CollectAI

close-nyse_stocks

2022/05/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220519	120.31	123.58	119.53	122.4	2310100	122.4	up	down	incorrect
AA.US	Alcoa Corporation	20220519	60.16	64.47	60.11	62.05	6751700	62.05	up	up	correct
AAC.US	Ares Acquisition Corporation	20220519	9.8	9.8	9.79	9.79	22700	9.79	down	down	correct
AAIC.US	PC	20220519	22.8499	22.8499	22.7346	22.75	2699	22.75	down	down	correct
AAIN.US	AAIN	20220519	24.45	24.45	24.195	24.195	1100	24.195	down	down	correct
AAN.US	Aaron’s Company Inc	20220519	19.18	19.72	19.04	19.05	223700	19.05	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20220519	194.6	199.89	191.67	196.07	683600	196.07	up	up	correct
AAQC.US	WT	20220519	0.2048	0.2048	0.2048	0.2048	120	0.2048
AAT.US	American Assets Trust Inc	20220519	32.79	32.93	31.91	31.91	280900	31.91	down	down	correct
AB.US	AllianceBernstein Holding L.P	20220519	38.43	38.91	38.23	38.55	354300	38.55	up	up	correct
ABB.US	ABB Ltd	20220519	28.86	29.69	28.83	29.41	3206100	29.41	up	up	correct
ABBV.US	AbbVie Inc	20220519	151.2	152.4	149.28	151.72	5994800	151.72	up	up	correct
ABC.US	AmerisourceBergen Corporation	20220519	149.43	150.43	146.83	149.38	1373700	149.38	down	down	correct
ABEV.US	Ambev S.A	20220519	2.84	2.86	2.81	2.82	31659100	2.82	down	down	correct
ABG.US	Asbury Automotive Group Inc	20220519	175.05	182.51	173.71	179.44	197600	179.44	up	up	correct
ABM.US	ABM Industries Incorporated	20220519	45.59	45.77	44.96	45.15	540500	45.15	down	down	correct
ABR.US	PD	20220519	20.75	20.9	20.75	20.77	7767	20.77	up	down	incorrect
ABT.US	Abbott Laboratories	20220519	112.03	113.01	110.52	112.44	6304800	112.44	up	up	correct
AC.US	Associated Capital Group Inc	20220519	37.511	37.85	37.22	37.45	23000	37.45	down	down	correct
ACA.US	Arcosa Inc	20220519	53.23	54.89	53.02	53.84	266900	53.84	up	up	correct
ACC.US	American Campus Communities Inc	20220519	64.5	64.69	64.5	64.52	3673400	64.52	up	up	correct
ACCO.US	ACCO Brands Corporation	20220519	7.23	7.33	7.19	7.24	488200	7.24	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20220519	10.09	10.52	10.09	10.42	82400	10.42	up	up	correct
ACI.US	Albertsons Companies Inc	20220519	26.76	27.48	26.51	27.09	4584400	27.09	up	up	correct
ACM.US	AECOM	20220519	65.77	68.51	65.77	67.89	766800	67.89	up	up	correct
ACN.US	Accenture plc	20220519	270.15	278	269.7	273.61	2679603	273.61	up	down	incorrect
ACP.US	PA	20220519	22.43	22.51	22.27	22.42	7913	22.42	down	down	correct
ACR.US	PD	20220519	21.69	21.8	21.3701	21.4174	1814	21.4174	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20220519	14.15	14.47	14.13	14.26	1495000	14.26	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220519	20.12	20.48	20.12	20.23	33200	20.23	up	up	correct
ADCT.US	ADC Therapeutics SA	20220519	6.41	7.01	6.18	7.01	370898	7.01	up	up	correct
ADM.US	Archer	20220519	83.37	84.72	81.45	83.86	4326800	83.86	up	up	correct
ADNT.US	Adient plc	20220519	31.29	32.72	31.17	32.19	1314100	32.19	up	up	correct
ADT.US	ADT Inc	20220519	6.83	7.08	6.82	7	1780100	7	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20220519	15.69	15.88	15.61	15.68	174200	15.68	down	down	correct
AEE.US	Ameren Corporation	20220519	92.52	92.8	91.38	92.48	1392400	92.48	down	down	correct
AEFC.US	AEFC	20220519	21.52	21.98	21.47	21.96	88847	21.96	up	up	correct
AEG.US	Aegon N.V	20220519	5.02	5.08	4.99	5.04	8531200	5.04	up	up	correct
AEL.US	PA	20220519	23.81	24.63	23.65	24.36	90741	24.36	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20220519	52.1	54.85	52.03	54.07	4462600	54.07	up	up	correct
AENZ.US	Aenza S.A.A	20220519	1.37	1.44	1.36	1.4	12400	1.4	up	up	correct
AEO.US	American Eagle Outfitters Inc	20220519	13.23	13.88	13.05	13.43	10794800	13.43	up	up	correct
AER.US	AerCap Holdings N.V	20220519	44.9	47.37	44.72	45.74	2043200	45.74	up	up	correct
AES.US	The AES Corporation	20220519	20.17	20.87	20.17	20.67	5312600	20.67	up	down	incorrect
AESC.US	The AES Corporation	20220519	84.4	85.18	84.15	84.4	10600	84.4
AEVA.US	WT	20220519	0.5	0.5399	0.4415	0.52	10591	0.52	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20220519	11.2	11.33	11.2	11.32	101400	11.32	up	up	correct
AFG.US	American Financial Group Inc	20220519	133.3	135.5	130.01	131.69	485300	131.69	down	down	correct
AFGB.US	American Financial Group Inc	20220519	25.178	25.178	25	25.17	2900	25.17	down	up	incorrect
AFGC.US	American Financial Group Inc	20220519	21.832	21.995	21.51	21.995	2600	21.995	up	up	correct
AFGD.US	American Financial Group Inc	20220519	23.26	23.572	23.26	23.564	4000	23.564	up	up	correct
AFGE.US	American Financial Group Inc	20220519	19.47	19.71	19.19	19.43	9600	19.43	down	down	correct
AFI.US	Armstrong Flooring Inc	20220519	0.395	0.4127	0.341	0.3787	5834248	0.3787	down	down	correct
AFL.US	Aflac Incorporated	20220519	55.71	56.55	54.93	55.6	2512800	55.6	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20220519	13.09	13.16	13.02	13.14	23100	13.14	up	up	correct
AG.US	First Majestic Silver Corp	20220519	8.1	8.56	8.02	8.34	9137862	8.3339	up	down	incorrect
AGCB.US	Altimeter Growth Corp. 2	20220519	9.8	9.8	9.777	9.79	10900	9.79	down	up	incorrect
AGCO.US	AGCO Corporation	20220519	118.49	122.17	117.3	119.79	560300	119.79	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220519	9.59	9.7	9.54	9.6	37800	9.6	up	up	correct
AGI.US	Alamos Gold Inc	20220519	7.19	7.67	7.14	7.59	4514900	7.59	up	up	correct
AGL.US	agilon health inc	20220519	18.75	19.93	18.75	19.19	3070900	19.19	up	up	correct
AGM.US	PG	20220519	19.3	19.87	19.3	19.85	11101	19.85	up	up	correct
AGO.US	Assured Guaranty Ltd	20220519	56.39	57.06	55.15	56.14	345600	56.14	down	down	correct
AGR.US	Avangrid Inc	20220519	46.62	47.235	46.14	47.07	1074800	47.07	up	up	correct
AGRO.US	Adecoagro S.A	20220519	10.27	10.38	10.06	10.23	558600	10.23	down	down	correct
AGS.US	PlayAGS Inc	20220519	5.64	5.77	5.58	5.59	190200	5.59	down	down	correct
AGTI.US	Agiliti Inc	20220519	17.84	18.435	17.49	17.96	111400	17.96	up	up	correct
AGX.US	Argan Inc	20220519	37.91	38.92	37.85	38.47	117500	38.47	up	down	incorrect
AHH.US	PA	20220519	24.62	24.62	24.25	24.3881	1371	24.3881	down	down	correct
AHL.US	PE	20220519	22.8	23.315	22.17	23.23	29397	23.23	up	up	correct
AHT.US	PI	20220519	17.27	17.36	17.27	17.36	474	17.36	up	up	correct
AI.US	C3.ai Inc	20220519	16.9	18.55	16.73	18.04	2540755	18.04	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220519	25	25.05	25	25.04	1800	25.04	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20220519	12.57	12.72	12.52	12.65	49400	12.65	up	up	correct
AIG.US	PA	20220519	24.11	24.11	23.93	24.1	130721	24.1	down	down	correct
AIN.US	Albany International Corp	20220519	83.44	84.56	82.31	82.82	198100	82.82	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220519	16.98	17.33	16.96	17.13	139300	17.13	up	up	correct
AIR.US	AAR Corp	20220519	45.71	46.37	44.82	45.45	183900	45.45	down	up	incorrect
AIRC.US	Apartment Income REIT Corp	20220519	42.82	43.71	42.8	42.85	896954	42.85	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20220519	103.72	104.61	102.12	102.96	194800	102.96	down	down	correct
AIV.US	Apartment Investment and Management Company	20220519	5.89	6	5.79	5.9	2073100	5.9	up	up	correct
AIZ.US	Assurant Inc	20220519	185.29	186.36	179.18	180.44	588600	180.44	down	down	correct
AIZN.US	Assurant Inc	20220519	21.22	21.43	21.142	21.272	12500	21.272	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20220519	155.32	156.61	152.98	155.25	760900	155.25	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220519	39.57	40.06	39.18	39.38	660100	39.38	down	down	correct
AJX.US	Great Ajax Corp	20220519	9.75	9.75	9.31	9.32	194700	9.32	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220519	25.01	25.17	25.01	25.17	500	25.17	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220519	3.28	3.52	3.28	3.41	135900	3.41	up	down	incorrect
AKO.US	B	20220519	10.8	11.18	10.61	10.98	16200	10.98	up	up	correct
AKR.US	Acadia Realty Trust	20220519	19.39	19.72	18.93	18.94	806800	18.94	down	down	correct
AL.US	PA	20220519	23.4	23.89	23.32	23.64	12164	23.64	up	up	correct
ALB.US	Albemarle Corporation	20220519	234.68	243.12	233.88	239.08	1067900	239.08	up	down	incorrect
ALC.US	Alcon AG	20220519	70.97	72.95	70.96	72.23	1030080	72.23	up	up	correct
ALCC.US	AltC Acquisition Corp.	20220519	9.65	9.66	9.65	9.66	800	9.66	up	up	correct
ALE.US	ALLETE Inc	20220519	61.7	62.07	60.66	61.46	380000	61.46	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20220519	20.68	20.97	20.4	20.4	354000	20.4	down	down	correct
ALG.US	Alamo Group Inc	20220519	113.16	114.54	111.81	112.78	48300	112.78	down	down	correct
ALIN.US	PE	20220519	3	3.05	2.991	3.05	4162	3.05	up	down	incorrect
ALIT.US	Alight Inc	20220519	7.98	8.285	7.96	8.1	2687300	8.1	up	up	correct
ALK.US	Alaska Air Group Inc	20220519	45.95	47.7	45.86	46.76	1557500	46.76	up	up	correct
ALL.US	The Allstate Corporation	20220519	126.51	127.44	123.96	125.79	1470300	125.79	down	down	correct
ALLE.US	Allegion plc	20220519	108.46	110.01	107.37	108.81	560100	108.81	up	down	incorrect
ALLY.US	PA	20220519	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220519	24.75	25	24.5203	24.89	50451	24.89	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20220519	38.34	38.59	37.62	38.07	610400	38.07	down	down	correct
ALTG.US	PA	20220519	27.22	27.5	27.22	27.4931	2016	27.4931	up	up	correct
ALV.US	Autoliv Inc	20220519	74.56	77.5	74.56	76.26	856864	75.6215	up	up	correct
ALX.US	Alexander's Inc	20220519	231.25	231.4	228.74	228.74	12900	228.74	down	down	correct
AM.US	Antero Midstream Corporation	20220519	10.12	10.3	10.03	10.09	4251900	10.09	down	down	correct
AMAM.US	Ambrx Biopharma Inc.	20220519	3.896	4.05	3.896	4	8400	4	up	up	correct
AMBC.US	Ambac Financial Group Inc	20220519	9.36	10.1	9.36	10.06	1305700	10.06	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20220519	5.85	6.075	5.78	5.97	2351200	5.97	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20220519	12.77	13.5	12.66	13.08	50443600	13.08	up	up	correct
AMCR.US	Amcor plc	20220519	12.62	13.07	12.61	12.96	14060800	12.8408	up	up	correct
AME.US	AMETEK Inc	20220519	115.13	118.15	114.37	116.71	988200	116.71	up	up	correct
AMG.US	Affiliated Managers Group Inc	20220519	122.79	126.79	121.47	124.53	271900	124.53	up	up	correct
AMH.US	PH	20220519	25	25.05	24.9	24.94	5943	24.94	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20220519	18.62	19.14	18.62	18.75	43700	18.75	up	up	correct
AMN.US	AMN Healthcare Services Inc	20220519	87.5	88.97	87.01	87.06	440200	87.06	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20220519	20.28	20.98	20.28	20.79	1800	20.79	up	up	correct
AMP.US	Ameriprise Financial Inc	20220519	255.03	261.01	253.2	253.92	730000	253.92	down	down	correct
AMPI.US	Advanced Merger Partners Inc	20220519	9.8	9.8	9.8	9.8	0	9.8
AMPY.US	Amplify Energy Corp	20220519	7.43	7.89	7.37	7.49	567400	7.49	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20220519	149.29	158.2	148.77	151.31	1038400	151.31	up	up	correct
AMRC.US	Ameresco Inc	20220519	52.32	56.51	52.12	55.43	273300	55.43	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220519	3.45	3.53	3.42	3.47	385900	3.47	up	up	correct
AMT.US	American Tower Corporation (REIT)	20220519	230	236.19	229.21	233.25	1825900	233.25	up	up	correct
AMWL.US	American Well Corporation	20220519	3.02	3.19	2.98	3.02	2198500	3.02
AMX.US	América Móvil S.A.B. de C.V	20220519	20.29	21.01	20.13	20.96	2736900	20.96	up	up	correct
AN.US	AutoNation Inc	20220519	109.24	110.99	108	109.76	777800	109.76	up	down	incorrect
ANET.US	Arista Networks Inc	20220519	101.02	102.9	98.52	101.1	1958100	101.1	up	up	correct
ANF.US	Abercrombie & Fitch Co	20220519	29.33	29.68	28.27	29.06	2893900	29.06	down	up	incorrect
ANTM.US	Anthem Inc	20220519	468.88	483.81	466.78	479.92	1284900	479.92	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220519	8.25	8.32	8.19	8.24	311700	8.24	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20220519	13.38	13.68	13.08	13.5	92300	13.05	up	down	incorrect
AON.US	Aon plc	20220519	267.52	268.26	262.52	266.66	756500	266.66	down	down	correct
AOS.US	A. O. Smith Corporation	20220519	57.23	59.3	56.92	58.45	924300	58.45	up	down	incorrect
AP.US	Ampco	20220519	4.64	4.77	4.52	4.64	13900	4.64
APAM.US	Artisan Partners Asset Management Inc	20220519	34.87	35.62	34.76	35.46	672800	35.46	up	up	correct
APD.US	Air Products and Chemicals Inc	20220519	232.74	236.81	231.69	234.22	725200	234.22	up	down	incorrect
APG.US	APi Group Corporation	20220519	16.8	17.27	16.785	16.97	1140700	16.97	up	up	correct
APH.US	Amphenol Corporation	20220519	67.35	68.39	66.99	67.59	3201600	67.59	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20220519	16.19	16.52	16.115	16.23	1799500	16.23	up	up	correct
APN.US	UN	20220519	10.05	10.05	10.05	10.05	0	10.05
APRN.US	Blue Apron Holdings Inc	20220519	3.28	3.34	3.11	3.18	1784100	3.18	down	down	correct
APSG.US	WT	20220519	1.45	1.46	1.4	1.425	84905	1.425	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20220519	24.88	24.91	24.88	24.88	754300	24.88
APTV.US	PA	20220519	110.55	111.84	110.55	111.84	60442	111.84	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20220519	14.2	14.53	14.19	14.42	2800500	14.42	up	down	incorrect
AQNA.US	AQNA	20220519	25.38	25.88	25.38	25.56	7700	25.56	up	up	correct
AQNB.US	AQNB	20220519	24.73	24.75	24.42	24.61	10200	24.61	down	up	incorrect
AQNU.US	Algonquin Power & Utilities Corp Unit	20220519	46	46.68	46	46.68	36335	46.68	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20220519	35.01	36.8	35.01	36.26	870800	36.26	up	down	incorrect
AR.US	Antero Resources Corporation	20220519	33.92	36.22	33.49	35.17	8987100	35.17	up	up	correct
ARC.US	ARC Document Solutions Inc	20220519	2.95	3.05	2.92	2.96	97300	2.96	up	up	correct
ARCH.US	Arch Resources Inc	20220519	163.36	174.215	162.52	165.72	1630700	165.72	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20220519	7.49	7.75	7.45	7.62	1556800	7.62	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220519	12.97	13.14	12.93	13.01	66200	13.01	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20220519	157.9	160.35	156.94	157.82	1123700	157.82	down	down	correct
ARES.US	Ares Management Corporation	20220519	66.59	68	65.75	66.68	516000	66.68	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220519	23.9	24	23.82	23.87	6300	23.87	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20220519	41.28	42.17	40.48	41.89	169400	41.89	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220519	12.25	12.48	12.08	12.08	1490500	12.08	down	up	incorrect
ARL.US	American Realty Investors Inc	20220519	21.64	21.9	19.89	20.47	24800	20.47	down	down	correct
ARLO.US	Arlo Technologies Inc	20220519	6.79	6.95	6.74	6.8	869700	6.8	up	up	correct
ARMK.US	Aramark	20220519	32.34	32.97	32.09	32.31	1077800	32.31	down	down	correct
ARNC.US	Arconic Corporation	20220519	27.42	27.73	26.7	26.95	777085	26.95	down	down	correct
AROC.US	Archrock Inc	20220519	9.01	9.27	9	9.13	793200	9.13	up	up	correct
ARR.US	PC	20220519	22.1199	22.59	22.078	22.15	6130	22.15	up	up	correct
ARW.US	Arrow Electronics Inc	20220519	122.54	124.49	122	122.8	614500	122.8	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20220519	18.12	18.89	18.12	18.81	43000	18.81	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20220519	15.45	15.725	15.4	15.63	167400	15.63	up	up	correct
ASAN.US	Asana Inc	20220519	21.34	23.579	20.55	22.66	3953072	22.66	up	up	correct
ASB.US	PF	20220519	23.26	23.45	23.1009	23.1009	3147	23.1009	down	down	correct
ASC.US	Ardmore Shipping Corporation	20220519	7.16	7.32	6.85	7.08	740000	7.08	down	down	correct
ASG.US	Liberty All	20220519	5.7	5.84	5.63	5.73	194300	5.73	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220519	18.57	18.719	18.4	18.52	19600	18.52	down	down	correct
ASGN.US	ASGN Incorporated	20220519	98.99	100.26	97.08	98.28	349500	98.28	down	down	correct
ASH.US	Ashland Global Holdings Inc	20220519	99.24	101.21	99.07	100.11	250900	100.11	up	up	correct
ASIX.US	AdvanSix Inc	20220519	45.44	46.75	44.069	45.41	206400	45.41	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20220519	16.53	17.33	16.46	16.54	333200	16.54	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220519	211.83	217.56	209.6	216.21	46600	216.21	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20220519	6.44	6.69	6.44	6.54	7518500	6.54	up	up	correct
ATA.US	Americas Technology Acquisition Corp	20220519	10.27	10.28	10.27	10.28	155100	10.28	up	down	incorrect
ATC.US	Atotech Limited	20220519	19.7	19.97	19.56	19.67	714555	19.67	down	up	incorrect
ATCO.US	PI	20220519	25.32	25.7	25.32	25.7	2390	25.7	up	up	correct
ATEN.US	A10 Networks Inc	20220519	14.73	14.86	14.35	14.6	903600	14.6	down	down	correct
ATGE.US	Adtalem Global Education Inc	20220519	31.59	32.28	31.28	31.99	422200	31.99	up	up	correct
ATH.US	PD	20220519	19.39	19.76	19.2	19.5	194825	19.5	up	up	correct
ATHM.US	Autohome Inc	20220519	30	31.14	29.63	29.85	940300	29.85	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20220519	26.5	27.72	25.81	26.14	2059200	26.14	down	down	correct
ATIP.US	WT	20220519	0.1598	0.18	0.1597	0.1603	15044	0.1603	up	up	correct
ATKR.US	Atkore Inc	20220519	102.85	107.23	102.423	104.57	508000	104.57	up	up	correct
ATO.US	Atmos Energy Corporation	20220519	111.17	111.93	109.92	111.37	937800	110.69	up	up	correct
ATR.US	AptarGroup Inc	20220519	103.39	104.6	102.26	103.49	357000	103.49	up	up	correct
ATTO.US	Atento S.A	20220519	13.621	14.52	13.621	14.5	4000	14.5	up	up	correct
ATUS.US	Altice USA Inc	20220519	10.74	11.242	10.54	10.73	6592300	10.73	down	down	correct
AU.US	AngloGold Ashanti Limited	20220519	17.62	18.16	17.53	18.07	3542700	18.07	up	up	correct
AUD.US	Audacy Inc	20220519	1.74	1.8	1.64	1.64	1018800	1.64	down	down	correct
AUS.US	UN	20220519	9.82	9.8301	9.82	9.82	10419	9.82
AUST.US	Austin Gold Corp.	20220519	1.67	2.4	1.67	2.07	4875600	2.07	up	up	correct
AUY.US	Yamana Gold Inc	20220519	5.06	5.3	5.04	5.26	29443200	5.26	up	up	correct
AVA.US	Avista Corporation	20220519	43.55	43.59	42.85	43.31	554000	43.31	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220519	4.03	4.035	3.97	4.02	49400	4.02	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20220519	199.84	201.77	197.62	199.36	712100	199.36	down	up	incorrect
AVD.US	American Vanguard Corporation	20220519	22.5	23.09	22.06	22.8	279200	22.8	up	up	correct
AVK.US	Advent Convertible and Income Fund	20220519	12.84	13.26	12.84	13.1	67200	13.1	up	up	correct
AVLR.US	Avalara Inc	20220519	75.74	81.63	74.76	79.3	860500	79.3	up	up	correct
AVNS.US	Avanos Medical Inc	20220519	27.77	28.29	27.08	27.97	262000	27.97	up	down	incorrect
AVNT.US	Avient Corporation	20220519	46.8	47.84	46.6	46.95	390200	46.95	up	up	correct
AVY.US	Avery Dennison Corporation	20220519	166.96	169.25	165.17	167.82	555600	167.82	up	up	correct
AVYA.US	Avaya Holdings Corp	20220519	4.87	5.225	4.745	5.04	3947100	5.04	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20220519	9.76	9.9	9.75	9.85	136900	9.85	up	up	correct
AWI.US	Armstrong World Industries Inc	20220519	81.84	83.22	81.19	82.25	263300	82.25	up	up	correct
AWK.US	American Water Works Company Inc	20220519	144.07	145.47	142.36	145.05	940300	145.05	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20220519	5.1	5.18	5.08	5.13	333900	5.13	up	down	incorrect
AWR.US	American States Water Company	20220519	78.62	79.55	77.47	79.31	200800	79.31	up	up	correct
AX.US	Axos Financial Inc	20220519	35.44	36.1	35.05	35.32	431100	35.32	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220519	6.96	7.18	6.88	7.02	2159800	7.02	up	down	incorrect
