.26	66.78	3602040	66.78	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20220304	17.48	17.96	17.38	17.96	747107	17.96	up	up	correct
TDW.US	Tidewater Inc	20220304	15.45	16.54	15.36	16.5	483861	16.5	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20220304	441.45	450.51	436.025	450.03	351203	450.03	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20220304	14.9	15.24	14.7625	15.1	24355	15.1	up	up	correct
TECK.US	Teck Resources Limited	20220304	39.99	41.5	39.555	41.49	7141727	41.49	up	up	correct
TEF.US	Telefónica S.A	20220304	4.33	4.345	4.25	4.27	2357467	4.27	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20220304	6.57	6.64	6.52	6.57	212514	6.57
TEL.US	TE Connectivity Ltd	20220304	134.12	135.515	132.26	133.43	2394304	133.43	down	down	correct
TEN.US	Tenneco Inc	20220304	19.18	19.2	18.81	18.86	7237140	18.86	down	down	correct
TEO.US	Telecom Argentina S.A	20220304	5.04	5.16	4.91	4.91	114309	4.91	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220304	7.65	7.77	7.39	7.46	11731438	7.46	down	down	correct
TEX.US	Terex Corporation	20220304	39.52	40.15	38.08	38.27	479099	38.27	down	down	correct
TFC.US	Truist Financial Corporation	20220304	58.85	59.22	58.34	58.96	7808294	58.96	up	up	correct
TFII.US	TFI International Inc	20220304	105.18	105.835	101.38	103.25	246066	103.25	down	up	incorrect
TFX.US	Teleflex Incorporated	20220304	341.19	350.33	339.52	349.98	291483	349.98	up	up	correct
TG.US	Tredegar Corporation	20220304	11.68	11.85	11.64	11.82	84975	11.82	up	up	correct
TGH.US	Textainer Group Holdings Limited	20220304	35.95	36.26	35.25	35.55	269480	35.55	down	down	correct
TGI.US	Triumph Group Inc	20220304	24.4	24.4	23.47	23.78	479275	23.78	down	up	incorrect
TGNA.US	TEGNA Inc	20220304	22.85	22.85	22.39	22.42	5300636	22.42	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20220304	6.15	6.4888	6.15	6.38	206336	6.38	up	up	correct
TGT.US	Target Corporation	20220304	222.73	225.0903	221.64	224.1	3994854	224.1	up	up	correct
THC.US	Tenet Healthcare Corporation	20220304	89.24	91.23	87.5865	91.13	1273467	91.13	up	up	correct
THG.US	The Hanover Insurance Group Inc	20220304	139.33	143.53	138.92	143.37	158621	143.37	up	up	correct
THO.US	Thor Industries Inc	20220304	92.03	92.25	86.11	87.75	737172	87.75	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20220304	21.57	21.87	21.48	21.77	65195	21.77	up	up	correct
THR.US	Thermon Group Holdings Inc	20220304	17.32	17.8	17.1927	17.4	41326	17.4	up	up	correct
THS.US	TreeHouse Foods Inc	20220304	36.06	36.545	35.94	36.09	431436	36.09	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20220304	14.16	14.2294	14	14.21	107778	14.21	up	up	correct
TINV.US	Tiga Acquisition Corp	20220304	10.18	10.18	10.18	10.18	208	10.18
TISI.US	Team Inc	20220304	0.8695	0.88	0.813	0.8555	518220	0.8555	down	down	correct
TJX.US	The TJX Companies Inc	20220304	64.92	65.19	62.19	62.54	8201006	62.54	down	down	correct
TK.US	Teekay Corporation	20220304	3.36	3.365	3.17	3.26	452706	3.26	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220304	3.53	3.62	3.47	3.59	476966	3.59	up	up	correct
TKR.US	The Timken Company	20220304	64.87	65.01	63.23	64.12	451757	64.12	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220304	29.92	30.51	29.91	30.46	174390	30.46	up	down	incorrect
TLYS.US	Tilly's Inc	20220304	12.74	12.79	12.28	12.56	379108	12.56	down	down	correct
TM.US	Toyota Motor Corporation	20220304	170.84	171.08	169.09	170.75	334351	170.75	down	down	correct
TME.US	Tencent Music Entertainment Group	20220304	4.75	4.9	4.53	4.57	20141155	4.57	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20220304	32.23	32.68	31.81	32.33	1267339	32.33	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20220304	550.27	551.33	537.05	547.32	1155875	547.32	down	down	correct