AXP.US	American Express Company	20220519	153.57	156.46	153.25	154	2768300	154	up	up	correct
AXR.US	AMREP Corporation	20220519	12.4	12.89	12.32	12.33	4100	12.33	down	down	correct
AXS.US	PE	20220519	21.89	22.5	21.668	22.44	88321	22.44	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20220519	25.34	26.125	25.215	25.72	1355000	25.72	up	up	correct
AYI.US	Acuity Brands Inc	20220519	165.91	170.14	164.93	166.87	263400	166.87	up	up	correct
AYX.US	Alteryx Inc	20220519	53.13	56.5	53.13	55.56	785800	55.56	up	up	correct
AZEK.US	The AZEK Company Inc	20220519	18.65	19.87	18.62	19.08	1626400	19.08	up	up	correct
AZO.US	AutoZone Inc	20220519	1830	1919.5699	1817.73	1889.39	304300	1889.39	up	up	correct
AZRE.US	Azure Power Global Limited	20220519	12.9	13.35	12.76	13.26	89800	13.26	up	down	incorrect
AZUL.US	Azul S.A	20220519	13.01	13.3	12.64	13.03	1703300	13.03	up	up	correct
AZZ.US	AZZ Inc	20220519	43.74	44.39	43.18	43.52	208100	43.52	down	down	correct
B.US	Barnes Group Inc	20220519	33.49	34.32	32.35	33.99	764700	33.99	up	down	incorrect
BA.US	The Boeing Company	20220519	124.4	128.4	123.7	127.14	8075800	127.14	up	up	correct
BABA.US	Alibaba Group Holding Limited	20220519	86.18	90.09	85.74	87.69	20776400	87.69	up	up	correct
BAC.US	PP	20220519	18.32	18.6	18.24	18.5	146762	18.5	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220519	78.78	82.38	78.67	80.84	1460800	80.84	up	up	correct
BAK.US	Braskem S.A	20220519	17.26	17.6	17.02	17.34	288700	17.34	up	up	correct
BALY.US	Bally's Corporation	20220519	24.42	26.15	23.99	25.14	785324	25.14	up	up	correct
BAM.US	Brookfield Asset Management Inc	20220519	45.6	46.87	45.15	46.3	3005600	46.3	up	up	correct
BAMH.US	BAMH	20220519	17.7	18.187	17.575	17.77	31500	17.77	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20220519	17.67	18	17.65	17.8	14200	17.8	up	up	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220519	45.52	46.81	45.52	46.52	78700	46.52	up	up	correct
BAP.US	Credicorp Ltd	20220519	126.68	134.77	126	133.42	364200	133.42	up	up	correct
BARK.US	Original Bark Co	20220519	2.49	2.715	2.49	2.65	1562500	2.65	up	up	correct
BAX.US	Baxter International Inc	20220519	71.55	72.71	71.16	72.6	2580700	72.6	up	up	correct
BB.US	BlackBerry Limited	20220519	5.78	6.15	5.75	6.01	20904300	6.01	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20220519	3.02	3.14	2.98	3.06	604800	3.06	up	up	correct
BBD.US	Banco Bradesco S.A	20220519	3.91	3.95	3.85	3.89	46151000	3.89	down	down	correct
BBDC.US	Barings BDC Inc	20220519	10.1	10.36	10.05	10.1	856900	10.1
BBDO.US	Banco Bradesco S.A	20220519	3.21	3.4	3.21	3.4	5600	3.4	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20220519	19.79	19.97	19.62	19.66	389200	19.66	down	down	correct
BBU.US	Brookfield Business Partners L.P	20220519	22.39	22.43	21.37	21.85	52200	21.85	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220519	4.94	5.06	4.94	5.02	2369400	5.02	up	up	correct
BBW.US	Build	20220519	18.15	19.23	17.7	18.58	315200	18.58	up	up	correct
BBWI.US	Bath Body Works Inc	20220519	40.5	41.01	38.35	40.03	19036800	40.03	down	up	incorrect
BBY.US	Best Buy Co. Inc	20220519	73.99	76.42	72.36	73.32	5333310	73.32	down	down	correct
BC.US	PC	20220519	24.86	25.1	24.86	25.09	6571	25.09	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20220519	14.95	15.43	14.95	15.23	424300	15.23	up	down	incorrect
BCC.US	Boise Cascade Company	20220519	79.11	80.15	77.875	78.01	346400	78.01	down	down	correct
BCE.US	BCE Inc	20220519	52.8	53.02	52.34	52.38	1572900	52.38	down	down	correct
BCH.US	Banco de Chile	20220519	20.06	20.11	19.7	19.88	263000	19.88	down	down	correct
BCO.US	The Brink's Company	20220519	56.81	57.8	56.76	57.1	195900	57.1	up	up	correct
BCS.US	Barclays PLC	20220519	7.72	7.88	7.71	7.84	8820900	7.84	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220519	10.65	10.85	10.49	10.53	525500	10.53	down	down	correct
BDC.US	Belden Inc	20220519	54.92	55.55	54	54.38	273600	54.38	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220519	9.06	9.11	8.95	9.06	700400	9.06
BDN.US	Brandywine Realty Trust	20220519	10.91	11.03	10.64	10.64	1797700	10.64	down	down	correct
BDX.US	Becton Dickinson and Company	20220519	249.58	252.5	246.07	251.14	1234600	251.14	up	up	correct
BDXB.US	Becton Dickinson and Company	20220519	50.74	51.19	50.37	51.06	66000	51.06	up	up	correct
BE.US	Bloom Energy Corporation	20220519	13.97	15.96	13.922	15.57	3880300	15.57	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220519	0.76	0.76	0.74	0.758	32300	0.758	down	up	incorrect
BEKE.US	KE Holdings Inc	20220519	12.92	13.3	12.12	12.34	16768000	12.34	down	down	correct
BEN.US	Franklin Resources Inc	20220519	24.82	25.49	24.76	25.11	3062400	25.11	up	up	correct
BEP.US	PA	20220519	20.16	20.39	19.82	20.01	3119	20.01	down	down	correct
BEPH.US	BEPH	20220519	17.37	18.07	17.37	18.01	23300	18.01	up	up	correct
BERY.US	Berry Global Group Inc	20220519	53.11	55.29	53.09	54.71	1488500	54.71	up	down	incorrect
BEST.US	BEST Inc	20220519	1.6	1.645	1.4	1.4	404100	1.4	down	down	correct
BF.US	B	20220519	61.87	62.4	60.23	61.92	1023300	61.92	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20220519	81.19	84.53	81.19	84.1	612600	84.1	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20220519	11.27	11.41	11.17	11.23	269500	11.23	down	down	correct
BFS.US	Saul Centers Inc	20220519	47.42	47.56	46.02	46.29	69900	46.29	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20220519	10.74	10.78	10.7	10.72	67500	10.72	down	up	incorrect
BG.US	Bunge Limited	20220519	110	111.58	107.65	110.35	1609500	110.35	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20220519	13.76	13.87	13.74	13.82	37700	13.82	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20220519	11.99	12.23	11.84	12.11	157800	12.11	up	up	correct
BGS.US	B&G Foods Inc	20220519	22.51	22.56	21.9	22.16	1513900	22.16	down	up	incorrect
BGSF.US	BGSF Inc	20220519	12.47	12.62	12.46	12.46	7400	12.46	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20220519	11.17	11.3	11.1	11.26	74500	11.26	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220519	5.17	5.25	5.15	5.23	250500	5.23	up	down	incorrect
BH.US	Biglari Holdings Inc	20220519	126.55	131.3	123.48	123.56	5200	123.56	down	down	correct
BHC.US	Bausch Health Companies Inc	20220519	9.85	10.38	9.76	10.15	10115900	10.15	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20220519	24.85	25.02	24.12	24.17	230200	24.17	down	down	correct
BHG.US	Bright Health Group Inc.	20220519	1.91	2	1.86	1.94	1695600	1.94	up	up	correct
BHK.US	BlackRock Core Bond Trust	20220519	11.49	11.6	11.38	11.41	257000	11.41	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220519	25.16	25.49	24.91	24.93	352800	24.93	down	down	correct
BHP.US	BHP Group	20220519	64.13	66.46	64.13	65.87	4863900	65.87	up	down	incorrect
BHR.US	PD	20220519	25.25	25.25	25.25	25.25	1502	25.25
BHV.US	BlackRock Virginia Municipal Bond Trust	20220519	12.18	12.18	12.04	12.04	2600	12.04	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220519	141.65	142.39	141.04	141.05	1919200	141.05	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20220519	12.75	12.75	12.55	12.66	92861	12.66	down	down	correct
BIG.US	Big Lots Inc	20220519	28.8	30.15	27.8	29.31	1477500	29.31	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220519	7.97	8.37	7.9	8.13	1203900	8.13	up	up	correct
BILL.US	Bill.com Holdings Inc	20220519	103.33	121.5	101.777	114.42	4893400	114.42	up	up	correct
BIO.US	Bio	20220519	500.04	527.06	500.04	523.32	237500	523.32	up	up	correct
BIP.US	PB	20220519	17.8543	17.91	17.64	17.7961	7817	17.7961	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20220519	71.2	71.98	70.85	71.02	252300	71.02	down	up	incorrect
BIPH.US	Safeplus International Holdings Limited	20220519	18.1	18.324	17.805	17.98	16400	17.98	down	down	correct
BIT.US	BlackRock Multi	20220519	14.46	14.66	14.46	14.61	90400	14.61	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220519	56.93	60.18	56.09	57.39	8035300	57.39	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20220519	42.48	43.75	42.44	43.32	7210000	43.32	up	up	correct
BKD.US	Brookdale Senior Living Inc	20220519	5.37	5.6	5.33	5.49	2189600	5.49	up	up	correct
BKE.US	The Buckle Inc	20220519	30	30.8	29.58	30.04	794100	30.04	up	up	correct
BKH.US	Black Hills Corporation	20220519	74.37	74.41	72.99	73.63	626200	73.63	down	down	correct
BKI.US	Black Knight Inc	20220519	70.75	71.93	70.51	71.81	1571600	71.81	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220519	14.98	15.35	14.9	14.95	24800	14.95	down	down	correct
BKT.US	BlackRock Income Trust Inc	20220519	4.56	4.6	4.53	4.59	428600	4.59	up	down	incorrect
BKU.US	BankUnited Inc	20220519	39.07	40.32	39.07	39.22	1220200	39.22	up	down	incorrect
BLD.US	TopBuild Corp	20220519	190.66	195.28	189.414	190.94	207200	190.94	up	up	correct
BLDR.US	Builders FirstSource Inc	20220519	62.48	64.55	62.12	62.71	3038300	62.71	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20220519	10.58	10.71	10.58	10.65	110700	10.65	up	up	correct
BLK.US	BlackRock Inc	20220519	585.5	599.37	582.58	593.08	1301100	593.08	up	up	correct
BLL.US	Ball Corporation	20220519	69.92	71.12	69.12	69.7	3929390	69.7	down	down	correct
BLND.US	Blend Labs Inc.	20220519	3.29	3.75	3.27	3.53	3550400	3.53	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20220519	13.36	13.43	13.29	13.41	166600	13.41	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220519	13.83	13.99	13.73	13.92	134800	13.92	up	down	incorrect
BMA.US	Banco Macro S.A	20220519	15.83	16.24	15.69	15.77	172600	15.77	down	down	correct
BME.US	BlackRock Health Sciences Trust	20220519	41.99	42.56	41.7	42.28	56800	42.28	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220519	15.69	16.33	15.55	15.97	454000	15.97	up	up	correct
BMI.US	Badger Meter Inc	20220519	77.11	78.75	76.66	77.46	101700	77.46	up	up	correct
BML.US	PL	20220519	19.86	20.18	19.86	19.9984	25793	19.9984	up	up	correct
BMO.US	Bank of Montreal	20220519	102.25	103.83	101.75	102.19	730300	102.19	down	up	incorrect
BMY.US	Bristol	20220519	76.09	76.79	75.69	75.96	14858600	75.96	down	down	correct
BNED.US	Barnes & Noble Education Inc	20220519	2.34	2.45	2.32	2.35	401300	2.35	up	down	incorrect
BNL.US	Broadstone Net Lease Inc	20220519	20.16	20.4	19.97	19.98	624600	19.98	down	down	correct
BNS.US	The Bank of Nova Scotia	20220519	62.4	63.41	62.06	62.81	1445600	62.81	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20220519	10.46	10.62	10.46	10.57	41800	10.57	up	up	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220519	9.9	9.9	9.87	9.88	586856	9.88	down	down	correct
BOAS.US	BOA Acquisition Corp	20220519	9.82	9.85	9.82	9.85	7900	9.85	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20220519	10.1	10.21	10.07	10.14	183100	10.14	up	up	correct
BOH.US	PA	20220519	19.22	19.22	18.97	19.19	8952	19.19	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20220519	77.92	78.975	74.09	75.75	1077300	75.75	down	down	correct
BORR.US	Borr Drilling Limited	20220519	5.03	5.69	4.99	5.55	1570400	5.55	up	up	correct
BOX.US	Box Inc	20220519	26.85	27.82	26.85	27.37	1346800	27.37	up	up	correct
BP.US	BP p.l.c	20220519	30.55	31.39	30.55	31.03	12418400	31.03	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20220519	15.2	16.32	15.12	16.01	283400	16.01	up	up	correct
BQ.US	Boqii Holding Limited	20220519	0.27	0.298	0.255	0.29	104300	0.29	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20220519	135.53	139.65	135.39	138.02	439600	138.02	up	up	correct
BRBR.US	BellRing Brands Inc	20220519	24.95	25.52	24.275	25.27	1170900	25.27	up	up	correct
BRC.US	Brady Corporation	20220519	44.02	45.37	43.93	44.73	191100	44.73	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220519	18.59	18.851	18.29	18.4	65300	18.4	down	down	correct
BRFS.US	BRF S.A	20220519	2.76	2.78	2.69	2.75	3458100	2.75	down	down	correct
BRK.US	B	20220519	303.93	306.31	301.21	304.15	4730100	304.15	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20220519	7.3	7.33	7.13	7.14	1251100	7.14	down	down	correct
BRO.US	Brown & Brown Inc	20220519	55.03	55.36	53.91	54.71	3081400	54.71	down	down	correct
BROS.US	Dutch Bros Inc.	20220519	26.42	28.3334	26.08	26.99	2655589	26.99	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20220519	8.1	8.2	8	8.01	945700	8.01	down	up	incorrect
BRT.US	BRT Apartments Corp	20220519	19.89	20.4	19.75	20.09	56900	20.09	up	up	correct
BRW.US	Voya Prime Rate Trust	20220519	8.1	8.26	8.1	8.2	50750	8.1528	up	up	correct
BRX.US	Brixmor Property Group Inc	20220519	23.26	23.56	22.83	22.85	2469600	22.85	down	down	correct
BSAC.US	Banco Santander	20220519	19.2	19.43	18.95	19.11	817900	19.11	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20220519	6.65	6.77	6.62	6.7	1043300	6.7	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20220519	19.65	20.095	19.65	19.86	570800	19.86	up	up	correct
BSM.US	Black Stone Minerals L.P	20220519	15	15.23	14.82	14.91	362000	14.91	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220519	5.3	5.42	5.28	5.36	5100	5.36	up	up	correct
BST.US	BlackRock Science and Technology Trust	20220519	34.98	35.9	34.854	35.35	146700	35.35	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220519	20.4	21.54	20.37	21.05	346800	21.05	up	up	correct
BSX.US	PA	20220519	107.1	107.12	105.65	106.47	73085	106.47	down	down	correct
BTA.US	BlackRock Long	20220519	10.06	10.2	10.06	10.15	36800	10.15	up	down	incorrect
BTCM.US	BIT Mining Limited	20220519	1.66	2.11	1.61	2.1	1409000	2.1	up	up	correct
BTI.US	British American Tobacco p.l.c	20220519	42.81	43.16	42.47	42.85	3854100	42.85	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20220519	34	34.36	33.67	33.87	43600	33.87	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220519	22.3	22.44	22.18	22.21	79000	22.21	down	down	correct
BTU.US	Peabody Energy Corporation	20220519	21.14	23	20.95	21.99	4499600	21.99	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220519	10.98	11.12	10.98	11.05	203200	11.05	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220519	21.22	21.44	21.12	21.39	66600	21.39	up	up	correct
BUR.US	Burford Capital Limited	20220519	7.71	7.84	7.69	7.81	345034	7.81	up	up	correct
BURL.US	Burlington Stores Inc	20220519	175.17	179.91	173.86	177.2	1476400	177.2	up	down	incorrect
BV.US	BrightView Holdings Inc	20220519	11.68	11.965	11.63	11.76	172900	11.76	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220519	24.79	25.54	24.74	25	76800	25	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20220519	7.89	8.27	7.85	8.24	1041300	8.24	up	up	correct
BW.US	PA	20220519	23.3	23.8	22.6	23.64	9923	23.64	up	up	correct
BWA.US	BorgWarner Inc	20220519	37.9	39.56	37.79	38.86	2412000	38.86	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220519	8.75	8.76	8.73	8.73	44300	8.64	down	down	correct
BWSN.US	BWSN	20220519	23.71	24.199	23.71	23.94	13000	23.94	up	up	correct
BWXT.US	BWX Technologies Inc	20220519	49.5	50.49	48.99	50.12	492000	50.12	up	up	correct
BX.US	The Blackstone Group Inc	20220519	101.79	105.25	101.41	104.58	4129500	104.58	up	up	correct
BXC.US	BlueLinx Holdings Inc	20220519	84.05	86.25	82.01	83.08	134300	83.08	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20220519	30.03	30.4	29.81	29.84	1279200	29.84	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20220519	13.04	13.23	12.96	13.07	218600	13.07	up	up	correct
BXP.US	Boston Properties Inc	20220519	108.74	110.25	105.04	105.08	1460000	105.08	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20220519	25	25.87	25	25.26	523900	25.26	up	up	correct
BY.US	Byline Bancorp Inc	20220519	23.75	23.82	23.27	23.28	119700	23.28	down	down	correct
BYD.US	Boyd Gaming Corporation	20220519	53.43	55.33	53.43	54.5	1031300	54.5	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220519	11.48	11.56	11.43	11.56	120700	11.56	up	up	correct
BZH.US	Beazer Homes USA Inc	20220519	14.62	15.37	14.62	15.03	423800	15.03	up	up	correct
C.US	PN	20220519	26.5	26.68	26.5	26.66	78157	26.66	up	up	correct
CAAP.US	Corporación América Airports S.A	20220519	6.24	6.35	6.16	6.23	57200	6.23	down	down	correct
CABO.US	Cable One Inc	20220519	1158.11	1197.835	1156.97	1182.4	55500	1182.4	up	up	correct
CACI.US	CACI International Inc	20220519	261.29	266.19	258.87	264.09	118600	264.09	up	up	correct
CAE.US	CAE Inc	20220519	22.84	23.26	22.64	22.9	289200	22.9	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20220519	14.57	14.8	14.46	14.8	10500	14.8	up	up	correct
CAG.US	Conagra Brands Inc	20220519	32	32.09	31.31	31.74	5213600	31.74	down	up	incorrect
CAH.US	Cardinal Health Inc	20220519	55	56.16	54.49	55.83	2549800	55.83	up	up	correct
CAJ.US	Canon Inc	20220519	25.01	25.17	25	25.05	259100	25.05	up	up	correct
CAL.US	Caleres Inc	20220519	23.3	24.33	23.07	24.02	650000	24.02	up	up	correct
CALX.US	Calix Inc	20220519	33.58	35.98	33.33	35.44	744700	35.44	up	down	incorrect
CANG.US	Cango Inc	20220519	3.15	3.39	3.12	3.34	266659	2.4224	up	up	correct
CAPL.US	CrossAmerica Partners LP	20220519	19.68	20.11	19.29	19.39	22200	19.39	down	down	correct
CARR.US	Carrier Global Corporation	20220519	37.1	38.01	36.91	37.41	4142300	37.41	up	down	incorrect
CARS.US	Cars.com Inc	20220519	10.18	10.43	10.08	10.13	497200	10.13	down	down	correct
CAT.US	Caterpillar Inc	20220519	205.86	209.28	201.71	206.76	2887700	206.76	up	up	correct
CATO.US	The Cato Corporation	20220519	13.13	13.35	12.13	12.5	158800	12.5	down	down	correct
CB.US	Chubb Limited	20220519	205.41	206.37	199.355	203.88	2535202	203.88	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20220519	4.08	4.19	4.06	4.13	990100	4.13	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220519	8.67	8.87	8.67	8.86	35000	8.86	up	down	incorrect
CBRE.US	CBRE Group Inc	20220519	78.31	80.98	78.28	79.91	2533700	79.91	up	up	correct
CBT.US	Cabot Corporation	20220519	69.46	70.83	69.21	69.75	534400	69.75	up	up	correct
CBU.US	Community Bank System Inc	20220519	63.14	63.97	62.88	62.97	321700	62.97	down	down	correct
CBZ.US	CBIZ Inc	20220519	37.81	38.45	37.32	37.86	259000	37.86	up	up	correct
CC.US	The Chemours Company	20220519	40.54	42.07	39.88	41.33	1900000	41.33	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20220519	174.6	179.53	174.16	178.38	1751300	178.38	up	up	correct
CCJ.US	Cameco Corporation	20220519	22.6	23.68	22.56	23.11	5950600	23.11	up	up	correct
CCK.US	Crown Holdings Inc	20220519	100.42	101.88	99.4	101.05	1226800	101.05	up	down	incorrect
CCL.US	Carnival Corporation & plc	20220519	13.67	13.94	13.49	13.58	37716400	13.58	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20220519	1.53	1.53	1.53	1.53	22	1.53
CCO.US	Clear Channel Outdoor Holdings Inc	20220519	1.88	1.89	1.72	1.73	4087700	1.73	down	down	correct
CCS.US	Century Communities Inc	20220519	51.17	53.82	51.17	52.08	344400	52.08	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20220519	13.01	13.47	13.01	13.36	130900	13.36	up	up	correct
CCV.US	UN	20220519	9.89	9.93	9.89	9.925	1132	9.925	up	down	incorrect
CCZ.US	Comcast Holdings Corp	20220519	56.2	56.2	56.2	56.2	0	56.2
CDAY.US	Ceridian HCM Holding Inc	20220519	55.29	57.1	55.06	55.65	2565200	55.65	up	up	correct
CDE.US	Coeur Mining Inc	20220519	3.49	3.76	3.47	3.68	5526900	3.68	up	down	incorrect
CDR.US	PC	20220519	12.81	13.01	12.69	13	11456	13	up	up	correct
CDRE.US	Cadre Holdings Inc.	20220519	23.97	24.46	23.52	24.35	86300	24.35	up	up	correct
CE.US	Celanese Corporation	20220519	149.82	152.52	148.53	150.02	934600	150.02	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20220519	16.93	17.06	16.93	17.05	13500	17.05	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20220519	10.48	10.77	10.09	10.61	43800	10.61	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20220519	48.47	53.2	48.2	51.84	475700	51.84	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20220519	0.0415	0.07	0.041	0.0555	35471	0.0555	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220519	32.55	34.03	32.04	33.71	101500	33.11	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220519	17.21	17.47	17.2	17.38	12300	17.38	up	up	correct
CEPU.US	Central Puerto S.A	20220519	3.66	3.71	3.57	3.67	91100	3.67	up	up	correct
CEQP.US	P	20220519	9.47	9.5325	9.4366	9.46	62885	9.46	down	down	correct
CF.US	CF Industries Holdings Inc	20220519	100.19	102.39	97.56	100.35	3020700	100.35	up	up	correct
CFG.US	PE	20220519	19.87	20.1	19.78	20.09	61281	20.09	up	up	correct
CFX.US	Colfax Corporation	20220519	63.96	66.8	63.1	66.27	305970	66.27	up	up	correct
CGA.US	China Green Agriculture Inc	20220519	8.31	8.31	8.31	8.31	300	8.31
CGAU.US	Centerra Gold Inc	20220519	8.06	8.59	8.06	8.45	75800	8.45	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20220519	36.41	36.73	35.775	36.17	121700	36.17	down	down	correct
CHD.US	Church & Dwight Co. Inc	20220519	89.55	89.6	87.31	88.22	1478000	88.22	down	down	correct
CHE.US	Chemed Corporation	20220519	479.2	490.39	476.34	486.07	52852	486.07	up	up	correct
CHGG.US	Chegg Inc	20220519	18.48	19.65	18.32	19.24	3084800	19.24	up	up	correct
CHH.US	Choice Hotels International Inc	20220519	120.8	126.4	120.8	124.55	345600	124.55	up	up	correct
CHMI.US	PB	20220519	22.8	22.85	22.35	22.55	3456	22.55	down	down	correct
CHN.US	The China Fund Inc	20220519	12.77	13.06	12.65	12.89	17600	12.89	up	up	correct
CHRA.US	Charah Solutions Inc	20220519	2.52	2.56	2.22	2.24	103800	2.24	down	down	correct
CHRB.US	CHRB	20220519	17.875	17.9	17.87	17.87	1200	17.87	down	down	correct
CHS.US	Chico's FAS Inc	20220519	4.42	4.55	4.37	4.45	2052800	4.45	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220519	41.77	42.09	41.71	41.79	94100	41.79	up	up	correct
CHWY.US	Chewy Inc	20220519	24.19	25.71	23.5	24.97	3476900	24.97	up	up	correct
CI.US	Cigna Corporation	20220519	255.46	259.15	253.13	256.88	1692000	256.88	up	up	correct
CIA.US	Citizens Inc	20220519	3.23	3.28	3.17	3.2	177600	3.2	down	down	correct
CIAN.US	Cian PLC	20220519	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220519	36.57	36.71	34.46	34.46	566600	34.46	down	down	correct
CIEN.US	Ciena Corporation	20220519	49	50.56	48.78	49.82	2223400	49.82	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20220519	2.09	2.11	2.07	2.1	35100	2.1	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20220519	2.24	2.31	2.24	2.28	7531200	2.28	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220519	18.03	18.24	17.86	18.08	87900	18.08	up	up	correct
CIM.US	PD	20220519	21.02	21.33	20.39	21	36866	21	down	down	correct
CINT.US	CI&T Inc	20220519	12.57	17.28	11.71	14.86	423900	14.86	up	up	correct
CIO.US	PA	20220519	21.55	21.77	21.55	21.77	244	21.77	up	down	incorrect
CION.US	Cion Investment Corp	20220519	10.8	11.12	10.75	10.87	176000	10.87	up	down	incorrect
CIR.US	CIRCOR International Inc	20220519	19.07	19.56	19.04	19.17	94300	19.17	up	up	correct
CIXX.US	CI Financial Corp	20220519	11.51	11.6	11.4	11.45	84800	11.45	down	up	incorrect
CL.US	Colgate	20220519	74.67	75.36	73.92	75.12	5477100	75.12	up	up	correct
CLB.US	Core Laboratories N.V	20220519	23.83	24.97	23.63	24.7	269000	24.7	up	up	correct
CLDT.US	PA	20220519	21	21	21	21	1016	21
CLF.US	Cleveland	20220519	21	22.06	20.87	21.59	14766700	21.59	up	up	correct
CLH.US	Clean Harbors Inc	20220519	87.7	91.56	87.32	90.43	607400	90.43	up	up	correct
CLPR.US	Clipper Realty Inc	20220519	8.8	8.95	8.54	8.62	59000	8.62	down	down	correct
CLR.US	Continental Resources Inc	20220519	57.26	59.9125	57.06	58.97	1065281	58.97	up	down	incorrect
CLS.US	Celestica Inc	20220519	10.81	11.13	10.67	10.69	386200	10.69	down	up	incorrect
CLVT.US	PA	20220519	59.18	59.6	58.67	59.1	202303	59.1	down	down	correct
CLW.US	Clearwater Paper Corporation	20220519	33.36	33.78	32.79	32.82	101700	32.82	down	down	correct
CLX.US	The Clorox Company	20220519	143.82	143.82	137.47	138.15	2385900	138.15	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20220519	53.09	54.16	53.09	53.48	510600	53.48	up	up	correct
CMA.US	Comerica Incorporated	20220519	74.08	75.31	72.15	72.8	2118200	72.8	down	down	correct
CMC.US	Commercial Metals Company	20220519	36.55	37.67	36.27	37.02	1016500	37.02	up	up	correct
CMCM.US	Cheetah Mobile Inc	20220519	0.74	0.74	0.7	0.738	22100	0.738	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20220519	1238.77	1290.34	1233.25	1272.49	233700	1272.49	up	up	correct
CMI.US	Cummins Inc	20220519	200.03	204.91	196.9	201.88	931600	201.88	up	down	incorrect
CMP.US	Compass Minerals International Inc	20220519	44.82	45.96	43.89	44.21	305000	44.21	down	down	correct
CMRE.US	PE	20220519	25.4499	25.45	25.43	25.43	1632	25.43	down	down	correct
CMS.US	PC	20220519	17.7	17.9	17.6	17.8	93878	17.8	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220519	23.66	23.93	23.66	23.71	7700	23.71	up	up	correct
CMSC.US	CMS Energy Corp	20220519	24.5	24.87	24.4	24.81	36300	24.81	up	up	correct
CMSD.US	CMS Energy Corp	20220519	24.49	24.57	24.38	24.52	128000	24.52	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20220519	19.75	20.04	19.68	19.87	224600	19.87	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20220519	3.3	3.31	3.27	3.3	176500	3.3
CNA.US	CNA Financial Corporation	20220519	44	44.28	43.27	43.94	139200	43.94	down	down	correct
CNC.US	Centene Corporation	20220519	80.78	83.42	80.58	82.64	1995900	82.64	up	up	correct
CND.US	WT	20220519	1.5	1.5	1.34	1.4199	6368	1.4199	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20220519	2.27	2.35	2.16	2.24	17400	2.24	down	down	correct
CNHI.US	CNH Industrial N.V	20220519	14.65	15.02	14.56	14.78	3820900	14.78	up	up	correct
CNI.US	Canadian National Railway Company	20220519	111.11	112.24	109.93	110.91	2062900	110.91	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20220519	15.53	16.25	15.5	16.12	1662800	16.12	up	up	correct
CNM.US	Core & Main Inc	20220519	20.75	22.09	20.75	21.75	310200	21.75	up	up	correct
CNMD.US	CONMED Corporation	20220519	111.61	112.92	111.16	111.71	201000	111.71	up	up	correct
CNNE.US	Cannae Holdings Inc	20220519	18.13	19.24	18.13	18.89	901700	18.89	up	down	incorrect
CNO.US	PA	20220519	19.125	19.331	19.125	19.22	6789	19.22	up	up	correct
CNP.US	CenterPoint Energy Inc	20220519	30.49	30.82	30.29	30.66	3511000	30.66	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20220519	60.11	62.83	59.88	61.8	1933900	61.8	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20220519	24.26	24.34	24.19	24.24	1322300	24.24	down	down	correct
CNS.US	Cohen & Steers Inc	20220519	70.54	72.8	70.54	71.94	97300	71.94	up	up	correct
CNVY.US	Convey Holding Parent Inc.	20220519	5.08	5.24	4.99	5.08	43300	5.08
CNX.US	CNX Resources Corporation	20220519	19.24	20.18	19.05	19.71	8512500	19.71	up	up	correct
CO.US	Global Cord Blood Corporation	20220519	2.72	2.72	2.66	2.68	40000	2.68	down	down	correct
CODI.US	PC	20220519	25.04	25.09	24.99	24.99	3679	24.99	down	down	correct
COE.US	China Online Education Group	20220519	1.23	1.23	1.14	1.2	93400	1.2	down	down	correct
COF.US	PL	20220519	17	17.06	16.72	16.84	153561	16.84	down	down	correct
COLD.US	Americold Realty Trust	20220519	25.13	25.499	25.05	25.15	1245700	25.15	up	down	incorrect
COMP.US	Compass Inc	20220519	5.24	5.59	5.24	5.52	4108407	5.52	up	down	incorrect
COO.US	The Cooper Companies Inc	20220519	331.57	339.69	331.57	338.68	425600	338.68	up	up	correct
COOK.US	Traeger Inc	20220519	5.32	5.32	4.98	4.98	981100	4.98	down	down	correct
COP.US	ConocoPhillips	20220519	101.83	106.71	101.83	104.61	6784100	104.61	up	up	correct
CORR.US	PA	20220519	17.86	17.86	17.0401	17.4599	7960	17.4599	down	up	incorrect
COTY.US	Coty Inc	20220519	6	6.51	5.97	6.39	12502200	6.39	up	down	incorrect
COUR.US	Coursera Inc	20220519	14.78	15.795	14.73	15.51	900100	15.51	up	up	correct
CP.US	Canadian Pacific Railway Limited	20220519	68.91	70.03	67.54	68.67	3312100	68.67	down	down	correct
CPA.US	Copa Holdings S.A	20220519	67.36	70.37	67.042	67.9	648530	67.9	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20220519	5.14	5.33	5.1	5.11	8900	5.11	down	up	incorrect
CPB.US	Campbell Soup Company	20220519	45.8	46.57	45.02	46.06	2583200	46.06	up	up	correct
CPE.US	Callon Petroleum Company	20220519	46.32	49.23	46.03	47.83	1210800	47.83	up	up	correct
CPF.US	Central Pacific Financial Corp	20220519	23.59	23.85	23.13	23.17	267500	23.17	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20220519	7.22	7.74	7.21	7.6	14866800	7.6	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20220519	128.75	129.99	125.98	128.84	111500	128.84	up	up	correct
CPNG.US	Coupang Inc	20220519	12.99	13.67	12.69	12.95	10350400	12.95	down	down	correct
CPRI.US	Capri Holdings Limited	20220519	41.8	43.4	41.26	42.65	2776400	42.65	up	up	correct
CPS.US	Cooper	20220519	4.67	4.99	4.63	4.79	289900	4.79	up	down	incorrect
CPT.US	Camden Property Trust	20220519	137.27	139.38	137.14	138	664200	138	up	up	correct
CPUH.US	WT	20220519	0.28	0.29	0.27	0.28	120215	0.28
CR.US	Crane Co	20220519	92.97	95.49	91.32	91.35	341800	91.35	down	up	incorrect
CRC.US	California Resources Corp	20220519	39.78	41.6	39.52	40.99	678323	40.99	up	down	incorrect
CRD.US	B	20220519	7.1	7.1	6.96	6.96	14200	6.96	down	up	incorrect
CRH.US	CRH plc	20220519	38.62	39.7	38.62	39.32	673300	39.32	up	up	correct
CRI.US	Carter's Inc	20220519	77.96	79.66	77.44	78.51	958700	78.51	up	up	correct
CRK.US	Comstock Resources Inc	20220519	15.09	16.04	15	15.57	2880000	15.57	up	up	correct
CRL.US	Charles River Laboratories International Inc	20220519	224.32	234.84	223.92	231.77	412100	231.77	up	up	correct
CRM.US	salesforce.com inc	20220519	155.23	159.25	154.73	155.6	8382200	155.6	up	up	correct
CRS.US	Carpenter Technology Corporation	20220519	34.49	35.21	32.88	34.4	588800	34.4	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20220519	16.98	18.24	16.98	17.84	107200	17.84	up	up	correct
CS.US	Credit Suisse Group AG	20220519	6.61	6.81	6.6	6.75	14424900	6.75	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20220519	243.85	251.31	241.98	248.28	238600	248.28	up	up	correct
CSR.US	PC	20220519	24.9283	24.9283	24.625	24.84	18634	24.84	down	down	correct
CSTM.US	Constellium SE	20220519	16.02	16.28	15.77	15.8	725900	15.8	down	down	correct
CSV.US	Carriage Services Inc	20220519	38.36	39.16	37.78	38.5	117900	38.5	up	up	correct
CTA.US	PB	20220519	89.2387	89.2387	89.2387	89.2387	299	89.2387
CTBB.US	Qwest Corp. NT	20220519	23.7	24.45	23.34	24.11	130200	24.11	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20220519	23.77	24.463	23.44	24.26	115800	24.26	up	up	correct
CTK.US	CooTek (Cayman) Inc	20220519	0.89	0.99	0.87	0.91	114500	0.91	up	up	correct
CTLT.US	Catalent Inc	20220519	97.16	101.57	97.16	99.73	918600	99.73	up	up	correct
CTO.US	PA	20220519	23.135	23.135	23.135	23.135	276	23.135
CTOS.US	Custom Truck One Source Inc	20220519	6.04	6.17	5.91	5.95	384700	5.95	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220519	28.59	29.53	28.33	29.29	40600	28.77	up	up	correct
CTRA.US	Coterra Energy Inc	20220519	30.14	31	30.09	30.42	7915300	30.42	up	down	incorrect
CTS.US	CTS Corporation	20220519	38.71	39.32	37.51	37.9	206800	37.9	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20220519	8.08	8.35	8.08	8.08	255500	8.08
CTVA.US	Corteva Inc	20220519	56.48	59.076	56.43	59	6912300	59	up	up	correct
CUBB.US	Customers Bancorp Inc	20220519	23.55	24.23	23.55	24.23	107000	24.23	up	up	correct
CUBE.US	CubeSmart	20220519	40.81	41.26	40.5	40.72	1513200	40.72	down	down	correct
CUBI.US	PF	20220519	24.35	24.75	24.2	24.36	7567	24.36	up	up	correct
CUK.US	Carnival Corporation & plc	20220519	12.66	12.95	12.55	12.65	3277800	12.65	down	down	correct
CULP.US	Culp Inc	20220519	5.58	5.63	5.49	5.5	19700	5.5	down	down	correct
CURO.US	CURO Group Holdings Corp	20220519	8.05	8.89	8.05	8.75	134900	8.75	up	up	correct
CURV.US	Torrid Holdings Inc.	20220519	5.1	5.54	5.02	5.51	465500	5.51	up	up	correct
CUZ.US	Cousins Properties Incorporated	20220519	34.01	34.43	33.57	33.63	677600	33.63	down	down	correct
CVEO.US	Civeo Corporation	20220519	25.53	26.84	25.319	26.53	27900	26.53	up	up	correct
CVI.US	CVR Energy Inc	20220519	31.03	32.52	30.73	31.88	1137100	31.88	up	up	correct
CVNA.US	Carvana Co	20220519	35.06	36.38	31.8	32.88	13666500	32.88	down	down	correct
CVS.US	CVS Health Corporation	20220519	93.03	93.68	91.47	93.14	7000000	93.14	up	up	correct
CVX.US	Chevron Corporation	20220519	164.63	169.64	162.83	166.86	10958700	166.86	up	up	correct
CW.US	Curtiss	20220519	141.82	143.48	139.23	139.94	270700	139.94	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220519	15.63	16.21	15.575	15.78	365978	15.78	up	up	correct
CWEN.US	Clearway Energy Inc	20220519	32.97	33.66	32.46	32.77	589200	32.77	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20220519	31.45	31.59	30.4	30.62	259350	30.62	down	down	correct
CWH.US	Camping World Holdings Inc	20220519	28.01	28.01	25.52	27.01	1780100	27.01	down	down	correct
CWK.US	Cushman & Wakefield plc	20220519	17.87	18.29	17.85	18.08	694100	18.08	up	up	correct
CWT.US	California Water Service Group	20220519	53.27	54.51	52.8	54.4	472500	54.4	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20220519	4.26	4.46	4.23	4.4	4715000	4.4	up	up	correct
CXE.US	MFS High Income Municipal Trust	20220519	3.83	3.85	3.8	3.81	77700	3.81	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20220519	7.38	7.46	7.38	7.43	18400	7.43	up	up	correct
CXM.US	Sprinklr Inc.	20220519	10.82	11.4	10.52	11.14	563900	11.14	up	up	correct
CXW.US	CoreCivic Inc	20220519	11.33	12.36	11.26	12.1	1343500	12.1	up	up	correct
CYD.US	China Yuchai International Limited	20220519	10.22	10.44	10.16	10.17	10700	10.17	down	up	incorrect
CYH.US	Community Health Systems Inc	20220519	5.83	6	5.66	5.77	2540300	5.77	down	down	correct
D.US	Dominion Energy Inc	20220519	82.29	82.43	80.85	82.21	4932300	82.21	down	down	correct
DAC.US	Danaos Corporation	20220519	73.65	80.37	72.61	78.68	420400	78.68	up	up	correct
DAL.US	Delta Air Lines Inc	20220519	38.75	39.92	38.65	39.24	9564300	39.24	up	down	incorrect
DAN.US	Dana Incorporated	20220519	15.15	15.85	15.15	15.51	1503900	15.51	up	up	correct
DAO.US	Youdao Inc	20220519	6.29	6.58	5.92	5.98	130900	5.98	down	down	correct
DAR.US	Darling Ingredients Inc	20220519	77.39	79.4	77.03	78.47	1393300	78.47	up	down	incorrect
DASH.US	DoorDash Inc	20220519	64	69	61.22	66.95	7103000	66.95	up	up	correct
DAVA.US	Endava plc	20220519	90.35	97.11	90	96.19	152600	96.19	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220519	9.86	10.17	9.86	10.1	5664300	9.888	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20220519	3.1	3.12	2.95	2.97	1352400	2.97	down	down	correct
DBI.US	Designer Brands Inc	20220519	13.48	14.11	13.42	13.93	1328200	13.93	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20220519	15.47	16.22	15.47	15.71	61700	15.71	up	up	correct
DBRG.US	PJ	20220519	23.35	23.38	22.3601	22.5	37592	22.5	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220519	7.66	7.675	7.634	7.65	11100	7.65	down	down	correct
DCI.US	Donaldson Company Inc	20220519	49.84	50.58	49.44	49.87	222400	49.87	up	up	correct
DCO.US	Ducommun Incorporated	20220519	43.94	44.22	41.96	42.14	60500	42.14	down	down	correct
DCP.US	PC	20220519	23.7535	24.1	23.7535	24.1	1640	24.1	up	up	correct
DCUE.US	Dominion Energy Inc	20220519	101	101.28	100.1	101.03	230000	101.03	up	up	correct
DD.US	DuPont de Nemours Inc	20220519	63.76	65.34	63.3	64.32	3551900	64.32	up	down	incorrect
DDD.US	3D Systems Corporation	20220519	10.1	10.72	10.03	10.46	1526700	10.46	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220519	8.97	9.06	8.9	9.01	25400	9.01	up	down	incorrect
DDL.US	Dingdong (Cayman) Limited	20220519	4.71	5.11	4.71	5.07	1722200	5.07	up	up	correct
DDS.US	Dillard's Inc	20220519	261.3	280.13	259.94	272.64	312300	272.64	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220519	26.02	26.47	25.71	26.17	25800	26.17	up	up	correct
DE.US	Deere & Company	20220519	364.4	370.45	356.3	364.62	2253600	364.62	up	up	correct
DEA.US	Easterly Government Properties Inc	20220519	19.31	19.46	19.05	19.05	809700	19.05	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20220519	224.36	228.24	212.93	226.79	1087500	226.79	up	up	correct
DEI.US	Douglas Emmett Inc	20220519	27.3	27.83	27.22	27.24	1586600	27.24	down	down	correct
DELL.US	Dell Technologies Inc	20220519	42.51	42.55	40.88	41.1	7072800	41.1	down	down	correct
DEN.US	Denbury Inc	20220519	64.95	67.98	64.93	67.57	350400	67.57	up	down	incorrect
DEO.US	Diageo plc	20220519	179.12	180.93	177.71	179.62	394600	179.62	up	up	correct
DESP.US	Despegar.com Corp	20220519	8.98	9.33	8.73	8.94	310200	8.94	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220519	7.65	7.76	7.65	7.72	40100	7.72	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20220519	27.9	29.07	27.87	28.6	271600	28.6	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220519	22.46	22.72	22.46	22.65	67600	22.499	up	up	correct
DFS.US	Discover Financial Services	20220519	102.93	105.34	102.73	104.08	2276600	104.08	up	down	incorrect
DG.US	Dollar General Corporation	20220519	199.44	205.39	193.17	201.33	3691100	201.33	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20220519	138.39	141.78	136.94	140.07	1504900	140.07	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20220519	2.34	2.38	2.34	2.35	500600	2.35	up	up	correct
DHI.US	D.R. Horton Inc	20220519	65.47	68.19	65.47	66.52	3067600	66.52	up	up	correct
DHR.US	PB	20220519	1324.5	1324.5	1324.5	1324.5	351	1324.5
DHT.US	DHT Holdings Inc	20220519	5.68	5.84	5.66	5.76	2087700	5.76	up	up	correct
DHX.US	DHI Group Inc	20220519	6.55	6.75	6.37	6.63	216400	6.63	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220519	15.48	15.49	15.19	15.38	56700	15.38	down	down	correct
DIDI.US	DiDi Global Inc	20220519	1.51	1.65	1.5	1.61	39909900	1.61	up	up	correct
DIN.US	Dine Brands Global Inc	20220519	67.18	69.16	66.1	68.21	270400	68.21	up	up	correct
DIS.US	The Walt Disney Company	20220519	103.43	105.3	102.96	103.14	11285000	103.14	down	down	correct
DK.US	Delek US Holdings Inc	20220519	27.81	28.6	27.39	28.05	1056200	28.05	up	up	correct
DKL.US	Delek Logistics Partners LP	20220519	51.56	53.64	51.34	52.87	68600	52.87	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20220519	77	81.21	77	79.26	3212400	79.26	up	up	correct
DLB.US	Dolby Laboratories Inc	20220519	74.74	76.49	73.73	75.53	471000	75.53	up	up	correct
DLNG.US	PB	20220519	23.1	23.7294	23.1	23.4358	10469	23.4358	up	up	correct
DLR.US	PL	20220519	22.85	23.2	22.76	23.03	42717	23.03	up	up	correct
DLX.US	Deluxe Corporation	20220519	24.45	24.74	23.82	24.34	218900	24.04	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220519	15.04	15.19	14.95	15	94900	15	down	down	correct
DM.US	Desktop Metal Inc	20220519	2	2.15	1.982	2.09	8948433	2.09	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220519	11.03	11.08	11.01	11.03	77600	11.03
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220519	12.03	12.34	12.03	12.11	25300	12.005	up	up	correct
DMS.US	Digital Media Solutions Inc	20220519	1.53	1.72	1.52	1.66	43430	1.66	up	down	incorrect
DNA.US	Ginkgo Bioworks Holdings	20220519	2.47	2.66	2.381	2.52	26349900	2.52	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20220519	16.22	16.94	16.2	16.55	2786400	16.55	up	up	correct