TMST.US	TimkenSteel Corporation	20220304	19.86	20.01	18.95	19.47	1022756	19.47	down	down	correct
TMX.US	Terminix Global Holdings Inc	20220304	42.05	42.1	41.21	41.63	865569	41.63	down	down	correct
TNC.US	Tennant Company	20220304	77.95	79.39	77.79	79.39	48253	79.39	up	up	correct
TNET.US	TriNet Group Inc	20220304	86.59	88.01	86.3	87.8	401497	87.8	up	up	correct
TNK.US	Teekay Tankers Ltd	20220304	13.93	14.11	13.31	14.06	469524	14.06	up	up	correct
TNL.US	Travel + Leisure Co	20220304	52.71	53.32	50.99	51.42	814281	51.42	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20220304	9.79	10.22	9.27	10.04	477950	10.04	up	up	correct
TOL.US	Toll Brothers Inc	20220304	53.35	53.62	52.2103	53.13	1844928	53.13	down	down	correct
TOST.US	Toast Inc.	20220304	19.51	19.52	17.81	17.89	5503135	17.89	down	down	correct
TPB.US	Turning Point Brands Inc	20220304	32.37	33.52	31.88	32.59	123001	32.59	up	up	correct
TPC.US	Tutor Perini Corporation	20220304	9.7	9.85	9.53	9.71	441715	9.71	up	up	correct
TPH.US	Tri Pointe Homes Inc	20220304	22.51	22.73	22.31	22.69	940425	22.69	up	up	correct
TPL.US	Texas Pacific Land Corporation	20220304	1234.73	1319.03	1234.73	1299.15	34853	1299.15	up	up	correct
TPR.US	Tapestry Inc	20220304	39.16	39.36	36.335	36.45	6026505	36.45	down	down	correct
TPTA.US	TPTA	20220304	24.82	25.05	24.82	24.82	2311	24.82
TPVG.US	TriplePoint Venture Growth BDC Corp	20220304	17	17.26	16.86	17.11	126934	17.11	up	up	correct
TPX.US	Tempur Sealy International Inc	20220304	33.09	33.1786	31.94	32.41	2918750	32.41	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220304	14.28	14.29	14.16	14.24	24253	14.24	down	down	correct
TR.US	Tootsie Roll Industries Inc	20220304	34.35	34.64	34.09	34.57	80493	34.57	up	up	correct
TRC.US	Tejon Ranch Co	20220304	17.58	18.03	17.57	17.89	62236	17.89	up	down	incorrect
TREC.US	Trecora Resources	20220304	8.74	8.91	8.74	8.83	4688	8.83	up	up	correct
TREX.US	Trex Company Inc	20220304	76.67	77.9	73.65	74.68	2314887	74.68	down	down	correct
TRGP.US	Targa Resources Corp	20220304	67.67	69.65	67.455	69.53	1679160	69.53	up	up	correct
TRI.US	Thomson Reuters Corporation	20220304	103.92	106.565	103.41	106.3	498639	106.3	up	up	correct
TRN.US	Trinity Industries Inc	20220304	29.3	30.505	29.3	30.39	874661	30.39	up	up	correct
TRNO.US	Terreno Realty Corporation	20220304	69.23	70.29	69.18	70.18	187120	70.18	up	up	correct
TROX.US	Tronox Holdings plc	20220304	18.83	18.865	18.13	18.58	1331512	18.58	down	down	correct
TRP.US	TC Energy Corporation	20220304	54.9	56.53	54.89	56.39	1788800	56.39	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20220304	21.06	21.19	20.33	20.77	1114140	20.77	down	down	correct
TRTN.US	Triton International Limited	20220304	65.67	65.88	64.21	64.84	448566	64.84	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20220304	11.73	11.8	11.6513	11.74	367303	11.74	up	up	correct
TRU.US	TransUnion	20220304	93.79	96.57	93.19	96.22	1766300	96.22	up	up	correct
TRV.US	The Travelers Companies Inc	20220304	171.21	173.96	169.57	173.4	1156801	173.4	up	up	correct
TS.US	Tenaris S.A	20220304	24.85	25.93	24.82	25.92	5602526	25.92	up	down	incorrect
TSE.US	Trinseo S.A	20220304	48.45	48.75	46.28	47.24	381936	47.24	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20220304	5.2	5.22	5.15	5.19	122084	5.19	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20220304	23.38	23.45	23.24	23.35	275723	23.35	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220304	107	108.12	103.805	105.06	17056022	105.06	down	down	correct
TSN.US	Tyson Foods Inc	20220304	94	94.51	92.96	93.51	2719390	93.51	down	down	correct