DNOW.US	NOW Inc	20220519	10.6	10.91	10.43	10.65	1279800	10.65	up	up	correct
DNP.US	DNP Select Income Fund Inc	20220519	11.14	11.25	11.06	11.13	447300	11.13	down	down	correct
DNZ.US	D and Z Media Acquisition Corp	20220519	9.775	9.775	9.77	9.77	25900	9.77	down	down	correct
DOC.US	Physicians Realty Trust	20220519	17.46	17.7	17.31	17.46	3565800	17.46
DOCN.US	DigitalOcean Holdings Inc	20220519	37.09	42.09	36.995	40.68	4040900	40.68	up	up	correct
DOCS.US	Doximity Inc.	20220519	30.01	34.89	30.01	32.52	5534600	32.52	up	up	correct
DOLE.US	Dole plc	20220519	10.93	11.15	10.73	11.05	651900	11.05	up	down	incorrect
DOMA.US	Doma Holdings Inc	20220519	1.69	1.79	1.67	1.71	997800	1.71	up	down	incorrect
DOOR.US	Masonite International Corporation	20220519	83.44	87.75	82.47	85.69	161900	85.69	up	up	correct
DOV.US	Dover Corporation	20220519	128.42	130.9	127.04	129.54	978100	129.54	up	up	correct
DOW.US	Dow Inc	20220519	68.31	69.57	67.8	68.76	4988400	68.76	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220519	14.68	15.05	14.56	14.97	148200	14.97	up	up	correct
DPZ.US	Domino's Pizza Inc	20220519	326.65	339.73	325.48	336.43	473300	336.43	up	up	correct
DQ.US	Daqo New Energy Corp	20220519	45.17	46.74	44.75	45.95	1473400	45.95	up	up	correct
DRD.US	DRDGOLD Limited	20220519	6.55	6.74	6.54	6.68	216400	6.68	up	down	incorrect
DRE.US	Duke Realty Corporation	20220519	51.34	51.86	50.98	51.07	2863800	51.07	down	up	incorrect
DRH.US	PA	20220519	25.6	25.65	25.5	25.65	13373	25.65	up	up	correct
DRI.US	Darden Restaurants Inc	20220519	116.71	119.16	114.08	116.67	1604600	116.67	down	down	correct
DRQ.US	Dril	20220519	29.17	30.84	29.17	30.18	224300	30.18	up	up	correct
DS.US	PD	20220519	19.88	24.5	19.88	21	4701	21	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20220519	12.92	13.06	12.89	12.9	254200	12.9	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220519	6.18	6.24	6.18	6.23	58200	6.23	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220519	9.34	9.43	9.32	9.4	299100	9.4	up	up	correct
DSX.US	PB	20220519	25.62	25.62	25.213	25.213	7805	25.213	down	down	correct
DT.US	Dynatrace Inc	20220519	33.19	37.49	32.84	36.91	8618100	36.91	up	up	correct
DTB.US	DTB	20220519	18.71	19.18	18.71	19.16	29300	19.16	up	up	correct
DTC.US	Solo Brands Inc.	20220519	4.07	4.26	4.07	4.17	475100	4.17	up	up	correct
DTE.US	DTE Energy Company	20220519	127.89	129.37	126.8	128.82	1566300	128.82	up	down	incorrect
DTF.US	DTF Tax	20220519	11.74	11.95	11.74	11.89	69400	11.89	up	up	correct
DTLA.US	P	20220519	9.52	9.65	9.25	9.25	3375	9.25	down	down	correct
DTM.US	DT Midstream Inc	20220519	55.26	56.14	54.63	55.13	634600	55.13	down	down	correct
DTP.US	DTE Energy Co	20220519	51.55	51.66	51.11	51.55	40000	51.55
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220519	22.51	22.83	22.51	22.72	28400	22.72	up	up	correct
DUK.US	PA	20220519	24.98	25.17	24.92	25.02	101501	25.02	up	up	correct
DUKB.US	Duke Energy Corp	20220519	24.81	25.24	24.81	25.1	59100	25.1	up	up	correct
DV.US	DoubleVerify Holdings Inc	20220519	21.2	22.78	21.2	21.96	858600	21.96	up	up	correct
DVA.US	DaVita Inc	20220519	93.84	94.99	92.63	94.25	825000	94.25	up	up	correct
DVN.US	Devon Energy Corporation	20220519	67.82	71.37	67.5	69.51	10460700	69.51	up	up	correct
DX.US	PC	20220519	23.87	24.56	23.86	24.18	13288	24.18	up	down	incorrect
DXC.US	DXC Technology Company	20220519	28.73	30.07	28.65	29.64	2185200	29.64	up	down	incorrect
DY.US	Dycom Industries Inc	20220519	78.84	81.47	78.84	79.63	305600	79.63	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20220519	16.92	17.03	16.87	17.03	2007	17.03	up	up	correct
E.US	Eni S.p.A	20220519	29.02	29.51	28.92	29.23	635923	28.2915	up	up	correct
EAF.US	GrafTech International Ltd	20220519	8.02	8.445	7.98	8.25	2028200	8.25	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220519	22.79	23.1398	22.79	22.84	30402	22.84	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20220519	7.9	8.02	7.71	7.76	185900	7.76	down	down	correct
EAT.US	Brinker International Inc	20220519	29.38	29.8	28.46	28.51	1579500	28.51	down	down	correct
EB.US	Eventbrite Inc	20220519	11.48	12.23	11.47	11.94	682200	11.94	up	up	correct
EBF.US	Ennis Inc	20220519	17.55	17.63	17.34	17.38	84000	17.38	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220519	8.76	9.04	8.74	8.93	3557200	8.93	up	up	correct
EBS.US	Emergent BioSolutions Inc	20220519	32.59	33.54	31.34	31.69	1085600	31.69	down	down	correct
EC.US	Ecopetrol S.A	20220519	14	14.49	13.89	13.89	2048400	13.89	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220519	14.22	14.64	14.22	14.48	427000	14.48	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20220519	12.03	12.37	12.03	12.31	190300	12.31	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20220519	24.05	24.231	24.049	24.07	4000	24.07	up	up	correct
ECCW.US	ECCW	20220519	24.99	24.99	24.99	24.99	2600	24.99
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220519	25.01	25.16	25.01	25.05	1000	25.05	up	up	correct
ECL.US	Ecolab Inc	20220519	154.62	159.56	154.31	157.65	952300	157.65	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20220519	12.54	13.28	12.47	12.97	262500	12.97	up	up	correct
ECVT.US	Ecovyst Inc	20220519	9.9	10.21	9.84	10.05	509900	10.05	up	up	correct
ED.US	Consolidated Edison Inc	20220519	94.97	94.99	93.33	94.82	1991600	94.82	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220519	4.53	4.57	4.52	4.57	223700	4.57	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20220519	5.12	5.27	5.12	5.22	24800	5.22	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220519	5.56	5.7	5.56	5.65	14200	5.65	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220519	5.77	5.77	5.58	5.64	3400	5.64	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20220519	19.49	20.059	19.35	19.76	1354200	19.76	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20220519	11.11	12.63	11.11	12.55	4413900	12.55	up	up	correct
EEA.US	The European Equity Fund Inc	20220519	7.46	7.56	7.46	7.52	9100	7.52	up	up	correct
EEX.US	Emerald Holding Inc	20220519	3.09	3.27	3.05	3.14	139800	3.14	up	up	correct
EFC.US	PA	20220519	23.181	23.3449	23.181	23.3449	1306	23.3449	up	up	correct
EFL.US	Eaton Vance Floating	20220519	8.65	8.795	8.46	8.62	134500	8.62	down	down	correct
EFR.US	Eaton Vance Senior Floating	20220519	11.83	11.91	11.78	11.82	126013	11.7407	down	down	correct
EFT.US	Eaton Vance Floating	20220519	11.91	11.98	11.8243	11.95	110883	11.873	up	up	correct
EFX.US	Equifax Inc	20220519	186.43	194.9	185.76	191.16	1031900	191.16	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220519	10.49	10.51	10.47	10.48	4000	10.48	down	down	correct
EGGF.US	UN	20220519	9.78	9.78	9.78	9.78	0	9.78
EGHT.US	8x8 Inc	20220519	7.55	8.16	7.53	8.02	2215300	8.02	up	up	correct
EGO.US	Eldorado Gold Corporation	20220519	8.16	8.62	8.14	8.52	4845600	8.52	up	up	correct
EGP.US	EastGroup Properties Inc	20220519	154.83	157.8	153.64	155.3	296600	155.3	up	down	incorrect
EGY.US	VAALCO Energy Inc	20220519	6.02	6.45	6.0001	6.3	775479	6.2687	up	down	incorrect
EHC.US	Encompass Health Corporation	20220519	63.5	64.38	62.83	64.05	423400	64.05	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20220519	7.42	7.47	7.4	7.42	41900	7.353
EIC.US	Eagle Point Income Company Inc	20220519	15.29	15.634	15.22	15.32	6100	15.32	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20220519	23.1477	23.41	23.021	23.37	1682	23.37	up	up	correct
EIG.US	Employers Holdings Inc	20220519	41.01	41.49	40.21	40.59	167600	40.59	down	up	incorrect
EIX.US	Edison International	20220519	65.77	66.02	64.56	65.85	2047700	65.85	up	up	correct
EL.US	The Estée Lauder Companies Inc	20220519	228.47	239.1	227.71	235.38	2183400	235.38	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20220519	23.13	23.55	22.97	23.24	3428100	23.24	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20220519	36.8	37.68	36.8	37.23	2800	37.23	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220519	0.7	0.7	0.69	0.69	5000	0.69	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20220519	21.28	21.84	21.19	21.4	534700	21.4	up	up	correct
ELP.US	Companhia Paranaense de Energia	20220519	7.22	7.35	7.185	7.32	712519	7.32	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20220519	69.93	71.31	69.6	70.54	1159100	70.54	up	up	correct
ELVT.US	Elevate Credit Inc	20220519	2.31	2.48	2.3	2.46	248300	2.46	up	down	incorrect
ELY.US	Callaway Golf Company	20220519	20.1	20.55	19.95	20.1	2162500	20.1
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220519	9.71	9.91	9.67	9.67	307100	9.58	down	down	correct
EME.US	EMCOR Group Inc	20220519	101.35	103.36	100.87	102.18	355400	102.18	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20220519	11.95	12.2	11.94	12.04	22700	12.04	up	up	correct
EMN.US	Eastman Chemical Company	20220519	102.8	104.78	102.48	103.19	754200	103.19	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220519	26.89	28.48	26.6	28.14	54600	27.64	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220519	22.6	22.69	22.36	22.69	13973	22.69	up	up	correct
EMR.US	Emerson Electric Co	20220519	82.75	84.37	82.27	83.3	2834100	83.3	up	up	correct
ENB.US	Enbridge Inc	20220519	43.77	44.74	43.77	44.44	3893700	44.44	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220519	24.82	25.09	24.72	24.86	145400	24.86	up	down	incorrect
ENFN.US	Enfusion Inc.	20220519	8.71	9.44	8.71	9.09	480400	9.09	up	up	correct
ENIA.US	Enel Américas S.A	20220519	5.56	5.61	5.525	5.58	1362078	5.522	up	up	correct
ENIC.US	Enel Chile S.A	20220519	1.34	1.4	1.312	1.35	910900	1.35	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220519	23.38	23.55	23.38	23.42	6100	23.42	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20220519	9.85	10.32	9.79	10.16	2210400	10.16	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220519	24.278	24.49	24.278	24.35	4100	24.35	up	down	incorrect
ENPC.US	Executive Network Partnering Corporation	20220519	9.94	9.94	9.9	9.91	70336	9.91	down	down	correct
ENS.US	EnerSys	20220519	61.98	63.98	61.98	63.02	201000	63.02	up	up	correct
ENV.US	Envestnet Inc	20220519	67.09	68.4	66.94	67.41	304700	67.41	up	up	correct
ENVA.US	Enova International Inc	20220519	30.09	31.2	30.03	30.04	392900	30.04	down	down	correct
ENZ.US	Enzo Biochem Inc	20220519	2.39	2.41	2.32	2.4	20100	2.4	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20220519	4.66	4.7	4.62	4.66	122900	4.66
EOG.US	EOG Resources Inc	20220519	120.25	124.5988	119.5804	121.7	4586563	121.7	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220519	15.1	15.2893	15.04	15.14	83234	15.0303	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220519	17	17.1693	16.8067	16.99	164448	16.8534	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220519	17.14	17.2259	17.06	17.09	23491	17.0276	down	down	correct
EP.US	PC	20220519	47.98	47.98	47.69	47.69	1348	47.69	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20220519	20.44	20.82	20.24	20.52	233900	20.52	up	up	correct
EPAM.US	EPAM Systems Inc	20220519	311	336.66	309.99	326.98	844500	326.98	up	up	correct
EPC.US	Edgewell Personal Care Company	20220519	35.63	35.88	34.82	35.24	534100	35.24	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20220519	26.38	26.71	26.04	26.6	6009900	26.6	up	down	incorrect
EPR.US	PG	20220519	22.06	22.14	21.84	21.95	61049	21.95	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20220519	22.03	22.29	21.6	22	1064500	22	down	down	correct
EQC.US	PD	20220519	26.65	26.65	26.4595	26.5	2797	26.5	down	down	correct
EQD.US	Equity Distribution Acquisition Corp	20220519	9.89	9.9	9.885	9.895	31200	9.895	up	up	correct
EQH.US	PC	20220519	18.05	18.09	17.9	18.06	26866	18.06	up	up	correct
EQNR.US	Equinor ASA	20220519	33.92	34.79	33.78	34.32	3964900	34.32	up	up	correct
EQR.US	Equity Residential	20220519	73.13	73.97	72.39	73.34	1910800	73.34	up	up	correct
EQS.US	Equus Total Return Inc	20220519	2.44	2.51	2.44	2.5	11100	2.5	up	up	correct
EQT.US	EQT Corporation	20220519	39.25	41.54	39.16	40.52	7184100	40.52	up	up	correct
ERF.US	Enerplus Corporation	20220519	12.32	12.85	12.25	12.57	2340400	12.57	up	down	incorrect
ERJ.US	Embraer S.A	20220519	10.57	10.77	10.34	10.45	2251600	10.45	down	up	incorrect
ES.US	Eversource Energy	20220519	88.97	90.16	87.67	89.44	1936100	89.44	up	down	incorrect
ESE.US	ESCO Technologies Inc	20220519	64.57	65.81	64.36	65.2	96900	65.2	up	up	correct
ESGC.US	Eros STX Global Corporation	20220519	1.6	1.72	1.52	1.6	122324	1.6
ESI.US	Element Solutions Inc	20220519	19.81	20.26	19.7	19.93	1189600	19.93	up	down	incorrect
ESM.US	ESM Acquisition Corporation	20220519	9.79	9.79	9.79	9.79	0	9.79
ESMT.US	EngageSmart LLC	20220519	19.33	20.515	18.83	19.95	503117	19.95	up	up	correct
ESNT.US	Essent Group Ltd	20220519	40.47	41.83	40.45	41.35	999900	41.35	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20220519	8.15	8.27	8.05	8.06	1125900	8.06	down	down	correct
ESS.US	Essex Property Trust Inc	20220519	285.11	288.76	281.47	281.6	609400	281.6	down	down	correct
ESTC.US	Elastic N.V	20220519	56.35	62.06	56.34	59.87	1712300	59.87	up	up	correct
ESTE.US	Earthstone Energy Inc	20220519	14.07	14.96	13.93	14.54	888900	14.54	up	up	correct
ETB.US	Eaton Vance Tax	20220519	14.69	14.765	14.5	14.61	70247	14.5013	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20220519	22.91	22.91	22.1	22.2	469800	22.2	down	down	correct
ETG.US	Eaton Vance Tax	20220519	16.68	16.8895	16.54	16.62	143253	16.4895	down	down	correct
ETI.US	P	20220519	24.5	25.25	24.5	24.56	7027	24.56	up	up	correct
ETJ.US	Eaton Vance Risk	20220519	8.86	8.9999	8.7146	8.83	318615	8.7537	down	up	incorrect
ETN.US	Eaton Corporation plc	20220519	135	138.01	132.375	136.08	2992348	136.08	up	up	correct
ETO.US	Eaton Vance Tax	20220519	23.4	24.1199	23.2701	23.65	44946	23.471	up	up	correct
ETR.US	Entergy Corporation	20220519	116.03	116.34	114.39	115.67	1053300	115.67	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20220519	7.46	7.74	7.43	7.57	3213400	7.57	up	up	correct
ETV.US	Eaton Vance Tax	20220519	13.62	13.805	13.55	13.67	297984	13.5592	up	up	correct
ETW.US	Eaton Vance Tax	20220519	8.3	8.62	8.3	8.47	576735	8.3976	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20220519	7.93	8.3	7.93	8.1	1680300	8.1	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220519	20.38	20.51	20.19	20.27	13283	20.1981	down	down	correct
ETY.US	Eaton Vance Tax	20220519	11.79	11.83	11.61	11.65	304639	11.5569	down	up	incorrect
EURN.US	Euronav NV	20220519	11.46	11.815	11.45	11.66	1865100	11.66	up	up	correct
EVA.US	Enviva Partners LP	20220519	71.98	73.25	71.33	72.73	263000	72.73	up	up	correct
EVC.US	Entravision Communications Corporation	20220519	4.98	5.18	4.84	4.85	568200	4.85	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20220519	5.65	5.65	5.62	5.65	36400	5.65
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220519	10.27	10.38	10.27	10.34	44903	10.2436	up	up	correct
EVH.US	Evolent Health Inc	20220519	28.93	29.64	28.41	28.96	610800	28.96	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20220519	11.12	11.2	10.9	10.95	225900	10.95	down	down	correct
EVR.US	Evercore Inc	20220519	108.47	111.87	108.47	110.1	706700	110.1	up	up	correct
EVRG.US	Evergy Inc	20220519	66.27	66.97	65.11	66.7	1182600	66.7	up	up	correct
EVRI.US	Everi Holdings Inc	20220519	16.27	17.02	16.27	16.75	863700	16.75	up	up	correct
EVT.US	Eaton Vance Tax	20220519	24.13	24.74	23.8	24.18	131708	24.016	up	up	correct
EVTC.US	EVERTEC Inc	20220519	37.18	38.08	37.18	37.48	223900	37.48	up	up	correct
EW.US	Edwards Lifesciences Corporation	20220519	92.88	95.22	92.6	94.37	2407000	94.37	up	up	correct
EXD.US	Eaton Vance Tax	20220519	10.12	10.6023	10.07	10.2298	34450	10.1577	up	up	correct
EXG.US	Eaton Vance Tax	20220519	8.28	8.36	8.2	8.29	809380	8.2208	up	up	correct
EXK.US	Endeavour Silver Corp	20220519	3.5	3.74	3.5	3.7	4148200	3.7	up	up	correct
EXP.US	Eagle Materials Inc	20220519	127	134.16	124.51	126.22	607500	126.22	down	down	correct
EXPR.US	Express Inc	20220519	3.51	3.58	3.4	3.4	1741900	3.4	down	down	correct
EXR.US	Extra Space Storage Inc	20220519	169.92	171.86	168.55	169.65	647400	169.65	down	down	correct
EXTN.US	Exterran Corporation	20220519	5.71	5.94	5.71	5.85	63830	5.85	up	up	correct
F.US	PC	20220519	23.8	23.9	23.55	23.81	77169	23.81	up	up	correct
FACT.US	Freedom Acquisition I Corp	20220519	9.77	9.77	9.77	9.77	6	9.77
FAF.US	First American Financial Corporation	20220519	58.78	60.06	58.77	59.42	672100	59.42	up	up	correct
FBC.US	Flagstar Bancorp Inc	20220519	35.84	37.45	35.79	36.67	1158100	36.67	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20220519	65.81	67.41	65.61	66.44	1371200	66.44	up	up	correct
FBK.US	FB Financial Corporation	20220519	38.77	39.29	38.5	38.72	155000	38.72	down	down	correct
FBP.US	First BanCorp	20220519	13.55	13.91	13.55	13.64	2523500	13.64	up	up	correct
FC.US	Franklin Covey Co	20220519	37.16	37.75	37.07	37.17	50900	37.17	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20220519	13.2	13.34	13.12	13.16	588700	13.16	down	up	incorrect
FCN.US	FTI Consulting Inc	20220519	162.29	162.79	159.57	161	256500	161	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20220519	26.2	26.53	25.99	26.16	427800	26.16	down	down	correct
FCRX.US	FCRX	20220519	23.96	24.43	23.96	24.43	1500	24.43	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20220519	11.09	11.15	11.06	11.07	152800	11.07	down	down	correct
FCX.US	Freeport	20220519	35.63	37.59	35.63	36.72	18860200	36.72	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220519	11.52	11.666	11.52	11.59	31100	11.59	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20220519	24.32	24.5	23.9	24.27	164200	24.27	down	down	correct
FDS.US	FactSet Research Systems Inc	20220519	353.4	362.7	353.4	360.42	368397	360.42	up	up	correct
FDX.US	FedEx Corporation	20220519	201.09	203.17	195.54	199.05	2598700	199.05	down	down	correct
FE.US	FirstEnergy Corp	20220519	42.19	42.38	41.47	42.02	3599700	42.02	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220519	0.42	0.45	0.41	0.437	27200	0.437	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20220519	8.06	8.17	8.03	8.09	471000	8.09	up	up	correct
FENG.US	Phoenix New Media Limited	20220519	0.49	0.515	0.39	0.476	85851	2.856	down	down	correct
FERG.US	Ferguson plc	20220519	116.14	119.59	116.03	118.14	597300	118.14	up	up	correct
FET.US	Forum Energy Technologies Inc	20220519	21.03	21.75	21.03	21.67	5400	21.67	up	up	correct
FF.US	FutureFuel Corp	20220519	7.11	7.33	7.07	7.13	163200	7.13	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20220519	17.13	17.21	16.95	17.12	20900	17.12	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220519	17.91	18.06	17.81	17.98	117800	17.861	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220519	3.54	3.61	3.52	3.52	45400	3.437	down	down	correct
FHI.US	Federated Hermes Inc	20220519	31.75	32.56	31.63	32.13	1035400	32.13	up	up	correct
FHN.US	PE	20220519	25.11	25.47	25.06	25.15	9554	25.15	up	up	correct
FHS.US	First High	20220519	0.99	1.05	0.95	1.028	89400	1.028	up	up	correct
FICO.US	Fair Isaac Corporation	20220519	375.73	385.56	372.26	378.72	387800	378.72	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20220519	14.77	14.84	14.55	14.77	64200	14.77
FIGS.US	FIGS Inc.	20220519	9.24	9.35	9.01	9.02	5755300	9.02	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220519	14.2	14.46	14.155	14.34	54840	14.34	up	up	correct
FINV.US	FinVolution Group	20220519	3.77	4.008	3.76	3.99	230400	3.99	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20220519	95.84	98.93	95.45	97.17	2046300	97.17	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20220519	0.698	0.698	0.632	0.68	1430	0.68	down	down	correct
FIX.US	Comfort Systems USA Inc	20220519	82.55	84.41	82.01	83.32	149500	83.32	up	down	incorrect
FL.US	Foot Locker Inc	20220519	30.44	31.1	30.05	30.3	4137000	30.3	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220519	18.88	18.99	18.25	18.99	21500	18.868	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20220519	27.5	28.498	27.252	27.87	246700	27.1269	up	up	correct
FLO.US	Flowers Foods Inc	20220519	25.06	25.36	24.62	25.12	2693000	25.12	up	down	incorrect
FLR.US	Fluor Corporation	20220519	25.81	27.22	25.73	26.81	1668200	26.81	up	up	correct
FLS.US	Flowserve Corporation	20220519	30.11	30.57	29.69	30.18	781800	30.18	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20220519	218.78	229.5	218.78	225.8	752900	225.8	up	up	correct
FMC.US	FMC Corporation	20220519	117.6	122.35	117.22	121.38	852000	121.38	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20220519	11.22	11.37	11.11	11.19	36100	11.136	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220519	29.31	29.72	29.21	29.6	398800	29.6	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220519	73.63	75.08	73.63	74.47	829500	74.47	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20220519	11.6	11.7	11.6	11.7	1300	11.7	up	down	incorrect
FN.US	Fabrinet	20220519	84.84	86.35	82.94	83.44	188300	83.44	down	down	correct
FNA.US	Paragon 28 Inc.	20220519	15.1	15.68	14.88	15.49	162900	15.49	up	up	correct
FNB.US	PE	20220519	24.84	25.5345	24.84	25.35	14288	25.35	up	up	correct
FND.US	Floor & Decor Holdings Inc	20220519	68.01	71.25	67.76	68.33	1211500	68.33	up	up	correct
FNF.US	Fidelity National Financial Inc	20220519	40.46	40.93	40.23	40.39	1605161	40.39	down	down	correct
FNV.US	Franco	20220519	135.4	140.01	135.11	138.93	729000	138.93	up	up	correct
FOA.US	Finance Of America Companies Inc	20220519	2.45	2.515	2.395	2.4	204509	2.4	down	down	correct
FOF.US	Cohen & Steers Closed	20220519	10.91	11.38	10.91	11.17	62300	11.17	up	up	correct
FOR.US	Forestar Group Inc	20220519	16.04	16.51	16.04	16.15	113200	16.15	up	up	correct
FORG.US	ForgeRock Inc.	20220519	16.75	17.815	16.51	17.25	468000	17.25	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20220519	46.64	48.255	45.25	46.88	1218100	46.88	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220519	18.85	19.09	18.85	19.05	124100	19.05	up	up	correct
FPH.US	Five Point Holdings LLC	20220519	5.05	5.08	4.84	4.95	281700	4.95	down	down	correct
FPI.US	Farmland Partners Inc	20220519	14.24	14.85	14.23	14.43	768600	14.43	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220519	6.08	6.22	6.06	6.19	110900	6.19	up	up	correct
FR.US	First Industrial Realty Trust Inc	20220519	50.53	51.62	50.45	51.3	1343200	51.3	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220519	11.44	11.57	11.43	11.51	273700	11.51	up	up	correct
FRC.US	PM	20220519	16.14	16.48	16.14	16.36	156583	16.36	up	up	correct
FRO.US	Frontline Ltd	20220519	8.65	8.99	8.59	8.85	2369600	8.85	up	up	correct
FRT.US	PC	20220519	23.14	23.2	22.63	22.92	7458	22.92	down	down	correct
FSK.US	FS KKR Capital Corp	20220519	21.48	21.6933	21.06	21.08	1528118	21.08	down	down	correct
FSLY.US	Fastly Inc	20220519	11.12	12.46	11.01	12.12	5112900	12.12	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20220519	3.19	3.48	3.17	3.4	7781000	3.4	up	up	correct
FSR.US	Fisker Inc	20220519	11.09	11.5	10.81	11.4	7362200	11.4	up	up	correct
FSS.US	Federal Signal Corporation	20220519	32.85	33.8	32.55	33.5	333800	33.5	up	up	correct
FST.US	UN	20220519	10.59	10.59	10.59	10.59	0	10.59
FT.US	Franklin Universal Trust	20220519	7.23	7.29	7.22	7.27	17600	7.27	up	up	correct
FTAI.US	PB	20220519	23.35	23.6174	22.9538	22.9538	4919	22.9538	down	down	correct
FTCH.US	Farfetch Limited	20220519	7.88	8.96	7.71	8.69	15506400	8.69	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220519	14.65	14.782	14.534	14.63	86100	14.63	down	down	correct
FTI.US	TechnipFMC plc	20220519	7.35	7.79	7.29	7.68	6504500	7.68	up	up	correct
FTK.US	Flotek Industries Inc	20220519	1.21	1.33	1.2	1.29	374800	1.29	up	up	correct
FTS.US	Fortis Inc	20220519	49.28	49.72	49.12	49.44	874300	49.44	up	up	correct
FTV.US	Fortive Corporation	20220519	57.37	59.295	57.37	58.58	2813100	58.58	up	up	correct
FUBO.US	fuboTV Inc	20220519	3.24	3.43	3.15	3.23	12485600	3.23	down	down	correct
FUL.US	H.B. Fuller Company	20220519	66.59	67.32	65.91	66.94	401900	66.94	up	up	correct
FUN.US	Cedar Fair L.P	20220519	45.82	46.83	44.45	45.07	380600	45.07	down	down	correct
FVRR.US	Fiverr International Ltd	20220519	37.57	41.56	37.5	39.66	2155300	39.66	up	up	correct
FVT.US	UN	20220519	9.86	9.86	9.85	9.85	131816	9.85	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20220519	6.25	6.32	5.55	5.96	1257500	5.96	down	down	correct
G.US	Genpact Limited	20220519	40.68	41.96	40.6	41.41	1181000	41.41	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20220519	6.58	6.69	6.56	6.63	555600	6.63	up	up	correct
GAM.US	PB	20220519	25.65	26.0051	25.65	25.88	2762	25.88	up	up	correct
GATO.US	Gatos Silver Inc	20220519	3	3.2	3	3.05	739000	3.05	up	up	correct
GATX.US	GATX Corporation	20220519	108.81	109.19	104.07	104.55	223300	104.55	down	up	incorrect
GB.US	Global Blue Group Holding AG	20220519	5.13	5.3189	4.6	4.74	8940	4.74	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220519	18.56	18.74	18.45	18.6	102000	18.6	up	up	correct
GBL.US	GAMCO Investors Inc	20220519	20.15	20.85	20.15	20.36	17000	20.36	up	up	correct
GBX.US	The Greenbrier Companies Inc	20220519	41.98	42.41	40.3	40.69	507400	40.69	down	down	correct
GCI.US	Gannett Co Inc	20220519	3.9	4	3.885	3.9	1111190	3.9
GCO.US	Genesco Inc	20220519	56.08	57.21	55.09	55.74	179500	55.74	down	down	correct
GCP.US	GCP Applied Technologies Inc	20220519	31.05	31.115	30.95	31.03	1108500	31.03	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220519	5.8	5.96	5.76	5.76	29500	5.76	down	down	correct
GD.US	General Dynamics Corporation	20220519	223.9	224.39	216.66	217.78	2108500	217.78	down	up	incorrect
GDDY.US	GoDaddy Inc	20220519	69.86	71.78	69.8	70.8	2457900	70.8	up	up	correct
GDL.US	The GDL Fund	20220519	8.16	8.17	8.14	8.16	8500	8.16
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220519	14	14.1	13.91	13.96	69800	13.859	down	up	incorrect
GDOT.US	Green Dot Corporation	20220519	28.23	30.29	28.23	29.62	1155500	29.62	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20220519	21.16	21.53	20.95	21.21	207600	21.21	up	down	incorrect
GE.US	General Electric Company	20220519	75	76.54	74.45	75.74	6225700	75.74	up	up	correct
GEF.US	Greif Inc	20220519	59.02	60.64	58.77	59.79	168500	59.79	up	up	correct
GEL.US	Genesis Energy L.P	20220519	10.89	11.12	10.71	10.9	272100	10.9	up	up	correct
GENI.US	Genius Sports Limited	20220519	3.15	3.295	3.075	3.09	2583210	3.09	down	down	correct
GEO.US	The GEO Group Inc	20220519	6.68	7.18	6.66	7	1884700	7	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220519	12.17	12.55	12.17	12.41	70229	12.2361	up	up	correct
GES.US	Guess' Inc	20220519	19.77	20.47	19.76	20.05	943800	20.05	up	up	correct
GF.US	The New Germany Fund Inc	20220519	9.36	9.4	9.36	9.4	7600	9.4	up	down	incorrect
GFF.US	Griffon Corporation	20220519	29.64	30.41	29.45	29.99	607700	29.99	up	down	incorrect
GFI.US	Gold Fields Limited	20220519	11.39	11.67	11.29	11.46	8024100	11.46	up	up	correct
GFL.US	GFL Environmental Inc	20220519	27.65	29.02	27.57	28.39	1235800	28.39	up	up	correct
GFLU.US	GFL Environmental Inc	20220519	63.35	65.84	63.35	64.97	2800	64.97	up	up	correct
GGB.US	Gerdau S.A	20220519	5.35	5.56	5.34	5.46	14696500	5.46	up	up	correct
GGG.US	Graco Inc	20220519	58.92	60.47	58.51	60.16	637100	60.16	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20220519	0.045	0.05	0.045	0.05	6500	0.05	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20220519	7.37	7.56	7.35	7.42	33300	7.42	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220519	11.92	12.24	11.92	12.21	7600	12.21	up	down	incorrect
GHC.US	Graham Holdings Company	20220519	607.26	612.96	597	605.21	20300	605.21	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20220519	3.95	4.08	3.95	4	10400	4	up	up	correct
GHL.US	Greenhill & Co. Inc	20220519	11.94	12.09	11.57	11.61	211800	11.61	down	down	correct
GHLD.US	Guild Holdings Company	20220519	9.17	9.62	9.079	9.445	24400	9.445	up	up	correct
GHM.US	Graham Corporation	20220519	7.44	7.73	7.44	7.63	5800	7.63	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20220519	11.82	11.95	11.8	11.93	78500	11.93	up	down	incorrect
GIB.US	CGI Inc	20220519	80.6	83.37	80.6	82.71	185200	82.71	up	down	incorrect
GIC.US	Global Industrial Company	20220519	33.02	33.67	32.64	32.92	42800	32.92	down	down	correct
GIL.US	Gildan Activewear Inc	20220519	29.97	30.97	29.78	30.62	1365700	30.62	up	up	correct
GIM.US	Templeton Global Income Fund	20220519	4.51	4.55	4.5	4.52	105000	4.52	up	up	correct
GIS.US	General Mills Inc	20220519	66.3	66.71	65.05	66.13	4364700	66.13	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220519	10.1	10.1	10.1	10.1	0	10.1
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220519	23.25	23.31	23.1	23.1	5600	23.1	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220519	23.4	23.4	23.4	23.4	0	23.4
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220519	24	24	24	24	0	24
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220519	21.15	21.35	21.15	21.35	3600	21.35	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220519	20.51	20.51	20.51	20.51	300	20.51
GKOS.US	Glaukos Corporation	20220519	38.72	39.94	38.44	39.03	395400	39.03	up	up	correct
GL.US	PD	20220519	19.45	19.45	19.12	19.17	10570	19.17	down	down	correct
GLOB.US	Globant S.A	20220519	177.97	190.16	176.28	185.22	615100	185.22	up	up	correct
GLOG.US	PA	20220519	24.9	24.9	24.87	24.88	9205	24.88	down	down	correct
GLOP.US	PC	20220519	25.425	25.53	25.42	25.45	1673	25.45	up	up	correct
GLP.US	PB	20220519	25.91	26.1	25.91	26.09	1178	26.09	up	up	correct
GLT.US	Glatfelter Corporation	20220519	7.71	8.02	7.45	7.97	564000	7.97	up	up	correct
GLW.US	Corning Incorporated	20220519	33.73	34.15	33.2	33.52	5558600	33.52	down	up	incorrect
GM.US	General Motors Company	20220519	35.38	36.65	35.15	36.12	15545100	36.12	up	down	incorrect
GME.US	GameStop Corp	20220519	91.22	101.98	90.16	99.19	3180100	99.19	up	up	correct
GMED.US	Globus Medical Inc	20220519	65.12	66.23	63.57	65.1	669700	65.1	down	down	correct
GMRE.US	PA	20220519	25.25	25.2837	25.25	25.2837	602	25.2837	up	up	correct
GMS.US	GMS Inc	20220519	46.57	47.59	46.18	46.2	229900	46.2	down	up	incorrect
GNE.US	PA	20220519	9.15	9.1501	8.865	9.08	20129	9.08	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20220519	21.19	22.58	21.17	22.2	807700	22.2	up	down	incorrect
GNL.US	PB	20220519	22.15	22.33	22.11	22.33	31827	22.33	up	up	correct
GNRC.US	Generac Holdings Inc	20220519	208.8	228.71	207.96	223.69	1134300	223.69	up	up	correct
GNT.US	PA	20220519	23.55	23.55	23.55	23.55	3	23.55
GNW.US	Genworth Financial Inc	20220519	3.94	4.03	3.9	3.96	4494100	3.96	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20220519	17.41	17.63	17.4	17.45	369000	17.45	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220519	5.95	6.11	5.82	6.02	1685800	6.02	up	up	correct
GOLD.US	Barrick Gold Corporation	20220519	20.13	20.91	20.13	20.72	24233700	20.72	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20220519	40.49	40.51	39.59	39.62	248400	39.62	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20220519	20.54	21.34	19.21	20.89	5811300	20.89	up	up	correct
GOTU.US	Gaotu Techedu Inc	20220519	1.39	1.52	1.38	1.52	2206600	1.52	up	down	incorrect
GPC.US	Genuine Parts Company	20220519	130.18	133.88	129.94	132	956600	132	up	up	correct
GPI.US	Group 1 Automotive Inc	20220519	173.78	183.34	173.78	179.61	186100	179.61	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220519	24.04	24.3	24.01	24.17	17800	24.17	up	up	correct
GPK.US	Graphic Packaging Holding Company	20220519	20.35	20.7	20.12	20.39	2033200	20.39	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20220519	9.9	10.06	9.85	9.85	460400	9.85	down	up	incorrect
GPN.US	Global Payments Inc	20220519	118.01	122.17	117.58	120.47	1208700	120.47	up	up	correct
GPOR.US	Gulfport Energy Corporation	20220519	88.31	91.13	88.22	89.98	133900	89.98	up	up	correct
GPRK.US	GeoPark Limited	20220519	15.15	15.67	14.89	14.98	131000	14.98	down	down	correct
GPS.US	The Gap Inc	20220519	11.31	11.51	11.07	11.19	9349100	11.19	down	down	correct
GRC.US	The Gorman	20220519	29.47	29.65	28.97	29.29	91500	29.29	down	down	correct
GRP.US	UN	20220519	68.02	68.02	67.7	67.75	8894	67.75	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20220519	10.95	11.22	10.93	11.1	35700	11.1	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20220519	303.82	309.99	303.39	308.2	2108800	308.2	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20220519	17.9	18.08	17.8	17.87	364600	17.87	down	down	correct
GSK.US	GlaxoSmithKline plc	20220519	43.08	43.76	43.06	43.56	7855100	43.56	up	up	correct
GSL.US	PB	20220519	25.38	25.73	25.38	25.7	10849	25.7	up	down	incorrect
GSLD.US	GSLD	20220519	25.68	25.73	25.55	25.69	9000	25.69	up	up	correct
GSQB.US	G Squared Ascend II Inc	20220519	9.77	9.77	9.77	9.77	609	9.77
GTES.US	Gates Industrial Corporation plc	20220519	12.25	12.6	12.25	12.43	590500	12.43	up	up	correct
GTLS.US	Chart Industries Inc	20220519	168.44	176.63	168.44	172.38	353700	172.38	up	down	incorrect
GTN.US	Gray Television Inc	20220519	20.2	20.48	19.86	20.18	725200	20.18	down	up	incorrect
GTNA.US	Gray Television Inc	20220519	18.0002	18.0002	18.0002	18.0002	71	18.0002
GTY.US	Getty Realty Corp	20220519	26.76	27.09	26.31	26.38	162400	26.38	down	down	correct
GUG.US	GUG	20220519	14.68	14.84	14.05	14.29	183200	14.29	down	down	correct
GUT.US	The Gabelli Utility Trust	20220519	7	7.04	6.99	6.99	69000	6.99	down	down	correct
GVA.US	Granite Construction Incorporated	20220519	31.29	32.31	30.98	31.96	484200	31.96	up	up	correct
GWRE.US	Guidewire Software Inc	20220519	76.85	78.41	75.44	77.24	472100	77.24	up	up	correct
GWW.US	W.W. Grainger Inc	20220519	461.14	472.42	458.12	466.96	300300	466.96	up	up	correct
GYC.US	Cabco Series 2004	20220519	16.35	16.62	16.23	16.61	202768	16.61	up	up	correct
H.US	Hyatt Hotels Corporation	20220519	78.22	83.45	78.07	82.27	1070200	82.27	up	up	correct
HAE.US	Haemonetics Corporation	20220519	58.85	61	58.31	60.17	649400	60.17	up	up	correct
HAL.US	Halliburton Company	20220519	35	36.71	34.75	36.06	8485600	36.06	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220519	38.13	39.3	37.49	38.82	631700	38.82	up	down	incorrect
HAYW.US	Hayward Holdings Inc	20220519	14.21	14.6	14.001	14.24	1890300	14.24	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20220519	9.61	9.61	9.38	9.54	23300	9.54	down	down	correct
HBI.US	Hanesbrands Inc	20220519	11.93	12.09	11.66	11.69	7814800	11.69	down	down	correct
HBM.US	Hudbay Minerals Inc	20220519	5.53	5.82	5.48	5.73	1458300	5.73	up	up	correct
HCA.US	HCA Healthcare Inc	20220519	204.25	206.29	199.54	203.13	2271800	203.13	down	down	correct
HCC.US	Warrior Met Coal Inc	20220519	32.85	35.33	32.52	33.53	1748700	33.53	up	down	incorrect
HCI.US	HCI Group Inc	20220519	63.54	67.51	59.88	66.05	1492000	66.05	up	up	correct
HCXY.US	Hercules Capital Inc	20220519	25.11	25.11	25.05	25.06	600	25.06	down	up	incorrect
HD.US	The Home Depot Inc	20220519	285.5	292.5	284.96	287.76	5211530	287.76	up	up	correct
HDB.US	HDFC Bank Limited	20220519	52.66	53.41	52	52.64	1898700	52.64	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20220519	41.84	42.28	41.25	42.07	311300	42.07	up	up	correct
HEI.US	HEICO Corporation	20220519	132.28	134.12	131.4	132.93	306100	132.93	up	up	correct
HEP.US	Holly Energy Partners L.P	20220519	17.32	17.5	16.94	17.19	116800	17.19	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20220519	13.17	13.42	13.01	13.34	31300	13.34	up	up	correct
HES.US	Hess Corporation	20220519	111.38	115.83	111.38	113.43	1854100	113.43	up	up	correct
HESM.US	Hess Midstream LP	20220519	29.15	29.92	28.92	29.07	586800	29.07	down	down	correct
HFRO.US	PA	20220519	22.36	22.6	22.3	22.5	4913	22.5	up	up	correct
HGLB.US	Highland Global Allocation Fund	20220519	10.3	10.5	10.22	10.48	86400	10.3989	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20220519	41.6	43.01	41.549	42.25	1025975	42.25	up	up	correct
HHC.US	The Howard Hughes Corporation	20220519	86.11	87.34	85.48	85.58	343400	85.58	down	down	correct
HI.US	Hillenbrand Inc	20220519	41.3	41.7	40.6	40.86	464800	40.86	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20220519	68.01	69.05	66.97	67.44	2742900	67.44	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20220519	201.23	203.54	197.62	200.73	296300	200.73	down	down	correct
HIL.US	Hill International Inc	20220519	1.4	1.45	1.4	1.44	112100	1.44	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20220519	4.08	4.11	4.07	4.1	142500	4.07	up	down	incorrect
HIPO.US	Hippo Holdings Inc	20220519	1.49	1.51	1.415	1.47	1274400	1.47	down	down	correct
HIW.US	Highwoods Properties Inc	20220519	38.91	39.44	38.47	38.62	760600	38.12	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20220519	5.07	5.14	5.04	5.1	155900	5.051	up	up	correct
HL.US	PB	20220519	61.04	61.04	61.04	61.04	0	61.04
HLF.US	Herbalife Nutrition Ltd	20220519	21.5	21.85	21.06	21.56	1483500	21.56	up	up	correct
HLI.US	Houlihan Lokey Inc	20220519	83.74	85.73	83.48	84.64	326100	84.64	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20220519	64.9	66.07	64.72	65.28	83300	65.28	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20220519	127.49	133.9	127.345	131.71	2468973	131.71	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20220519	4.15	4.3	4.12	4.2	1444200	4.2	up	up	correct
HMC.US	Honda Motor Co. Ltd	20220519	24.67	25.15	24.67	25.01	1309900	25.01	up	up	correct
HMLP.US	PA	20220519	23.29	24.25	23.25	23.82	19268	23.82	up	up	correct
HMN.US	Horace Mann Educators Corporation	20220519	39.1	39.49	38.82	39	322000	39	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20220519	3.58	3.69	3.55	3.63	6674700	3.63	up	down	incorrect
HNGR.US	Hanger Inc	20220519	15.63	15.63	14.8	15.11	103500	15.11	down	down	correct
HNI.US	HNI Corporation	20220519	36.82	37.34	36.5	36.54	236900	36.54	down	up	incorrect
HNP.US	Huaneng Power International Inc	20220519	18.78	19.29	18.78	19.29	4900	19.29	up	up	correct
HOG.US	Harley	20220519	31.88	33.93	31.66	32.43	5416800	32.43	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220519	20.11	20.685	20.11	20.52	1279829	20.52	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20220519	42.48	45.46	42.35	44.16	111400	44.16	up	up	correct
HP.US	Helmerich & Payne Inc	20220519	45.9	47.5	45.06	46.16	1081600	46.16	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20220519	15.37	15.385	14.57	15.04	21103000	15.04	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20220519	17.45	17.86	17.42	17.71	80100	17.71	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20220519	17.48	17.57	17.4	17.47	31000	17.47	down	down	correct
HPQ.US	HP Inc	20220519	36.37	36.63	35.07	35.73	13848600	35.73	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20220519	16.07	16.34	16.07	16.2	24900	16.2	up	up	correct
HPX.US	HPX Corp	20220519	9.95	9.95	9.94	9.94	5400	9.94	down	down	correct
HQH.US	Tekla Healthcare Investors	20220519	19.48	19.65	19.18	19.39	93400	19.39	down	down	correct