TSQ.US	Townsquare Media Inc	20220304	11.63	11.825	11.3501	11.57	10376	11.57	down	down	correct
TT.US	Trane Technologies plc	20220304	153.21	154.56	150.32	151.31	1236184	151.31	down	down	correct
TTC.US	The Toro Company	20220304	92.07	92.71	89.52	90.27	685118	90.27	down	down	correct
TTE.US	TotalEnergies SE	20220304	49.54	49.73	48.49	49.2	3744281	49.2	down	down	correct
TTI.US	TETRA Technologies Inc	20220304	3.35	3.52	3.34	3.48	1579935	3.48	up	up	correct
TTM.US	Tata Motors Limited	20220304	26.24	26.65	25.7157	26.33	1950570	26.33	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220304	27.31	27.51	27.19	27.44	6929	27.44	up	up	correct
TU.US	TELUS Corporation	20220304	25.77	26.47	25.68	26.35	1447678	26.35	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20220304	9.52	9.63	9.07	9.12	173322	9.12	down	down	correct
TUP.US	Tupperware Brands Corporation	20220304	18.92	19.65	18.92	19.38	865986	19.38	up	down	incorrect
TUYA.US	Tuya Inc	20220304	4.51	4.71	3.83	3.89	2147400	3.89	down	down	correct
TV.US	Grupo Televisa S.A.B	20220304	10.26	10.3	9.9	9.99	968605	9.99	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220304	25.69	25.795	25.17	25.25	6975	25.25	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220304	25.25	25.3006	25.205	25.25	11303	25.25
TWI.US	Titan International Inc	20220304	11.47	12.59	11.47	12.33	833410	12.33	up	up	correct
TWLO.US	Twilio Inc	20220304	158.67	162.79	147.29	148.82	3315416	148.82	down	down	correct
TWN.US	The Taiwan Fund Inc	20220304	33.63	33.63	33.2	33.5	12340	33.5	down	down	correct
TWNI.US	Tailwind International Acquisition Corp	20220304	9.76	9.76	9.745	9.75	13965	9.75	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20220304	5.07	5.135	5.01	5.08	3213013	5.08	up	up	correct
TWOA.US	two	20220304	9.725	9.725	9.7182	9.725	1281	9.725
TWTR.US	Twitter Inc	20220304	33.75	34.2264	32.95	33.39	16177210	33.39	down	down	correct
TX.US	Ternium S.A	20220304	42.02	42.23	40.14	41.04	568075	41.04	down	down	correct
TXT.US	Textron Inc	20220304	71.33	71.67	69.66	71.23	915814	71.23	down	down	correct
TY.US	Tri	20220304	30.49	30.65	30.291	30.6485	36110	30.6485	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220304	31.62	32.16	31.2492	32.16	47241	32.16	up	up	correct
TYL.US	Tyler Technologies Inc	20220304	420.67	424.39	411.65	416.68	135832	416.68	down	down	correct
U.US	Unity Software Inc	20220304	97.16	97.235	88.0605	89.01	4227226	89.01	down	down	correct
UA.US	Under Armour Inc	20220304	14.67	14.705	13.955	14.09	6033767	14.09	down	down	correct
UAA.US	Under Armour Inc	20220304	16.25	16.315	15.17	15.26	10675181	15.26	down	down	correct
UAN.US	CVR Partners LP	20220304	106.59	115.3	106.41	110.15	503865	110.15	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20220304	19.51	19.84	19.4	19.83	112026	19.83	up	up	correct
UBER.US	Uber Technologies Inc	20220304	31.5	31.73	29.27	29.83	51626462	29.83	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20220304	17.15	17.625	16.82	17.625	12199	17.625	up	down	incorrect
UBS.US	UBS Group AG	20220304	16.16	16.18	15.71	15.89	9407833	15.89	down	up	incorrect
UDR.US	UDR Inc	20220304	55.83	58.14	55.54	58.05	1660723	58.05	up	up	correct
UE.US	Urban Edge Properties	20220304	18.39	18.58	18.13	18.53	608096	18.53	up	up	correct
UFI.US	Unifi Inc	20220304	18.9	19.12	18.28	18.49	53637	18.49	down	down	correct
UGI.US	UGI Corporation	20220304	37	37.1	36.055	36.34	2316867	36.34	down	down	correct
UGIC.US	UGI Corporation	20220304	88.5	88.95	88.23	88.57	7855	88.57	up	up	correct
UGP.US	Ultrapar Participações S.A	20220304	2.79	2.79	2.74	2.78	881865	2.78	down	down	correct
UHS.US	Universal Health Services Inc	20220304	147.5	149.79	145.53	149.46	503764	149.46	up	up	correct