HQL.US	Tekla Life Sciences Investors	20220519	14.54	14.87	14.54	14.69	99200	14.69	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20220519	27.97	28.08	27.26	27.26	2458600	27.26	down	up	incorrect
HRB.US	H&R Block Inc	20220519	33.07	33.83	32.56	32.94	3096600	32.94	down	down	correct
HRI.US	Herc Holdings Inc	20220519	104	110.55	103.02	107.11	333600	107.11	up	up	correct
HRL.US	Hormel Foods Corporation	20220519	47.81	48.27	46.53	47.81	2722500	47.81
HRT.US	HireRight Holdings Corporation	20220519	13.32	13.4	12.7	13.28	296400	13.28	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20220519	3.39	3.41	3.18	3.26	316200	3.26	down	down	correct
HSBC.US	HSBC Holdings plc	20220519	30.24	30.67	30.22	30.52	3837700	30.52	up	up	correct
HSC.US	Harsco Corporation	20220519	7.89	7.99	7.72	7.82	687800	7.82	down	down	correct
HSY.US	The Hershey Company	20220519	204.46	206.79	201.42	205.12	1635400	205.12	up	up	correct
HT.US	PE	20220519	20.474	20.474	20.4	20.4	1215	20.4	down	down	correct
HTA.US	Healthcare Trust of America Inc	20220519	28.68	28.87	28.43	28.51	1996700	28.51	down	down	correct
HTD.US	John Hancock Tax	20220519	23.52	23.71	23.27	23.44	45400	23.44	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20220519	24.46	24.7	24.35	24.47	4400	24.47	up	down	incorrect
HTGC.US	Hercules Capital Inc	20220519	14.5	14.59	14.07	14.09	2049800	14.09	down	down	correct
HTH.US	Hilltop Holdings Inc	20220519	29.81	30.32	29.81	30.08	1182900	30.08	up	up	correct
HTY.US	John Hancock Investments	20220519	5.48	5.57	5.48	5.52	25500	5.52	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220519	18.06	19.01	18.06	18.49	4509100	18.49	up	down	incorrect
HUBB.US	Hubbell Incorporated	20220519	188.03	191.14	185.54	188.83	170951	188.83	up	up	correct
HUBS.US	HubSpot Inc	20220519	327.42	351.97	322.975	339.14	1371400	339.14	up	down	incorrect
HUM.US	Humana Inc	20220519	413.8	435.88	410.87	432	1065700	432	up	up	correct
HUN.US	Huntsman Corporation	20220519	35.21	35.93	34.94	35.3	3157633	35.3	up	up	correct
HUYA.US	HUYA Inc	20220519	3.94	4.297	3.902	4.15	1858500	4.15	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20220519	27.77	28.04	26	27.07	302500	27.07	down	down	correct
HWM.US	Howmet Aerospace Inc	20220519	33.2	34.18	33	33.45	3319400	33.45	up	up	correct
HXL.US	Hexcel Corporation	20220519	52.56	54.73	52.56	53.97	630700	53.97	up	up	correct
HY.US	Hyster	20220519	34.89	35.14	33.7	33.76	63800	33.76	down	down	correct
HYB.US	The New America High Income Fund Inc	20220519	7.19	7.24	7.16	7.23	48200	7.23	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220519	12.55	12.71	12.54	12.6	27000	12.505	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20220519	9.6	9.78	9.6	9.71	281500	9.71	up	up	correct
HZN.US	Horizon Global Corporation	20220519	2.45	2.59	2.4	2.47	40000	2.47	up	up	correct
HZO.US	MarineMax Inc	20220519	40.42	41.41	38.56	40.34	445100	40.34	down	down	correct
IAA.US	IAA Inc	20220519	36.58	37.99	36.34	37.15	1520300	37.15	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220519	9.72	9.72	9.72	9.72	0	9.72
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220519	6.93	7.03	6.91	7	35900	7	up	down	incorrect
IAG.US	IAMGOLD Corporation	20220519	2.12	2.31	2.12	2.28	17950600	2.28	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220519	46.26	46.82	46.23	46.39	15500	46.39	up	down	incorrect
IBM.US	International Business Machines Corporation	20220519	132	132.32	128.71	129.66	5819700	129.66	down	down	correct
IBN.US	ICICI Bank Limited	20220519	17.74	17.99	17.67	17.81	8383300	17.81	up	down	incorrect
IBP.US	Installed Building Products Inc	20220519	86.16	89.73	86.16	87.11	261200	87.11	up	up	correct
ICD.US	Independence Contract Drilling Inc	20220519	3.61	3.79	3.61	3.69	59400	3.69	up	up	correct
ICE.US	Intercontinental Exchange Inc	20220519	93.61	96.92	93.45	95.9	3671900	95.9	up	up	correct
ICL.US	ICL Group Ltd	20220519	11.27	11.59	11.165	11.37	1305500	11.37	up	up	correct
IDA.US	IDACORP Inc	20220519	106.99	107.26	105.13	106.61	207300	106.61	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220519	10.02	10.16	10.02	10.14	53300	10.14	up	up	correct
IDT.US	IDT Corporation	20220519	26	26.7	25.82	26.03	128900	26.03	up	up	correct
IEX.US	IDEX Corporation	20220519	179.98	185.68	179.3	183.19	417800	183.19	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20220519	126.26	130.53	126.01	129.01	1057500	129.01	up	down	incorrect
IFN.US	The India Fund Inc	20220519	16.94	17.16	16.9	17.09	109900	17.09	up	up	correct
IFS.US	Intercorp Financial Services Inc	20220519	25.67	26.31	25.67	26.22	20031	26.22	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220519	9.1	9.17	9.08	9.11	49500	9.11	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220519	5.52	5.61	5.5	5.53	213100	5.53	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220519	16.98	17.1	16.98	17.08	35700	17.013	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220519	7.67	7.74	7.64	7.68	205600	7.68	up	up	correct
IGT.US	International Game Technology PLC	20220519	19.78	21.15	19.78	20.37	1908546	20.1722	up	up	correct
IH.US	iHuman Inc	20220519	2.54	2.6	2.33	2.48	18174	2.48	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220519	5.86	5.93	5.86	5.91	76800	5.91	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20220519	58.49	60.23	58.34	59.35	222600	59.35	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20220519	8.58	8.61	8.55	8.56	28300	8.56	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20220519	8.61	8.61	8.56	8.58	9200	8.58	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20220519	22.29	22.69	22.25	22.5	27900	22.5	up	up	correct
IIIN.US	Insteel Industries Inc	20220519	41.18	41.6	40.265	40.94	216669	40.94	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20220519	12.58	12.72	12.58	12.66	117100	12.66	up	up	correct
IIPR.US	PA	20220519	26.19	26.19	26.19	26.19	434	26.19
IMAX.US	IMAX Corporation	20220519	15.74	16.11	15.68	15.94	411600	15.94	up	up	correct
INFA.US	Informatica Inc.	20220519	17.72	18.91	17.72	18.4	396400	18.4	up	up	correct
INFY.US	Infosys Limited	20220519	18.36	18.83	18.22	18.63	9392800	18.63	up	down	incorrect
ING.US	ING Groep N.V	20220519	9.86	10.1	9.84	10.03	5784400	10.03	up	up	correct
INGR.US	Ingredion Incorporated	20220519	91.69	93.22	90.52	92.08	413900	92.08	up	up	correct
INN.US	Summit Hotel Properties Inc	20220519	8.77	8.95	8.66	8.73	650700	8.73	down	down	correct
INSI.US	Insight Select Income Fund	20220519	16.3	16.89	16.3	16.4	9600	16.4	up	up	correct
INSP.US	Inspire Medical Systems Inc	20220519	165.54	174.665	164.09	171.72	320400	171.72	up	up	correct
INST.US	Instructure Holdings Inc	20220519	16.61	17.03	15.83	16.5	165000	16.5	down	down	correct
INSW.US	PA	20220519	25.65	25.87	25.53	25.75	1406	25.75	up	up	correct
INT.US	World Fuel Services Corporation	20220519	25.13	26.05	25.11	25.7	837500	25.7	up	up	correct
INVH.US	Invitation Homes Inc	20220519	35.41	35.979	35.3	35.75	3346900	35.75	up	up	correct
IO.US	ION Geophysical Corporation	20220519	0.06	0.225	0.06	0.16	1546006	0.16	up	up	correct
IP.US	International Paper Company	20220519	47.83	48.37	47.2	47.82	3323500	47.82	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20220519	30.9	31.33	30.23	30.71	4406600	30.71	down	down	correct
IPI.US	Intrepid Potash Inc	20220519	63.01	66.7747	62.51	64.02	454200	64.02	up	up	correct
IPOD.US	WT	20220519	0.78	0.8798	0.78	0.8533	32165	0.8533	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20220519	9.89	9.99	9.88	9.96	230700	9.96	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20220519	196.2	203.37	195.57	201.74	1398600	201.74	up	up	correct
IR.US	Ingersoll Rand Inc	20220519	43.28	44.81	43.16	44.28	2516900	44.28	up	up	correct
IRL.US	The New Ireland Fund Inc	20220519	8.23	8.39	8.15	8.21	3200	8.21	down	down	correct
IRM.US	Iron Mountain Incorporated	20220519	50.5	50.91	48.62	48.63	2874200	48.63	down	down	correct
IRRX.US	UN	20220519	10.03	10.03	10.03	10.03	0	10.03
IRT.US	Independence Realty Trust Inc	20220519	22.28	23.02	22.07	22.31	5945000	22.31	up	up	correct
IS.US	ironSource	20220519	2.84	2.95	2.76	2.93	8056700	2.93	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220519	12.75	12.91	12.75	12.83	57900	12.83	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20220519	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20220519	238.31	251.8	238.31	248.65	969700	248.65	up	up	correct
ITCB.US	Itaú Corpbanca	20220519	3.02	3.1	3.02	3.1	4200	3.1	up	up	correct
ITGR.US	Integer Holdings Corporation	20220519	74.3	75.35	73.06	74.4	180300	74.4	up	up	correct
ITT.US	ITT Inc	20220519	69.64	70.52	68.76	69.38	504500	69.38	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20220519	5.01	5.07	4.95	5.01	48550300	5.01
ITW.US	Illinois Tool Works Inc	20220519	201.11	203.65	198.91	200.8	1603500	200.8	down	down	correct
IVC.US	Invacare Corporation	20220519	0.87	0.88	0.84	0.86	1168700	0.86	down	up	incorrect
IVH.US	Ivy Funds	20220519	10.9	10.97	10.88	10.94	34300	10.94	up	up	correct
IVR.US	PC	20220519	20.58	20.857	20.25	20.62	9201	20.62	up	up	correct
IVT.US	Inventrust Properties Corp	20220519	29.39	30.065	28.74	28.79	637300	28.79	down	down	correct
IVZ.US	Invesco Ltd	20220519	17.67	18.27	17.67	18.02	3132300	18.02	up	up	correct
IX.US	ORIX Corporation	20220519	88.74	90.21	88.74	89.53	37700	89.53	up	up	correct
J.US	Jacobs Engineering Group Inc	20220519	130.44	135.15	129.6	133.77	760100	133.77	up	up	correct
JBGS.US	JBG SMITH Properties	20220519	25.71	25.98	24.89	24.89	1208000	24.89	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220519	26.09	26.09	26.09	26.09	0	26.09
JBL.US	Jabil Inc	20220519	57.59	58.51	57.14	57.57	850700	57.57	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20220519	114.86	118.03	114.86	115.03	148500	115.03	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20220519	13.55	13.77	13.51	13.64	67400	13.64	up	up	correct
JCI.US	Johnson Controls International plc	20220519	51.15	52.56	50.95	51.89	5806700	51.89	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20220519	7.99	8.03	7.99	8	76491	7.9287	up	up	correct
JEF.US	Jefferies Financial Group Inc	20220519	30.41	31.03	30.14	30.6	759000	30.6	up	down	incorrect
JELD.US	JELD	20220519	17.77	18.6	17.77	18.01	1503000	18.01	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220519	6.85	6.92	6.81	6.87	24300	6.87	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20220519	5.91	6.2	5.91	6.2	7300	6.2	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20220519	8.52	8.58	8.46	8.56	291600	8.56	up	up	correct
JGH.US	Nuveen Global High Income Fund	20220519	12.39	12.55	12.35	12.37	83300	12.37	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220519	8.99	9.02	8.95	8.97	21200	8.97	down	down	correct
JHG.US	Janus Henderson Group plc	20220519	26.76	27.34	26.68	26.89	1555700	26.89	up	up	correct
JHI.US	John Hancock Investors Trust	20220519	14.04	14.07	13.89	14	24400	14	down	down	correct
JHS.US	John Hancock Income Securities Trust	20220519	12.14	12.26	12.14	12.21	14400	12.21	up	up	correct
JHX.US	James Hardie Industries plc	20220519	25.59	25.98	25	25.73	68900	25.73	up	up	correct
JILL.US	J.Jill Inc	20220519	17.16	17.85	16.96	17.01	17600	17.01	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20220519	55.22	57.13	54.56	56.45	1641600	56.45	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20220519	186.07	191.64	186.07	188.78	311900	188.78	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20220519	17.14	17.14	17.02	17.14	6500	17.14
JMIA.US	Jumia Technologies AG	20220519	6.64	7.24	6.53	6.9	7794800	6.9	up	up	correct
JMM.US	Nuveen Multi	20220519	6.01	6.03	6	6.02	3200	6.02	up	up	correct
JNJ.US	Johnson & Johnson	20220519	174.72	174.8	172.69	173.94	6874500	172.8294	down	down	correct
JNPR.US	Juniper Networks Inc	20220519	28.72	29.34	28.22	28.8	5928100	28.8	up	up	correct
JOBY.US	WT	20220519	1.26	1.37	1.26	1.3104	24073	1.3104	up	up	correct
JOE.US	The St. Joe Company	20220519	47.63	48.69	47.56	47.64	224300	47.64	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220519	6.49	6.51	6.47	6.51	36700	6.51	up	down	incorrect
JP.US	Jupai Holdings Limited	20220519	0.464	0.53	0.464	0.519	153000	0.519	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220519	7.9	7.98	7.89	7.91	267200	7.91	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20220519	20.52	20.55	20.34	20.38	39500	20.38	down	down	correct
JPM.US	PL	20220519	19.56	19.6744	19.37	19.41	434125	19.41	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220519	7.41	7.48	7.4	7.44	406700	7.44	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220519	19.02	19.46	19.02	19.11	31400	19.11	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220519	5.35	5.38	5.3	5.36	656300	5.36	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20220519	13.58	13.71	13.58	13.66	59800	13.66	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220519	8.35	8.42	8.33	8.4	96300	8.4	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20220519	9.65	9.77	9.63	9.66	113300	9.66	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220519	12.43	12.54	12.41	12.45	21600	12.45	up	up	correct
JT.US	Jianpu Technology Inc	20220519	1.49	1.5	1.4	1.48	52800	1.48	down	down	correct
JUN.US	UN	20220519	10.06	10.0812	10.06	10.0812	2450	10.0812	up	up	correct
JW.US	B	20220519	52.75	52.75	52.75	52.75	0	52.75
JWN.US	Nordstrom Inc	20220519	22.1	23.33	22.03	22.63	6434000	22.63	up	up	correct
K.US	Kellogg Company	20220519	68.5	68.6	66.57	68	4573600	68	down	down	correct
KAI.US	Kadant Inc	20220519	181.46	181.84	177.63	179.01	34300	179.01	down	up	incorrect
KAMN.US	Kaman Corporation	20220519	34.49	35.26	33.54	33.64	247000	33.64	down	down	correct
KAR.US	KAR Auction Services Inc	20220519	14.7	14.96	14.34	14.64	1274300	14.64	down	up	incorrect
KB.US	KB Financial Group Inc	20220519	44.15	45.09	44.15	44.86	153200	44.86	up	up	correct
KBH.US	KB Home	20220519	31.85	33.44	31.7	32.72	2864600	32.72	up	up	correct
KBR.US	KBR Inc	20220519	44.57	46.68	44.57	45.94	1264200	45.94	up	up	correct
KEN.US	Kenon Holdings Ltd	20220519	54.34	55.78	53.6	55.22	22700	55.22	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20220519	8.7	8.87	8.69	8.82	137900	8.82	up	up	correct
KEX.US	Kirby Corporation	20220519	62.97	64.43	62.97	63.2	437700	63.2	up	up	correct
KEY.US	PK	20220519	24.22	24.64	24.04	24.53	173854	24.53	up	up	correct
KEYS.US	Keysight Technologies Inc	20220519	135.84	139.915	135.18	137.1	1163800	137.1	up	up	correct
KF.US	The Korea Fund Inc	20220519	27.28	27.65	27.21	27.62	9400	27.62	up	up	correct
KFS.US	Kingsway Financial Services Inc	20220519	5.36	5.39	5.33	5.38	2300	5.38	up	up	correct
KFY.US	Korn Ferry	20220519	57.57	58.45	57.04	57.52	295000	57.52	down	up	incorrect
KGC.US	Kinross Gold Corporation	20220519	4.41	4.56	4.38	4.51	22587700	4.51	up	up	correct
KIM.US	PM	20220519	23.9399	24.25	23.8425	24.24	36849	24.24	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20220519	2.79	2.97	2.72	2.84	1932400	2.84	up	up	correct
KIO.US	KKR Income Opportunities Fund	20220519	12.31	12.49	12.31	12.43	74300	12.43	up	up	correct
KKR.US	PC	20220519	64.5	64.96	63.98	64.2918	90230	64.2918	down	down	correct
KKRS.US	KKRS	20220519	19.16	19.455	19.1	19.33	85600	19.33	up	up	correct
KLR.US	Kaleyra Inc	20220519	3.24	3.505	3.22	3.35	194000	3.35	up	down	incorrect
KMB.US	Kimberly	20220519	131.1	132.07	127.14	129.05	2655800	129.05	down	down	correct
KMI.US	Kinder Morgan Inc	20220519	18.97	19.24	18.88	19.02	16000100	19.02	up	up	correct
KMPR.US	Kemper Corporation	20220519	48.19	48.93	47.41	48.08	314300	48.08	down	down	correct
KMT.US	Kennametal Inc	20220519	26.1	26.7	26.02	26.12	941100	26.12	up	up	correct
KMX.US	CarMax Inc	20220519	89.8	92.2	88.03	90.8	2245600	90.8	up	up	correct
KN.US	Knowles Corporation	20220519	18.99	19.1	18.84	18.88	603200	18.88	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20220519	16.46	16.73	16.09	16.63	78500	16.63	up	up	correct
KNX.US	Knight	20220519	43.45	46.15	43.14	45	3688900	45	up	up	correct
KO.US	The Coca	20220519	60.96	60.96	59.66	60	31493900	60	down	down	correct
KODK.US	Eastman Kodak Company	20220519	4.44	4.61	4.35	4.42	1135100	4.42	down	down	correct
KOF.US	Coca	20220519	53.9	55.55	53.9	55.19	190500	55.19	up	up	correct
KOP.US	Koppers Holdings Inc	20220519	25.84	26.46	25.45	25.47	252300	25.47	down	down	correct
KORE.US	KORE Group Holdings Inc	20220519	4.3	4.39	4.06	4.18	94100	4.18	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20220519	6.63	7.01	6.63	6.77	8630400	6.77	up	down	incorrect
KR.US	The Kroger Co	20220519	47.49	48.56	46.79	48	9137900	48	up	up	correct
KRC.US	Kilroy Realty Corporation	20220519	58.61	59.44	57.9	57.93	830100	57.93	down	down	correct
KREF.US	PA	20220519	22.15	22.79	22.15	22.65	12425	22.65	up	up	correct
KRG.US	Kite Realty Group Trust	20220519	20.81	21.17	20.35	20.4	1772267	20.4	down	down	correct
KRO.US	Kronos Worldwide Inc	20220519	16.64	18.31	16.61	18.02	416700	18.02	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20220519	17.4	17.768	17.17	17.4	262800	17.4
KSM.US	DWS Strategic Municipal Income Trust	20220519	9.09	9.27	9.06	9.2	62300	9.2	up	up	correct
KSS.US	Kohl's Corporation	20220519	40.6	45.655	39.98	45.04	14092580	45.04	up	up	correct
KT.US	KT Corporation	20220519	14.12	14.27	14.07	14.24	739400	14.24	up	up	correct
KTB.US	Kontoor Brands Inc	20220519	36.9	38.08	36.4	37.24	672500	37.24	up	up	correct
KTF.US	DWS Municipal Income Trust	20220519	8.87	9.01	8.87	8.98	110900	8.98	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220519	30.05	30.05	29.95	29.95	1200	29.95	down	down	correct
KTN.US	Credit	20220519	29.83	29.83	29.83	29.83	500	29.83
KUKE.US	Kuke Music Holding Limited	20220519	2.93	2.96	2.72	2.78	29700	2.78	down	down	correct
KW.US	Kennedy	20220519	20.86	21.06	20.54	20.56	357400	20.56	down	down	correct
KWR.US	Quaker Chemical Corporation	20220519	135.85	140.84	134.27	137.99	81300	137.99	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220519	9	9.18	8.95	9.11	977900	9.11	up	up	correct
L.US	Loews Corporation	20220519	62.71	63.33	61.62	62.94	1253300	62.94	up	up	correct
LAC.US	Lithium Americas Corp	20220519	23.58	26.01	23.48	25.15	5058600	25.15	up	up	correct
LAD.US	Lithia Motors Inc	20220519	287.54	290.46	283.3	283.87	402800	283.87	down	down	correct
LADR.US	Ladder Capital Corp	20220519	11.12	11.24	10.98	10.99	597800	10.99	down	down	correct
LAIX.US	LAIX Inc	20220519	1.111	1.111	1.111	1.111	286	1.111
LAW.US	CS Disco Inc.	20220519	22.94	24.11	22.14	22.23	642600	22.23	down	down	correct
LAZ.US	Lazard Ltd	20220519	32.49	33.8	32.46	33.07	653500	33.07	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20220519	14.49	15.05	14.38	14.84	2819300	14.84	up	down	incorrect
LC.US	LendingClub Corporation	20220519	13.2	13.605	13.051	13.38	1596600	13.38	up	up	correct
LCI.US	Lannett Company Inc	20220519	0.555	0.57	0.501	0.527	191300	0.527	down	down	correct
LCII.US	LCI Industries	20220519	110.85	112.49	105.5	105.69	298500	105.69	down	up	incorrect
LCW.US	UN	20220519	9.96	9.96	9.96	9.96	0	9.96
LDI.US	loanDepot Inc	20220519	2.55	2.765	2.51	2.73	1619945	2.73	up	up	correct
LDOS.US	Leidos Holdings Inc	20220519	100.73	102.52	100.15	101.52	676100	101.52	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220519	20.3	20.59	20.3	20.49	51300	20.49	up	up	correct
LEA.US	Lear Corporation	20220519	129.82	136.24	129.37	133.42	497400	133.42	up	up	correct
LEG.US	Leggett & Platt Incorporated	20220519	36.82	37.58	36.73	36.92	1103400	36.92	up	up	correct
LEJU.US	Leju Holdings Limited	20220519	3.1	3.4	2.91	3.16	8600	3.16	up	up	correct