UHT.US	Universal Health Realty Income Trust	20220304	59.62	60.66	59.21	60.53	44278	60.53	up	up	correct
UI.US	Ubiquiti Inc	20220304	252.39	252.39	245.16	249.26	135811	249.26	down	down	correct
UIS.US	Unisys Corporation	20220304	20.79	20.97	20.42	20.62	162159	20.62	down	down	correct
UL.US	Unilever PLC	20220304	45.55	45.73	45	45.68	8820317	45.68	up	up	correct
UMC.US	United Microelectronics Corporation	20220304	9.35	9.44	9.15	9.24	10103690	9.24	down	down	correct
UMH.US	UMH Properties Inc	20220304	23.73	24.5	23.64	24.49	241974	24.49	up	up	correct
UNF.US	UniFirst Corporation	20220304	178.58	179.555	177.4377	177.82	60437	177.82	down	down	correct
UNFI.US	United Natural Foods Inc	20220304	40.33	42.65	40.32	42.33	732806	42.33	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20220304	480.69	499.65	477.49	498.65	4145608	498.65	up	up	correct
UNM.US	Unum Group	20220304	27.67	27.98	27.325	27.52	2919160	27.52	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20220304	26.08	26.23	25.82	25.99	23645	25.99	down	down	correct
UNP.US	Union Pacific Corporation	20220304	254.68	264.79	253.63	264.63	5707727	264.63	up	up	correct
UNVR.US	Univar Solutions Inc	20220304	30.36	30.405	29.09	29.26	892160	29.26	down	down	correct
UP.US	Wheels Up Experience Inc	20220304	3.26	3.35	3.0901	3.13	1576982	3.13	down	up	incorrect
UPH.US	UpHealth Inc	20220304	2.2	2.2699	2.07	2.15	618173	2.15	down	down	correct
UPS.US	United Parcel Service Inc	20220304	211.08	211.2	207.06	210.39	2292553	210.39	down	down	correct
URI.US	United Rentals Inc	20220304	324.81	326.08	312.31	316.51	645861	316.51	down	down	correct
USA.US	Liberty All	20220304	7.28	7.29	7.17	7.24	1209899	7.24	down	up	incorrect
USAC.US	USA Compression Partners LP	20220304	17.63	18.03	17.63	17.95	228577	17.95	up	up	correct
USB.US	U.S. Bancorp	20220304	54.92	55.285	54.32	55.25	7641378	55.25	up	up	correct
USDP.US	USD Partners LP	20220304	5.65	5.77	5.5603	5.69	37616	5.69	up	up	correct
USER.US	UserTesting Inc.	20220304	9.74	10.32	9.49	9.86	448044	9.86	up	up	correct
USFD.US	US Foods Holding Corp	20220304	36.96	37.2677	35.55	36.43	1584724	36.43	down	down	correct
USM.US	United States Cellular Corporation	20220304	27.9	28.66	27.8001	28.46	117528	28.46	up	up	correct
USNA.US	USANA Health Sciences Inc	20220304	87.87	87.87	82.4	83.1	137318	83.1	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20220304	92.53	96.34	92.53	96.2	58853	96.2	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20220304	4.31	4.33	4.08	4.26	204962	4.26	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220304	27.1	27.39	27.1	27.3	90574	27.3	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20220304	8.85	8.8799	8.6001	8.8	329774	8.8	down	down	correct
UTL.US	Unitil Corporation	20220304	52.98	55	52.57	55	53429	55	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20220304	12.13	12.35	12.13	12.29	487143	12.29	up	up	correct
UVV.US	Universal Corporation	20220304	56.53	57.33	56.02	57.32	81404	57.32	up	up	correct
UZD.US	UZD	20220304	24.85	24.85	24.6	24.6	15470	24.6	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220304	23.45	23.5815	23.2	23.2261	41018	23.2261	down	down	correct
UZF.US	UZF	20220304	23.49	23.49	23.26	23.26	17571	23.26	down	down	correct
V.US	Visa Inc	20220304	205	206.37	196.86	200.29	10671459	200.29	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220304	153.18	153.18	147.465	148.75	578516	148.75	down	down	correct
VAL.US	WT	20220304	6.16	9	6.15	8.1	93091	8.1	up	up	correct
VALE.US	Vale S.A.	20220304	19.45	20.16	19.3	20.15	28686384	20.15	up	up	correct
VAPO.US	Vapotherm Inc	20220304	14.17	14.3	13.65	14.08	98290	14.08	down	down	correct
VATE.US	Innovate Corp	20220304	3.42	3.42	3.24	3.26	258817	3.26	down	down	correct
VBF.US	Invesco Bond Fund	20220304	17.67	17.72	17.64	17.66	44839	17.66	down	down	correct
VCIF.US	Vertical Capital Income Fund	20220304	10.33	10.34	10.26	10.32	19466	10.32	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20220304	11.86	11.9	11.8	11.85	137412	11.85	down	down	correct
VEC.US	Vectrus Inc	20220304	45.44	46.43	45.365	46.29	28150	46.29	up	up	correct
VEEV.US	Veeva Systems Inc	20220304	192.49	195.825	185.12	187.69	1975674	187.69	down	down	correct
VEL.US	Velocity Financial Inc	20220304	12.56	12.56	11.41	11.64	62111	11.64	down	down	correct
VET.US	Vermilion Energy Inc	20220304	19.03	19.765	19.02	19.7	2858156	19.7	up	up	correct
VFC.US	V.F. Corporation	20220304	55.71	55.9099	53.5	54.93	4016331	54.93	down	down	correct
VGI.US	Virtus Global Multi	20220304	9.94	9.9552	9.78	9.85	36736	9.85	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20220304	12.3	12.3	12.2	12.26	52750	12.26	down	down	correct
VGR.US	Vector Group Ltd	20220304	11.21	11.255	10.95	10.99	651848	10.99	down	down	correct
VHC.US	VirnetX Holding Corp	20220304	1.9	1.95	1.78	1.78	342341	1.78	down	up	incorrect
VHI.US	Valhi Inc	20220304	25.27	26.02	24.54	24.71	8153	24.71	down	down	correct
VIAO.US	VIA optronics AG	20220304	9.76	9.76	9.4757	9.57	1741	9.57	down	down	correct
VICI.US	VICI Properties Inc	20220304	28.27	28.495	27.58	27.87	11576449	27.87	down	down	correct
VIPS.US	Vipshop Holdings Limited	20220304	8.16	8.27	7.665	7.72	7652423	7.72	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220304	8.27	8.49	7.82	8.13	987040	8.13	down	down	correct
VIV.US	Telefônica Brasil S.A	20220304	9.5	9.635	9.47	9.61	1064996	9.61	up	up	correct
VKQ.US	Invesco Municipal Trust	20220304	11.83	11.83	11.75	11.79	73457	11.79	down	down	correct
VLD.US	WT	20220304	1.65	1.66	1.55	1.55	12112	1.55	down	down	correct
VLN.US	Valens	20220304	5.98	6	5.5201	5.65	24260	5.65	down	down	correct
VLO.US	Valero Energy Corporation	20220304	83.39	86.4	82.95	85.98	5777137	85.98	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220304	16.29	16.29	15.6	16.02	1527495	16.02	down	down	correct
VLT.US	Invesco High Income Trust II	20220304	12.92	12.92	12.79	12.82	25202	12.82	down	down	correct
VLTA.US	WT	20220304	1.7057	1.84	1.65	1.66	38691	1.66	down	up	incorrect
VMC.US	Vulcan Materials Company	20220304	174.12	177.29	172.51	177.1	1107737	177.1	up	up	correct
VMI.US	Valmont Industries Inc	20220304	215.91	216.9	214.17	215.47	109876	215.47	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20220304	11.99	11.9901	11.88	11.91	136635	11.91	down	down	correct
VNCE.US	Vince Holding Corp	20220304	7.6764	8	7.55	8	9919	8	up	down	incorrect
VNE.US	Veoneer Inc	20220304	35.27	35.42	35.105	35.4	3201826	35.4	up	up	correct
VNO.US	Vornado Realty Trust	20220304	42.54	43.97	42.41	43.86	2027841	43.86	up	up	correct
VNT.US	Vontier Corporation	20220304	23.9	24.05	23.45	23.9	3047411	23.9
VNTR.US	Venator Materials PLC	20220304	2.08	2.12	2.01	2.03	191512	2.03	down	up	incorrect
VOC.US	VOC Energy Trust	20220304	7.02	7.4	7.01	7.32	253177	7.32	up	up	correct
VOYA.US	Voya Financial Inc	20220304	63.58	64.05	62.5	63.08	1418454	63.08	down	down	correct
VPG.US	Vishay Precision Group Inc	20220304	30.31	30.84	30.19	30.57	25481	30.57	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220304	12.48	12.48	12.33	12.38	28381	12.38	down	down	correct
VRS.US	Verso Corporation	20220304	26.64	26.67	26.61	26.65	517074	26.65	up	down	incorrect
VRT.US	Vertiv Holdings Co	20220304	11.43	11.53	10.39	10.57	8331459	10.57	down	up	incorrect
VRTV.US	Veritiv Corporation	20220304	119.03	121.22	115.06	121.1	79034	121.1	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20220304	18.79	18.97	18.39	18.63	819745	18.63	down	down	correct