LEN.US	Lennar Corporation	20220519	72.14	74.41	72.1	72.67	2243700	72.67	up	up	correct
LENB.US	Lennar Corporation	20220519	61.23	63.25	61.23	62.09	107597	62.09	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220519	6.44	6.5	6.43	6.47	89100	6.47	up	down	incorrect
LEVI.US	Levi Strauss & Co	20220519	16.69	16.8	16.17	16.39	1658300	16.39	down	down	correct
LFC.US	China Life Insurance Company Limited	20220519	7.2	7.31	7.17	7.28	1022300	7.28	up	up	correct
LFG.US	Archaea Energy Inc	20220519	17.46	18.178	17.24	18.01	1467600	18.01	up	down	incorrect
LFT.US	PA	20220519	24.3	24.3	24.24	24.24	693	24.24	down	down	correct
LGF.US	B	20220519	11.73	12.08	11.53	11.7	645474	11.7	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20220519	12.77	13.07	12.46	12.61	466411	12.61	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20220519	14.98	15.27	14.88	15.04	34500	15.04	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20220519	240.46	248.82	240.15	246.43	598900	246.43	up	up	correct
LHX.US	L3Harris Technologies Inc	20220519	237.85	238.94	229.72	232.74	1246300	232.74	down	down	correct
LII.US	Lennox International Inc	20220519	201.31	208.67	199.67	206.56	430900	206.56	up	up	correct
LIN.US	Linde plc	20220519	308.47	314.1	307.95	310.7	1957800	310.7	up	up	correct
LINX.US	Linx S.A	20220519	294.8	295.8	290.65	294.65	825495	294.65	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220519	1.14	1.17	1.11	1.15	28200	1.15	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20220519	10.87	11.69	10.81	11.25	452100	11.25	up	up	correct
LLY.US	Eli Lilly and Company	20220519	293.58	293.58	284.37	286.27	3157400	286.27	down	down	correct
LMND.US	Lemonade Inc	20220519	19.7	21.84	19.59	21.46	1027600	21.46	up	up	correct
LMT.US	Lockheed Martin Corporation	20220519	430.85	432.99	419.29	425.62	1539800	425.62	down	down	correct
LNC.US	Lincoln National Corporation	20220519	52.85	54.36	52.29	52.71	1696200	52.71	down	down	correct
LND.US	BrasilAgro	20220519	6.32	6.43	6.32	6.39	44500	6.39	up	up	correct
LNN.US	Lindsay Corporation	20220519	124.13	127.28	123.75	125.48	71800	125.48	up	up	correct
LOCL.US	Local Bounti Corporation	20220519	5.08	5.28	4.86	5.06	271100	5.06	down	down	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20220519	9.76	9.76	9.76	9.76	11	9.76
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220519	5.61	5.83	5.58	5.61	127300	5.61
LOW.US	Lowe's Companies Inc	20220519	182.68	191.81	182.68	187.86	5132100	187.86	up	up	correct
LPG.US	Dorian LPG Ltd	20220519	15.19	15.82	15.01	15.6	643300	15.6	up	up	correct
LPI.US	Laredo Petroleum Inc	20220519	59.66	64.26	59.58	62.93	481900	62.93	up	up	correct
LPL.US	LG Display Co. Ltd	20220519	6.51	6.62	6.51	6.57	496500	6.57	up	up	correct
LPX.US	Louisiana	20220519	66.69	68.19	65.59	65.67	1214600	65.67	down	down	correct
LRN.US	Stride Inc	20220519	36.86	37.1	35.9	36.29	620800	36.29	down	down	correct
LSI.US	Life Storage Inc	20220519	108.14	110.77	108.14	109.38	769400	109.38	up	up	correct
LSPD.US	Lightspeed POS Inc	20220519	21.74	23.15	20.03	22.36	3143400	22.36	up	up	correct
LTC.US	LTC Properties Inc	20220519	37.57	38.32	37.14	37.35	371400	37.16	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20220519	14.34	14.61	13.8	14.17	584200	14.17	down	up	incorrect
LTHM.US	Livent Corporation	20220519	27.5	29.64	27.43	28.76	4837100	28.76	up	up	correct
LU.US	Lufax Holding Ltd	20220519	5.95	6.22	5.81	6.07	7709900	6.07	up	up	correct
LUB.US	Luby's Inc	20220519	1.81	1.86	1.81	1.85	147400	1.85	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20220519	11.32	11.545	11.26	11.36	12351287	11.36	up	up	correct
LUV.US	Southwest Airlines Co	20220519	43.66	44.49	43.38	43.57	4295200	43.57	down	down	correct
LVS.US	Las Vegas Sands Corp	20220519	33.27	34.34	33.1	33.26	6185500	33.26	down	down	correct
LW.US	Lamb Weston Holdings Inc	20220519	61.65	63.25	61.44	62.42	1192000	62.42	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20220519	15.75	16.47	15.65	16.17	110100	16.17	up	up	correct
LXP.US	PC	20220519	50.9632	50.9632	50.9632	50.9632	84	50.9632
LXU.US	LSB Industries Inc	20220519	20.23	20.78	18.96	19.75	713600	19.75	down	down	correct
LYB.US	LyondellBasell Industries N.V	20220519	108.59	110.7	107.54	109.03	2677300	109.03	up	up	correct
LYG.US	Lloyds Banking Group plc	20220519	2.12	2.18	2.12	2.16	18179500	2.16	up	up	correct
LYV.US	Live Nation Entertainment Inc	20220519	84.42	92.66	84.25	90.5	4097500	90.5	up	down	incorrect
LZB.US	La	20220519	25.38	25.65	24.74	25.24	516700	25.24	down	down	correct
M.US	Macy's Inc	20220519	18.53	19.785	18.4704	19.36	18779351	19.36	up	up	correct
MA.US	Mastercard Incorporated	20220519	330	336.21	324.43	332.22	4380700	332.22	up	up	correct
MAA.US	PI	20220519	58.79	59.89	58.79	59.89	1805	59.89	up	up	correct
MAC.US	The Macerich Company	20220519	11.95	12.32	11.72	11.84	3813100	11.84	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20220519	37.57	38.01	37.26	37.29	291100	37.29	down	down	correct
MAN.US	ManpowerGroup Inc	20220519	88.18	90.26	87.47	89.47	339000	89.47	up	up	correct
MANU.US	Manchester United plc	20220519	12.93	13.12	12.89	13.06	165500	13.06	up	up	correct
MAS.US	Masco Corporation	20220519	53.99	55.14	53.87	53.98	2647100	53.98	down	down	correct
MATX.US	Matson Inc	20220519	84.44	86.96	84.26	84.6	427600	84.6	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220519	8.61	8.8	8.61	8.8	56300	8.8	up	up	correct
MAX.US	MediaAlpha Inc	20220519	10.15	10.52	10.05	10.17	245500	10.17	up	up	correct
MAXR.US	Maxar Technologies Inc	20220519	26.93	27.58	26.66	26.78	854100	26.78	down	down	correct
MBI.US	MBIA Inc	20220519	12.35	13.04	12.29	12.96	354800	12.96	up	up	correct
MBSC.US	UN	20220519	10	10	9.98	9.98	5100	9.98	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20220519	5.5	5.5	5.5	5.5	0	5.5
MC.US	Moelis & Company	20220519	42.87	44.49	42.64	43.79	650100	43.79	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20220519	77.4	78	74.64	74.89	125600	74.89	down	down	correct
MCD.US	McDonald's Corporation	20220519	229.5	232.15	228.34	229	3518300	229	down	down	correct
MCG.US	Membership Collective Group Inc	20220519	7.91	8.12	7.585	8.12	453800	8.12	up	up	correct
MCI.US	Barings Corporate Investors	20220519	13.87	14.2	13.86	13.96	35700	13.96	up	down	incorrect
MCK.US	McKesson Corporation	20220519	317.66	320.88	312.22	319.13	1016300	319.13	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220519	6.7	6.77	6.7	6.74	40300	6.74	up	up	correct
MCO.US	Moody's Corporation	20220519	277.93	284.03	277.08	282.76	1631300	282.76	up	up	correct
MCR.US	MFS Charter Income Trust	20220519	6.45	6.53	6.45	6.47	137900	6.47	up	up	correct
MCS.US	The Marcus Corporation	20220519	13.78	14.59	13.61	14.38	315600	14.38	up	up	correct
MCW.US	Mister Car Wash Inc.	20220519	11.11	11.86	11.11	11.64	1034300	11.64	up	up	correct
MCY.US	Mercury General Corporation	20220519	47.85	48.15	46.72	47.45	206800	47.45	down	down	correct
MD.US	MEDNAX Inc	20220519	18.2	18.84	18.1	18.43	975100	18.43	up	up	correct
MDC.US	M.D.C. Holdings Inc	20220519	36.12	37.55	36.12	36.63	487600	36.63	up	down	incorrect
MDT.US	Medtronic plc	20220519	102.23	103.25	101.25	102.75	4230400	102.75	up	up	correct
MDU.US	MDU Resources Group Inc	20220519	26.81	27.14	26.46	26.79	1833400	26.79	down	down	correct
MEC.US	Mayville Engineering Company Inc	20220519	8.86	8.95	8.62	8.63	58800	8.63	down	down	correct
MED.US	Medifast Inc	20220519	158.44	165.66	157.12	163.24	118600	163.24	up	up	correct
MEG.US	Montrose Environmental Group Inc	20220519	38.98	39.99	38.69	39.04	174227	39.04	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220519	16.86	17.27	16.8	16.99	153700	16.99	up	up	correct
MEI.US	Methode Electronics Inc	20220519	44.69	44.82	42.83	43.71	198400	43.71	down	down	correct
MER.US	PK	20220519	25.42	25.54	25.3	25.33	293470	25.33	down	down	correct
MET.US	PF	20220519	21.55	21.56	21.31	21.56	323869	21.56	up	up	correct
MFA.US	PC	20220519	20.59	22.08	20.195	21.54	76775	21.54	up	up	correct
MFC.US	Manulife Financial Corporation	20220519	17.58	17.84	17.45	17.7	8024600	17.7	up	up	correct
MFG.US	Mizuho Financial Group Inc	20220519	2.27	2.35	2.27	2.32	1232600	2.32	up	up	correct
MFGP.US	Micro Focus International plc	20220519	4.44	4.57	4.43	4.52	340300	4.52	up	up	correct
MFM.US	MFS Municipal Income Trust	20220519	5.38	5.43	5.34	5.42	66300	5.42	up	up	correct
MFV.US	MFS Special Value Trust	20220519	5.22	5.26	5.2	5.24	3700	5.24	up	up	correct
MG.US	Mistras Group Inc	20220519	5.33	5.53	5.33	5.39	89100	5.39	up	down	incorrect
MGA.US	Magna International Inc	20220519	61.24	63.98	61.16	62.74	1185800	62.74	up	up	correct
MGF.US	MFS Government Markets Income Trust	20220519	3.58	3.61	3.56	3.56	15300	3.56	down	down	correct
MGM.US	MGM Resorts International	20220519	32.45	34.37	32.37	33.65	8041700	33.65	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20220519	41.64	41.64	41.64	41.64	0	41.64
MGR.US	Affiliated Managers Group Inc	20220519	24.03	24.46	23.49	24.42	26200	24.42	up	up	correct
MGRB.US	MGRB	20220519	19.389	19.84	19.313	19.83	43500	19.83	up	up	correct
MGRD.US	MGRD	20220519	17.45	17.73	17.31	17.73	17500	17.73	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220519	24.04	24.27	23.93	24.14	30000	24.14	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20220519	23.15	24.59	23	24.05	1660200	24.05	up	up	correct
MH.US	PD	20220519	5.51	5.51	5.45	5.45	301	5.45	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20220519	12.23	12.31	12.18	12.23	223600	12.23
MHF.US	Western Asset Municipal High Income Fund Inc	20220519	6.55	6.63	6.54	6.57	31400	6.55	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20220519	9.1	9.26	9.1	9.24	70900	9.24	up	up	correct
MHK.US	Mohawk Industries Inc	20220519	136.2	142.16	136.2	139.21	546200	139.21	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220519	17.38	17.38	17.23	17.23	900	17.23	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220519	11.11	11.32	10.95	11.25	168300	11.25	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20220519	19.08	19.08	19	19.01	1200	19.01	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20220519	3.83	3.84	3.81	3.81	602000	3.81	down	down	correct
MIN.US	MFS Intermediate Income Trust	20220519	3	3.06	2.99	3	316000	3
MIO.US	MIO	20220519	11.6	11.701	11.6	11.62	27500	11.62	up	up	correct
MIR.US	Mirion Technologies Inc	20220519	6.84	7.265	6.77	7.15	1351500	7.15	up	up	correct
MIT.US	Mason Industrial Technology Inc	20220519	9.75	9.765	9.75	9.765	406600	9.765	up	down	incorrect
MITT.US	PC	20220519	20.55	20.55	20.55	20.55	1001	20.55
MIXT.US	MiX Telematics Limited	20220519	9.72	10.2	9.72	10.06	6400	10.06	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220519	13.01	13.11	12.97	12.97	24000	12.97	down	down	correct
MKC.US	V	20220519	91.66	91.66	89.13	89.68	4800	89.68	down	down	correct
MKL.US	Markel Corporation	20220519	1335.23	1364.63	1322.41	1354.87	53900	1354.87	up	up	correct
ML.US	MoneyLion Inc	20220519	1.55	1.71	1.55	1.6	1290000	1.6	up	up	correct
MLI.US	Mueller Industries Inc	20220519	52.7	53.4	52	52.85	582400	52.85	up	up	correct
MLM.US	Martin Marietta Materials Inc	20220519	321.23	329.96	321.12	324.65	452700	324.65	up	up	correct
MLNK.US	MeridianLink Inc.	20220519	15.94	16.69	15.93	16.42	67800	16.42	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20220519	11.3	11.5	11.11	11.18	14900	11.18	down	up	incorrect
MLR.US	Miller Industries Inc	20220519	24	24.33	23.69	23.92	83600	23.92	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20220519	151.04	152.45	149.37	151.87	1899700	151.87	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220519	16.93	17.15	16.82	16.99	119800	16.99	up	up	correct
MMI.US	Marcus & Millichap Inc	20220519	39.04	40.58	38.84	40.2	246700	40.2	up	up	correct
MMM.US	3M Company	20220519	146.2	148.9	144.11	146.96	2746700	146.96	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20220519	49.19	49.43	48.37	48.77	943000	48.77	down	down	correct
MMS.US	Maximus Inc	20220519	64.2	64.54	63.23	63.61	281900	63.61	down	down	correct
MMT.US	MFS Multimarket Income Trust	20220519	4.55	4.62	4.55	4.6	130400	4.6	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220519	10.49	10.51	10.43	10.45	63600	10.411	down	up	incorrect
MN.US	Manning & Napier Inc	20220519	12.13	12.24	12	12.02	250800	12.02	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20220519	12.4	12.42	12.31	12.4	15900	12.352
MNRL.US	Brigham Minerals Inc	20220519	25.99	26.98	25.99	26.44	354500	26.44	up	up	correct
MNSO.US	MINISO Group Holding Limited	20220519	5.53	5.84	5.41	5.56	364200	5.56	up	up	correct
MO.US	Altria Group Inc	20220519	52.61	52.78	51.02	51.09	13690300	51.09	down	down	correct
MOD.US	Modine Manufacturing Company	20220519	8.34	8.44	8.22	8.34	241400	8.34
MODN.US	Model N Inc	20220519	21.77	22	21.12	21.66	362500	21.66	down	down	correct
MOG.US	A	20220519	75.96	76.05	74.611	75.12	246006	75.12	down	up	incorrect
MOGU.US	MOGU Inc	20220519	1.93	2.45	1.88	2.14	77400	2.14	up	up	correct
MOH.US	Molina Healthcare Inc	20220519	299.88	313.98	299.88	309.32	482300	309.32	up	up	correct
MOS.US	The Mosaic Company	20220519	60.96	62.95	59.63	61.17	6997900	61.17	up	up	correct
MOV.US	Movado Group Inc	20220519	32.94	33.4	32.51	32.6	254900	32.6	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220519	12.69	12.83	12.61	12.83	8900	12.83	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20220519	94.25	97.73	94.02	95.76	7399700	95.76	up	up	correct
MPLX.US	MPLX LP	20220519	30.48	30.87	29.91	29.92	3452900	29.92	down	down	correct
MPV.US	Barings Participation Investors	20220519	12.75	12.9	12.75	12.85	1300	12.85	up	up	correct
MPW.US	Medical Properties Trust Inc	20220519	18.04	18.47	18.04	18.13	4264900	18.13	up	up	correct
MPX.US	Marine Products Corporation	20220519	11.22	11.64	10.96	10.96	23000	10.96	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220519	10.99	11.1	10.92	10.95	64500	10.95	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220519	12.16	12.29	12.15	12.21	209200	12.21	up	up	correct
MRC.US	MRC Global Inc	20220519	9.97	10.33	9.9	10.07	566300	10.07	up	up	correct
MRK.US	Merck & Co. Inc	20220519	91.25	92.61	90.88	92.09	11121600	92.09	up	up	correct
MRO.US	Marathon Oil Corporation	20220519	26.01	27.55	25.93	26.88	15499900	26.88	up	down	incorrect
MS.US	PL	20220519	20.44	20.552	20.32	20.44	74361	20.44
MSA.US	MSA Safety Incorporated	20220519	119.12	121.5	118.26	120.17	206400	120.17	up	up	correct
MSB.US	Mesabi Trust	20220519	24.16	25.38	24.16	24.77	98600	24.77	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20220519	2.33	2.4	2.11	2.18	5000	2.18	down	up	incorrect
MSCI.US	MSCI Inc	20220519	395.59	413.42	395	410.02	823300	410.02	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220519	7.03	7.07	6.99	7.03	136700	7.03
MSI.US	Motorola Solutions Inc	20220519	205.07	213.59	203.29	210.26	1548500	210.26	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20220519	81.75	83.25	81.13	82.19	438500	82.19	up	up	correct
MSP.US	Datto Holding Corp	20220519	33.87	33.88	33.65	33.72	1308856	33.72	down	down	correct
MT.US	ArcelorMittal	20220519	28.22	29.09	28.2	28.64	5065400	28.64	up	down	incorrect
MTB.US	M&T Bank Corporation	20220519	162.93	166.03	161.37	162.89	1195100	162.89	down	down	correct
MTCN.US	Arcelormittal	20220519	67.3	68.59	67.3	68.11	3400	68.11	up	up	correct
MTD.US	Mettler	20220519	1182.5601	1228.12	1182.5601	1219.71	157800	1219.71	up	up	correct
MTDR.US	Matador Resources Company	20220519	47.81	51.13	47.7	49.92	1205600	49.92	up	down	incorrect
MTG.US	MGIC Investment Corporation	20220519	13.01	13.48	13.01	13.33	4113600	13.33	up	up	correct
MTH.US	Meritage Homes Corporation	20220519	79.86	83.08	79.86	81.22	317100	81.22	up	up	correct
MTL.US	P	20220519	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20220519	226.57	237.44	226.57	234.16	454000	234.16	up	up	correct
MTOR.US	Meritor Inc	20220519	35.84	36.04	35.84	35.94	1199700	35.94	up	up	correct
MTR.US	Mesa Royalty Trust	20220519	13.2	14.18	13.06	13.36	25800	13.36	up	up	correct
MTRN.US	Materion Corporation	20220519	79.4	80.94	79.2	79.59	127700	79.59	up	up	correct
MTW.US	The Manitowoc Company Inc	20220519	11.56	11.95	11.56	11.73	177400	11.73	up	up	correct
MTX.US	Minerals Technologies Inc	20220519	64.92	65.65	64.1	64.61	129500	64.61	down	up	incorrect
MTZ.US	MasTec Inc	20220519	77	78.83	76.63	78.2	688700	78.2	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220519	10.84	10.94	10.83	10.89	110200	10.89	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220519	11.42	11.61	11.42	11.56	222200	11.56	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220519	10.54	10.62	10.5	10.51	52400	10.51	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220519	5.57	5.61	5.56	5.59	3823000	5.59	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20220519	0.545	0.585	0.545	0.585	1100	0.585	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220519	11.54	11.65	11.51	11.56	197900	11.56	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220519	12.58	12.73	12.58	12.73	66900	12.73	up	up	correct
MUR.US	Murphy Oil Corporation	20220519	33.35	35.07	33.34	34.17	1403000	34.17	up	up	correct
MUSA.US	Murphy USA Inc	20220519	234.35	242.91	230.21	238.36	453400	238.36	up	up	correct
MUX.US	McEwen Mining Inc	20220519	0.508	0.54	0.508	0.52	1421900	0.52	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20220519	7.14	7.14	7.07	7.11	229300	7.11	down	down	correct
MVO.US	MV Oil Trust	20220519	10.42	10.75	10.25	10.75	39700	10.75	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220519	11.25	11.51	11.25	11.32	79000	11.32	up	up	correct
MWA.US	Mueller Water Products Inc	20220519	11.3	11.63	11.24	11.53	798100	11.53	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20220519	19.51	20.27	19.48	20.12	1182400	20.12	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20220519	8.41	8.59	8.41	8.54	49300	8.54	up	up	correct
MXF.US	The Mexico Fund Inc	20220519	15.09	15.56	15.01	15.48	10800	15.48	up	up	correct
MXL.US	MaxLinear Inc	20220519	39.72	40.61	38.44	38.5	1014600	38.5	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20220519	10.77	10.86	10.73	10.83	200100	10.83	up	up	correct
MYE.US	Myers Industries Inc	20220519	23.28	23.65	22.73	22.75	231300	22.75	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220519	11.12	11.26	11.06	11.24	297000	11.24	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220519	10.42	10.48	10.4	10.41	114700	10.41	down	down	correct
MYOV.US	Myovant Sciences Ltd	20220519	9.68	10.11	9.54	10.08	625300	10.08	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20220519	10.67	11.29	10.67	11.1	73100	11.1	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220519	11.4	11.51	11.37	11.43	461900	11.43	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20220519	11.97	12.07	11.85	11.88	953600	11.88	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220519	11.36	11.39	11.25	11.28	64400	11.28	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20220519	19.08	19.16	18.6	18.84	453304	18.84	down	down	correct
NAT.US	Nordic American Tankers Limited	20220519	2.61	2.84	2.57	2.8	7378400	2.8	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220519	12.61	12.85	12.61	12.85	6900	12.85	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220519	17.67	17.78	17.45	17.53	79200	17.53	down	down	correct
NBHC.US	National Bank Holdings Corporation	20220519	39.22	39.87	38.98	38.98	220500	38.98	down	down	correct
NBR.US	Nabors Industries Ltd	20220519	131.02	138.27	129.87	134.67	125746	134.67	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220519	10.44	10.912	10.41	10.68	314400	10.68	up	up	correct