VST.US	Vistra Corp	20220304	21.91	22.56	21.77	22.51	5110669	22.51	up	up	correct
VSTO.US	Vista Outdoor Inc	20220304	36.5	36.52	35.28	35.83	968263	35.83	down	up	incorrect
VTEX.US	VTEX	20220304	7.11	7.16	6.855	7	879174	7	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220304	12.31	12.38	12.26	12.38	47079	12.38	up	up	correct
VTOL.US	Bristow Group Inc	20220304	35.97	38.13	35.7963	37.7	65623	37.7	up	up	correct
VTR.US	Ventas Inc	20220304	55.76	56	54.92	55.96	3201135	55.96	up	up	correct
VVI.US	Viad Corp	20220304	31.87	31.87	30.05	30.26	117588	30.26	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20220304	4.33	4.38	4.32	4.34	1010297	4.34	up	down	incorrect
VVV.US	Valvoline Inc	20220304	31.23	31.28	30.49	30.56	1230525	30.56	down	down	correct
VZ.US	Verizon Communications Inc	20220304	54.43	55.39	54.255	55.11	26804664	55.11	up	up	correct
VZIO.US	VIZIO Holding Corp	20220304	12.75	12.75	10.36	11.08	2039257	11.08	down	down	correct
W.US	Wayfair Inc	20220304	125.64	129.35	121.6	124.81	2180867	124.81	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220304	91.2	91.97	89.43	91.56	983615	91.56	up	up	correct
WAL.US	Western Alliance Bancorporation	20220304	87.69	88.32	83.04	84.82	1281917	84.82	down	down	correct
WAT.US	Waters Corporation	20220304	319.54	323.89	313.35	323.01	319370	323.01	up	up	correct
WBS.US	Webster Financial Corporation	20220304	56.72	57.38	54.97	55.95	1821629	55.95	down	down	correct
WBT.US	Welbilt Inc	20220304	23.75	23.8	23.72	23.75	2389888	23.75
WCC.US	WESCO International Inc	20220304	117.46	118.98	113.04	114.03	501901	114.03	down	down	correct
WCN.US	Waste Connections Inc	20220304	130.02	135.12	129.88	134.83	1592298	134.83	up	up	correct
WD.US	Walker & Dunlop Inc	20220304	136.69	136.78	133.8637	135.46	89129	135.46	down	up	incorrect
WDH.US	Waterdrop Inc	20220304	1.55	1.55	1.41	1.4562	150293	1.4562	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20220304	17.44	17.44	16.75	16.96	141584	16.96	down	down	correct
WE.US	WeWork Inc	20220304	6.16	6.189	4.655	4.77	11470040	4.77	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20220304	12.44	12.52	12.42	12.43	23131	12.43	down	down	correct
WEAV.US	Weave Communications Inc.	20220304	7.6	7.92	6.21	6.59	607706	6.59	down	down	correct
WEBR.US	Weber Inc.	20220304	11.31	11.38	10.62	11.07	501895	11.07	down	down	correct
WEC.US	WEC Energy Group Inc	20220304	92.05	94.66	91.8	94.61	1960223	94.61	up	up	correct
WEI.US	Weidai Ltd	20220304	1.67	1.67	1.59	1.63	3180	1.63	down	down	correct
WELL.US	Welltower Inc	20220304	84.48	87.24	84.48	87.08	2431955	87.08	up	up	correct
WES.US	Western Midstream Partners LP	20220304	26.25	26.27	25.3	25.6	935521	25.6	down	down	correct
WEX.US	WEX Inc	20220304	162.49	163.78	157.74	161.97	344622	161.97	down	down	correct
WF.US	Woori Financial Group Inc	20220304	34.02	34.02	33.67	33.85	13108	33.85	down	down	correct
WFC.US	Wells Fargo & Company	20220304	50.04	50.0582	48.175	48.79	35873216	48.79	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20220304	99.23	99.23	96.095	97.26	307460	97.26	down	down	correct
WGO.US	Winnebago Industries Inc	20220304	64.64	64.64	61.6401	62.8	479336	62.8	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20220304	85.25	85.48	82.6	84.52	1067740	84.52	down	down	correct
WHD.US	Cactus Inc	20220304	51.72	54.87	51.5	54.74	933031	54.74	up	up	correct
WHG.US	Westwood Holdings Group Inc	20220304	15.77	15.9999	15.22	15.77	16539	15.77
WHR.US	Whirlpool Corporation	20220304	206.54	209.865	200.4	203.89	1305120	203.89	down	down	correct
WIA.US	Western Asset Inflation	20220304	12.08	12.24	12.08	12.22	16398	12.22	up	up	correct
WIT.US	Wipro Limited	20220304	7.31	7.355	7.23	7.32	5141914	7.32	up	down	incorrect
WIW.US	Western Asset Inflation	20220304	12.44	12.56	12.435	12.54	76913	12.54	up	up	correct
WK.US	Workiva Inc	20220304	101.05	103.09	95.37	97.31	430214	97.31	down	down	correct
WLK.US	Westlake Chemical Corporation	20220304	110.02	112.99	109.01	111.94	553185	111.94	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20220304	26.1	26.3155	26.02	26.21	37864	26.21	up	up	correct
WLL.US	Whiting Petroleum Corporation	20220304	79.55	83.5	79.55	83.43	561205	83.43	up	up	correct
WM.US	Waste Management Inc	20220304	151.75	158	151.21	157.82	2631583	157.82	up	up	correct
WMB.US	The Williams Companies Inc	20220304	32.7	33.53	32.63	33.47	7635828	33.47	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220304	1.8	1.8	1.72	1.74	402035	1.74	down	down	correct
WMK.US	Weis Markets Inc	20220304	65.54	70.83	65.54	70.11	88860	70.11	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20220304	122.51	123.5	119	121.24	342444	121.24	down	down	correct
WMT.US	Walmart Inc	20220304	137.81	142.94	137.59	142.82	10889793	142.82	up	up	correct
WNC.US	Wabash National Corporation	20220304	16.86	17.2	16.75	17.12	371323	17.12	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20220304	81.21	82.81	80.81	82.28	126284	82.28	up	up	correct
WOLF.US	Wolfspeed Inc	20220304	98.81	99.89	93.55	94.91	1330560	94.91	down	down	correct
WOR.US	Worthington Industries Inc	20220304	59.7	60.14	58.925	59.96	221282	59.96	up	up	correct
WOW.US	WideOpenWest Inc	20220304	17.09	17.56	16.74	16.83	429217	16.83	down	down	correct
WPC.US	W. P. Carey Inc	20220304	78.73	80.98	78.54	80.86	857941	80.86	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20220304	45.7	46.965	45.39	46.73	3534547	46.73	up	up	correct
WPP.US	WPP plc	20220304	62.77	62.97	61.22	61.77	224655	61.77	down	down	correct
WRB.US	W. R. Berkley Corporation	20220304	88.78	90.11	88.04	90.09	638813	90.09	up	up	correct
WRBY.US	Warby Parker Inc.	20220304	28.7	29.09	25.26	25.68	2839700	25.68	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20220304	23.13	23.82	23.12	23.8	359867	23.8	up	up	correct
WRK.US	WestRock Company	20220304	43.36	44.03	43.15	43.71	2757835	43.71	up	up	correct
WSM.US	Williams	20220304	151.02	151.94	147.02	151.82	926580	151.82	up	up	correct
WSO.US	Watsco Inc	20220304	277.61	283.92	276.44	283.88	161602	283.88	up	up	correct
WSR.US	Whitestone REIT	20220304	12.69	13.31	12.65	13.31	1061874	13.31	up	up	correct
WST.US	West Pharmaceutical Services Inc	20220304	391.11	392.26	381.185	387.19	450417	387.19	down	down	correct
WTI.US	W&T Offshore Inc	20220304	5.27	5.83	5.26	5.78	8402201	5.78	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20220304	1047	1056.5699	1044.365	1056.5699	13477	1056.5699	up	up	correct
WTRG.US	Essential Utilities Inc	20220304	47.25	48.88	46.78	48.8	2012621	48.8	up	down	incorrect
WTRU.US	Aqua America Inc	20220304	56.92	58.67	56.52	58.57	227790	58.57	up	up	correct
WTS.US	Watts Water Technologies Inc	20220304	142.93	144.22	141.44	143.54	181319	143.54	up	up	correct
WTTR.US	Select Energy Services Inc	20220304	9.2	9.67	9.15	9.61	539737	9.61	up	up	correct
WU.US	The Western Union Company	20220304	17.74	18	17.52	17.76	6502223	17.76	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20220304	59.15	59.315	57.43	58.69	606248	58.69	down	down	correct
WWW.US	Wolverine World Wide Inc	20220304	22.45	22.47	21.7762	22.22	469905	22.22	down	up	incorrect
WY.US	Weyerhaeuser Company	20220304	38.65	39.37	38.57	39.3	3556940	39.3	up	up	correct
X.US	United States Steel Corporation	20220304	30.4	31.55	29.65	31.42	28923340	31.42	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220304	8.8	8.91	8.8	8.87	94435	8.87	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20220304	18.15	18.38	17.89	18.34	385156	18.34	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20220304	0.63	0.645	0.5901	0.61	23227	0.61	down	down	correct
XL.US	XL Fleet Corp	20220304	1.96	1.99	1.83	1.9	2720239	1.9	down	down	correct
XOM.US	Exxon Mobil Corporation	20220304	81.05	84.275	80.66	84.09	42023054	84.09	up	down	incorrect
XPEV.US	XPeng Inc	20220304	30.91	31.49	29.3556	29.53	10845050	29.53	down	down	correct
XPO.US	XPO Logistics Inc	20220304	70.75	70.915	66.39	66.74	1663277	66.74	down	down	correct
XPOF.US	Xponential Fitness Inc.	20220304	20.08	20.4	19.13	19.54	95092	19.54	down	down	correct
XPRO.US	Frank’s International NV	20220304	16.02	16.63	15.87	16.55	459157	16.55	up	down	incorrect
XYF.US	X Financial	20220304	3.08	3.08	2.9	2.95	11421	2.95	down	down	correct
XYL.US	Xylem Inc	20220304	86.78	87.59	84.88	85.25	1756264	85.25	down	down	correct
Y.US	Alleghany Corporation	20220304	661.67	662.85	647.65	654.25	60059	654.25	down	up	incorrect
YALA.US	Yalla Group Limited	20220304	5.58	5.815	5.4	5.41	878402	5.41	down	up	incorrect
YCBD.US	PA	20220304	4.7499	4.8199	4.7499	4.81	1176	4.81	up	up	correct
YELP.US	Yelp Inc	20220304	32.96	33.4	32.03	32.57	959594	32.57	down	down	correct
YETI.US	YETI Holdings Inc	20220304	61.33	61.57	58.345	60.31	1172211	60.31	down	down	correct
YEXT.US	Yext Inc	20220304	6.94	7.06	6.485	6.52	1291212	6.52	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220304	8.13	8.64	8.05	8.57	7204127	8.57	up	up	correct
YOU.US	Clear Secure Inc.	20220304	25.4	25.67	21.3501	22.08	1562080	22.08	down	down	correct
YPF.US	YPF Sociedad Anónima	20220304	4.6	4.605	4.265	4.34	2750175	4.34	down	up	incorrect
YRD.US	Yiren Digital Ltd	20220304	2.55	2.55	2.38	2.4	13530	2.4	down	down	correct
YSG.US	Yatsen Holding Limited	20220304	1.28	1.31	1.19	1.21	2796990	1.21	down	down	correct
YTPG.US	TPG Pace Beneficial II Corp	20220304	9.77	9.77	9.77	9.77	28	9.77
YUM.US	Yum! Brands Inc	20220304	118.49	118.88	116.34	118.73	1544563	118.73	up	up	correct
YUMC.US	Yum China Holdings Inc	20220304	51.29	51.445	49.95	50.42	2694218	50.42	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20220304	120.59	121.16	119.06	120.44	1364727	120.44	down	down	correct
ZEN.US	Zendesk Inc	20220304	122.94	123.01	118.465	119.81	1750181	119.81	down	down	correct
ZEPP.US	Zepp Health Corporation	20220304	3.34	3.34	3.19	3.2	90635	3.2	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20220304	11.43	11.6	10.74	11.03	664887	11.03	down	down	correct
ZEV.US	WT	20220304	0.88	0.89	0.8	0.8	139170	0.8	down	down	correct
ZH.US	Zhihu Inc	20220304	2.59	2.68	2.4	2.55	2338267	2.55	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20220304	75	75.33	69.621	71.88	3773221	71.88	down	down	correct
ZIP.US	ZipRecruiter Inc	20220304	21.17	21.5	20.24	20.46	821276	20.46	down	down	correct
ZME.US	Zhangmen Education Inc.	20220304	1.44	1.4727	1.35	1.36	146949	1.36	down	up	incorrect
ZNH.US	China Southern Airlines Company Limited	20220304	31.51	31.51	30.87	31.15	7834	31.15	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20220304	28.19	28.67	27.53	27.8	2358663	27.8	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20220304	9.34	9.3837	9.24	9.3501	129955	9.3501	up	down	incorrect
ZTS.US	Zoetis Inc	20220304	194.96	196.96	193.45	196.84	1407870	196.84	up	up	correct
ZUO.US	Zuora Inc	20220304	13.93	14.21	13.14	13.26	1288785	13.26	down	down	correct
ZVIA.US	Zevia PBC	20220304	6.15	6.24	5.88	5.97	248178	5.97	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20220304	32.68	33.32	32.59	32.9	845657	32.9	up	up	correct
ZYME.US	Zymeworks Inc	20220304	6.35	6.54	6.1	6.18	633734	6.18	down	up	incorrect