NC.US	NACCO Industries Inc	20220519	52.45	53.47	51.79	52.3	19400	52.3	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20220519	8.53	8.59	8.53	8.56	24000	8.56	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220519	15.7	16.24	15.58	15.95	25579000	15.95	up	down	incorrect
NCR.US	NCR Corporation	20220519	32.81	33.68	32.59	33.07	2032900	33.07	up	up	correct
NCV.US	PA	20220519	23.96	23.98	23.785	23.98	6186	23.98	up	down	incorrect
NCZ.US	PA	20220519	23.2	23.86	23.2	23.86	0	23.86	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220519	10.58	10.64	10.45	10.57	461100	10.57	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20220519	30	30.69	29.9985	30.661	8006	30.1805	up	up	correct
NE.US	Noble Corporation	20220519	32.54	33.9	32.14	32.65	534100	32.65	up	up	correct
NEA.US	Nuveen AMT	20220519	11.42	11.48	11.33	11.39	1317700	11.39	down	down	correct
NEE.US	PP	20220519	47.06	47.41	45.92	46.91	181984	46.91	down	down	correct
NEM.US	Newmont Corporation	20220519	65.18	66.43	65	66.11	7863800	66.11	up	up	correct
NEP.US	NextEra Energy Partners LP	20220519	65.01	65.84	64.55	65	437600	65	down	down	correct
NET.US	Cloudflare Inc	20220519	54.04	59.35	53.7	58	7454408	58	up	down	incorrect
NETI.US	Eneti Inc	20220519	6.48	6.79	6.4	6.67	256600	6.66	up	up	correct
NEU.US	NewMarket Corporation	20220519	334.07	338.78	333.76	334.74	22800	334.74	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20220519	11.33	11.44	11.26	11.37	160000	11.37	up	down	incorrect
NEW.US	Puxin Limited	20220519	0.51	0.75	0.45	0.75	26483	0.75	up	up	correct
NEWR.US	New Relic Inc	20220519	43.13	47.96	42.76	46.85	2976300	46.85	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20220519	9.98	10.39	9.87	10	3395100	10	up	up	correct
NEXA.US	Nexa Resources S.A	20220519	8.27	8.7	8.12	8.47	84300	8.47	up	up	correct
NFG.US	National Fuel Gas Company	20220519	67.51	69.1	67.1	68.93	557400	68.93	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220519	11.96	12.18	11.87	12.1	195700	12.1	up	up	correct
NGC.US	WT	20220519	0.4249	0.4249	0.35	0.35	10325	0.35	down	down	correct
NGG.US	National Grid plc	20220519	75.74	76.34	75.13	75.95	411200	75.95	up	down	incorrect
NGL.US	PC	20220519	15.755	15.755	15.7027	15.75	1141	15.75	down	down	correct
NGS.US	Natural Gas Services Group Inc	20220519	12.8	12.99	12.41	12.82	33900	12.82	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220519	17.67	17.67	16.89	16.92	68600	16.92	down	down	correct
NGVT.US	Ingevity Corporation	20220519	66.75	69.28	66.75	68.03	176900	68.03	up	up	correct
NHI.US	National Health Investors Inc	20220519	56.16	56.85	55.78	55.89	366100	55.89	down	down	correct
NI.US	PB	20220519	25.45	25.6	25.32	25.43	23159	25.0223	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220519	12.9	12.98	12.86	12.89	114100	12.89	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220519	21.9	22.61	21.85	22.21	100600	22.21	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220519	9.15	9.19	9.13	9.15	23200	9.15
NIMC.US	NiSource Inc	20220519	115.91	116.41	115.85	116.41	12900	116.41	up	up	correct
NINE.US	Nine Energy Service Inc	20220519	2.8	3.026	2.75	2.92	487100	2.92	up	up	correct
NIO.US	NIO Inc	20220519	16.11	16.89	15.79	16.66	61191000	16.66	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220519	12.5	12.61	12.5	12.59	25600	12.59	up	up	correct
NJR.US	New Jersey Resources Corporation	20220519	45.25	45.75	44.98	45.51	579800	45.51	up	up	correct
NKE.US	NIKE Inc	20220519	108.95	109.11	106.28	106.44	7702000	106.44	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220519	10.84	11.15	10.84	11	20300	11	up	down	incorrect
NKX.US	Nuveen California AMT	20220519	12.29	12.36	12.29	12.32	103400	12.32	up	up	correct
NL.US	NL Industries Inc	20220519	7.69	8.31	7.67	8.02	48600	8.02	up	up	correct
NLS.US	Nautilus Inc	20220519	2.71	2.77	2.53	2.55	662900	2.55	down	down	correct
NLSN.US	Nielsen Holdings plc	20220519	25.15	25.68	25.12	25.44	2118700	25.44	up	up	correct
NM.US	PH	20220519	18.22	18.25	17.42	18.25	6370	18.25	up	up	correct
NMAI.US	Nuveen Multi	20220519	13.81	14.18	13.71	13.84	76900	13.84	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220519	11.98	12.03	11.9	11.98	78900	11.98
NMG.US	Nouveau Monde Graphite Inc	20220519	5.6	5.86	5.52	5.82	29300	5.82	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220519	9.18	9.27	9.17	9.22	20300	9.22	up	up	correct
NMK.US	PC	20220519	93.0999	93.0999	93.0999	93.0999	0	93.0999
NMM.US	Navios Maritime Partners L.P	20220519	27.8	29.5	27.77	29.02	371400	29.02	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20220519	18.15	19.38	18.15	19.38	900	19.38	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20220519	18.22	18.25	17.42	18.25	6370	18.25	up	up	correct
NMR.US	Nomura Holdings Inc	20220519	3.65	3.74	3.65	3.73	1123400	3.73	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220519	14.83	15.16	14.83	14.92	4000	14.92	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220519	11.6	11.69	11.51	11.55	35300	11.55	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220519	11.15	11.42	11.12	11.39	562700	11.39	up	up	correct
NNI.US	Nelnet Inc	20220519	81.33	82.15	80.66	81.22	110400	81.22	down	down	correct
NNN.US	National Retail Properties Inc	20220519	43.12	43.81	42.84	42.94	1274700	42.94	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220519	8.42	8.53	8.38	8.39	41200	8.39	down	down	correct
NOA.US	North American Construction Group Ltd	20220519	12.02	12.41	12	12.25	38800	12.25	up	up	correct
NOAH.US	Noah Holdings Limited	20220519	16.28	16.88	16.22	16.48	267800	16.48	up	up	correct
NOC.US	Northrop Grumman Corporation	20220519	449.38	453.39	439.2	448.5	758600	448.5	down	down	correct
NOK.US	Nokia Corporation	20220519	4.77	4.87	4.73	4.8	41833300	4.8	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220519	12.84	12.84	12.84	12.84	0	12.84
NOMD.US	Nomad Foods Limited	20220519	20.35	20.57	19.79	20.19	1241000	20.19	down	down	correct
NOV.US	NOV Inc	20220519	17.9	18.54	17.83	17.92	3880800	17.92	up	up	correct
NOVA.US	Sunnova Energy International Inc	20220519	16.55	17.61	16.54	17.39	3955800	17.39	up	down	incorrect
NOW.US	ServiceNow Inc	20220519	414.48	435.72	410.32	426.76	2044700	426.76	up	up	correct
NP.US	Neenah Inc	20220519	38	38.36	37.01	37.17	86900	37.17	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220519	12.03	12.29	12.03	12.17	81500	12.17	up	up	correct
NPK.US	National Presto Industries Inc	20220519	70.33	70.7	69.16	69.25	62500	69.25	down	down	correct
NPO.US	EnPro Industries Inc	20220519	97.32	97.32	94.35	95.46	83100	95.46	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20220519	15.07	15.25	15	15.14	881000	15.14	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220519	12.13	12.13	12.02	12.07	19900	12.07	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220519	11.55	11.62	11.55	11.59	50800	11.59	up	up	correct
NR.US	Newpark Resources Inc	20220519	4.06	4.26	4.02	4.11	500800	4.11	up	up	correct
NREF.US	PA	20220519	24.95	25.05	24.95	25	4092	25	up	up	correct
NRG.US	NRG Energy Inc	20220519	45.6	46.71	45.52	46.21	5579300	46.21	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220519	14.18	14.498	14.093	14.41	38900	14.41	up	up	correct
NRK.US	Nuveen New York AMT	20220519	10.74	10.81	10.69	10.71	389400	10.71	down	down	correct
NRP.US	Natural Resource Partners L.P	20220519	47.43	48.69	47.21	47.73	17000	47.73	up	up	correct
NRT.US	North European Oil Royalty Trust	20220519	16.24	17.06	16.24	16.58	19800	16.58	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220519	23.5	23.55	23.3	23.47	24500	23.47	down	down	correct
NRZ.US	PC	20220519	20.41	20.4899	20.35	20.4539	5037	20.4539	up	up	correct
NS.US	PC	20220519	23.95	24.1	23.95	24.1	17420	24.1	up	up	correct
NSA.US	PA	20220519	24.31	24.74	24.2514	24.43	14103	24.43	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20220519	228.87	233.77	225.17	228.03	1698100	228.03	down	down	correct
NSL.US	Nuveen Senior Income Fund	20220519	4.87	4.92	4.87	4.9	48500	4.9	up	down	incorrect
NSP.US	Insperity Inc	20220519	94.14	95.34	92.98	94.15	137100	94.15	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220519	29.14	29.531	28.88	29.02	138000	29.02	down	down	correct
NTCO.US	Natura &Co Holding S.A	20220519	6.8	7.16	6.75	7.03	1729000	7.03	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20220519	35.44	36.8088	35.44	36.28	30360	35.5221	up	up	correct
NTP.US	Nam Tai Property Inc	20220519	4.16	4.3	4.02	4.27	88200	4.27	up	up	correct
NTR.US	Nutrien Ltd	20220519	100.51	102.87	100.24	101.36	2693500	101.36	up	up	correct
NTST.US	NETSTREIT Corp	20220519	20.35	20.56	19.87	20.1	588957	20.1	down	down	correct
NTZ.US	Natuzzi S.p.A	20220519	9.6	10.17	9.51	10.14	3800	10.14	up	up	correct
NUE.US	Nucor Corporation	20220519	119.15	123.47	117.77	120.71	2310100	120.71	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220519	12.47	12.84	12.47	12.69	132800	12.69	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20220519	44.46	44.76	43.33	43.99	556700	43.99	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220519	8.74	8.82	8.72	8.73	517100	8.73	down	down	correct
NUW.US	Nuveen AMT	20220519	13.71	13.86	13.68	13.71	35000	13.71
NVG.US	Nuveen AMT	20220519	12.89	13.01	12.83	12.89	585500	12.89
NVGS.US	Navigator Holdings Ltd	20220519	13.61	13.92	13.31	13.75	221400	13.75	up	up	correct
NVR.US	NVR Inc	20220519	4110	4227.02	4100.0098	4155.6802	23200	4155.6802	up	up	correct
NVRO.US	Nevro Corp	20220519	43.92	45.16	43.18	44.44	1015900	44.44	up	up	correct
NVS.US	Novartis AG	20220519	88.05	89.08	88.01	88.65	3820100	88.65	up	down	incorrect
NVST.US	Envista Holdings Corporation	20220519	40.83	42.6	40.83	42.09	1260900	42.09	up	up	correct
NVT.US	nVent Electric plc	20220519	33.95	34.81	33.75	34.24	754900	34.24	up	up	correct
NVTA.US	Invitae Corporation	20220519	3.42	3.895	3.315	3.72	13403700	3.72	up	up	correct
NWG.US	NatWest Group plc	20220519	5.26	5.35	5.26	5.31	2072900	5.31	up	up	correct
NWN.US	Northwest Natural Holding Company	20220519	50.92	51.63	50.33	51.52	283400	51.52	up	down	incorrect
NX.US	Quanex Building Products Corporation	20220519	19.58	19.87	19.15	19.16	225800	19.16	down	down	correct
NXC.US	Nuveen California Select Tax	20220519	13.29	13.39	13.29	13.39	5500	13.39	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220519	12.25	12.28	12.21	12.26	62600	12.26	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20220519	11.44	11.48	11.31	11.47	27100	11.47	up	up	correct
NXP.US	Nuveen Select Tax	20220519	13.53	13.67	13.49	13.58	174700	13.58	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20220519	71.01	72.875	70.71	71.12	198500	71.12	up	up	correct
NYC.US	New York City REIT Inc	20220519	9.2	9.56	8.5	8.7	34078	8.7	down	down	correct
NYCB.US	PU	20220519	44.1	45	44.1	44.89	101615	44.89	up	up	correct
NYT.US	The New York Times Company	20220519	33.3	34.06	32.92	33.79	1217000	33.79	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220519	12.15	12.28	12.15	12.24	496400	12.24	up	up	correct
O.US	Realty Income Corporation	20220519	67.13	67.81	66.18	67.15	4499300	67.15	up	up	correct
OAK.US	PB	20220519	23.7	23.9	23.696	23.78	11511	23.78	up	down	incorrect
OC.US	Owens Corning	20220519	93.16	95.46	92.49	93.57	584700	93.57	up	down	incorrect
OCA.US	Omnichannel Acquisition Corp	20220519	9.99	9.995	9.985	9.99	745200	9.99
OCFT.US	OneConnect Financial Technology Co. Ltd	20220519	1.39	1.46	1.36	1.36	521500	1.36	down	down	correct
OCN.US	Ocwen Financial Corporation	20220519	22.61	23.68	22.61	22.97	59600	22.97	up	up	correct
ODC.US	Oil	20220519	24.41	24.41	23.75	23.98	23300	23.98	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20220519	18.09	18.78	18.09	18.46	508000	18.46	up	up	correct
OFC.US	Corporate Office Properties Trust	20220519	26.63	26.97	26.61	26.61	2385900	26.61	down	up	incorrect
OFG.US	OFG Bancorp	20220519	26.95	27.08	26.32	26.61	635100	26.61	down	down	correct
OG.US	Onion Global Limited	20220519	1.21	1.23	1.07	1.23	4100	1.23	up	down	incorrect
OGE.US	OGE Energy Corp	20220519	39.77	39.96	39.27	39.79	1477700	39.79	up	up	correct
OGN.US	Organon & Co	20220519	35.5	36.66	35.28	36.57	1430600	36.57	up	up	correct
OGS.US	ONE Gas Inc	20220519	86.59	86.93	84.99	86.14	329400	86.14	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20220519	29.63	30.08	28.68	28.69	4324500	28.69	down	down	correct
OI.US	O	20220519	13.75	14.56	13.75	14.5	2220800	14.5	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220519	6.31	6.35	6.28	6.34	82900	6.34	up	up	correct
OII.US	Oceaneering International Inc	20220519	10.62	11.61	10.41	11.4	1450900	11.4	up	up	correct
OIS.US	Oil States International Inc	20220519	6.9	7.29	6.8	7.08	588000	7.08	up	up	correct
OKE.US	ONEOK Inc	20220519	63.41	64.55	62.96	63.29	2294800	63.29	down	down	correct
OLN.US	Olin Corporation	20220519	62.1	64.55	62.08	63.31	1031100	63.31	up	up	correct
OLO.US	Olo Inc	20220519	10.7	11.19	10.67	10.9	1546700	10.9	up	up	correct
OLP.US	One Liberty Properties Inc	20220519	26.12	26.54	25.62	26.04	88600	26.04	down	down	correct
OMC.US	Omnicom Group Inc	20220519	76.02	76.75	74.65	74.9	1594700	74.9	down	down	correct
OMF.US	OneMain Holdings Inc	20220519	41.6	42.47	40.86	41.13	1502400	41.13	down	down	correct
OMI.US	Owens & Minor Inc	20220519	34.53	35.63	33.72	35.46	854600	35.46	up	up	correct
ONE.US	OneSmart International Education Group Limited	20220519	1.47	1.57	1.46	1.49	17908	1.49	up	up	correct
ONON.US	On Holding AG	20220519	19.7	21.09	19.25	20.73	7060617	20.73	up	down	incorrect
ONTF.US	ON24 Inc	20220519	10.8	11.22	10.76	11.08	258900	11.08	up	up	correct
ONTO.US	Onto Innovation Inc	20220519	72.82	75.17	72.755	72.9	279900	72.9	up	up	correct
OOMA.US	Ooma Inc	20220519	13.18	13.75	13.17	13.53	76900	13.53	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20220519	32.65	33.61	32.51	33.25	130400	33.25	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20220519	10.98	11.52	10.85	11.43	1111500	11.43	up	up	correct
ORA.US	Ormat Technologies Inc	20220519	75.95	78.9	75.36	78.24	364700	78.24	up	up	correct
ORAN.US	Orange S.A	20220519	12.12	12.24	12.11	12.21	434200	12.21	up	up	correct
ORC.US	Orchid Island Capital Inc	20220519	2.92	2.98	2.91	2.92	2424700	2.92
ORCC.US	Owl Rock Capital Corporation	20220519	13.05	13.11	12.93	12.95	2678331	12.95	down	down	correct
ORCL.US	Oracle Corporation	20220519	67.48	67.9	66.72	67.04	9451600	67.04	down	down	correct
ORI.US	Old Republic International Corporation	20220519	22.69	22.91	22.38	22.66	1902500	22.66	down	down	correct
ORN.US	Orion Group Holdings Inc	20220519	2.81	2.82	2.74	2.79	29200	2.79	down	down	correct
OSCR.US	Oscar Health Inc	20220519	5.55	5.86	5.45	5.72	3362200	5.72	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20220519	2	2.055	2	2.01	89791	2.01	up	up	correct
OSH.US	Oak Street Health Inc	20220519	16.18	17.7	16.1	17.21	1108800	17.21	up	up	correct
OSI.US	UN	20220519	9.89	9.89	9.89	9.89	0	9.89
OSK.US	Oshkosh Corporation	20220519	88.89	90.98	88.5	89.62	615600	89.62	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20220519	20.65	20.99	20.18	20.19	1588274	20.19	down	down	correct
OVV.US	Ovintiv Inc	20220519	44.5	47.54	44.28	46.33	5078600	46.33	up	up	correct
OWL.US	WT	20220519	2.75	2.86	2.71	2.74	7250	2.74	down	down	correct
OXM.US	Oxford Industries Inc	20220519	82.99	85	81.65	83.27	200900	83.27	up	up	correct
OXY.US	Occidental Petroleum Corporation	20220519	63.03	65.73	62.83	63.96	27147600	63.96	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20220519	100	100.25	99.82	100.1	11800	100.1	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220519	142	146.84	141.6	145.45	43000	145.45	up	up	correct
PACK.US	Ranpak Holdings Corp	20220519	11.3	12.4	11.3	11.87	585900	11.87	up	up	correct
PAG.US	Penske Automotive Group Inc	20220519	108.72	110.79	106.69	108.9	375200	108.4	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20220519	12.99	14.8	12.95	14.38	4425800	14.38	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220519	12.41	12.59	12.38	12.38	6600	12.333	down	down	correct
PAM.US	Pampa Energía S.A	20220519	21.68	21.99	21.43	21.52	55900	21.52	down	down	correct
PAR.US	PAR Technology Corporation	20220519	34	35.63	33.72	35.39	284600	35.39	up	up	correct
PARR.US	Par Pacific Holdings Inc	20220519	15.32	15.78	14.98	15.54	461200	15.54	up	up	correct
PATH.US	UiPath Inc	20220519	16.49	17.75	16.297	17.13	4953686	17.13	up	up	correct
PAY.US	Paymentus Holdings Inc	20220519	14.7	15.67	14.7	14.96	263400	14.96	up	up	correct
PAYC.US	Paycom Software Inc	20220519	268.56	278.63	265.54	269.66	428100	269.66	up	up	correct
PB.US	Prosperity Bancshares Inc	20220519	69.16	70.64	69.16	69.82	713900	69.82	up	up	correct
PBA.US	Pembina Pipeline Corporation	20220519	38.83	39.48	38.66	39.29	1218452	39.128	up	up	correct
PBF.US	PBF Energy Inc	20220519	29.8	30.98	29.19	30.51	2544000	30.51	up	down	incorrect
PBFX.US	PBF Logistics LP	20220519	14.65	15.58	14.64	15.47	224700	15.47	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20220519	55.04	55.45	53.19	53.26	316200	53.26	down	down	correct
PBI.US	Pitney Bowes Inc	20220519	4.59	4.77	4.57	4.63	2021200	4.58	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20220519	14.87	15.2	14.78	15.07	23754500	15.07	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20220519	13.65	13.995	13.55	13.86	9160948	13.1825	up	up	correct
PBT.US	Permian Basin Royalty Trust	20220519	13.52	14.32	13.42	14	154200	14	up	up	correct
PCF.US	High Income Securities Fund	20220519	7.84	7.87	7.66	7.66	166600	7.66	down	up	incorrect
PCG.US	PG&E Corporation	20220519	11.8	12.2	11.75	12.14	10822400	12.14	up	up	correct
PCGU.US	PG&E Corporation	20220519	110.4	112.15	109.72	112.15	1900	112.15	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20220519	1.03	1.045	1.025	1.045	217375	1.045	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20220519	6.39	6.53	6.39	6.48	125800	6.48	up	up	correct
PCM.US	PCM Fund Inc	20220519	10.33	10.33	9.95	10.27	15800	10.27	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20220519	13.97	14.14	13.91	14.06	68400	14.06	up	up	correct
PCOR.US	Procore Technologies Inc	20220519	41.6	44.535	40.89	44.05	1812600	44.05	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20220519	14.74	14.74	14.37	14.42	29600	14.42	down	down	correct
PD.US	PagerDuty Inc	20220519	22.97	24.61	22.76	23.85	1387600	23.85	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20220519	21.25	21.45	21.22	21.37	797100	21.37	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20220519	14.86	15.01	14.59	14.6	924100	14.6	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20220519	14.97	15.15	14.97	15.01	360400	15.01	up	up	correct
PDS.US	Precision Drilling Corporation	20220519	70.47	75.26	69.68	74.81	62000	74.81	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20220519	14.6	14.73	14.46	14.67	68100	14.67	up	up	correct
PEAK.US	Healthpeak Properties Inc	20220519	29.49	29.95	29	29.28	5272000	29.28	down	down	correct
PEB.US	PG	20220519	19.7	20.652	19.7	20.3	22996	20.3	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20220519	67.66	68.05	66.67	67.67	2471300	67.67	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220519	0.45	0.48	0.45	0.46	124100	0.46	up	up	correct
PEN.US	Penumbra Inc	20220519	143.51	148.28	142.03	142.35	353400	142.35	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20220519	21.18	21.7	20.88	21.48	119100	21.48	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220519	12.23	12.55	12.15	12.35	45700	12.271	up	up	correct
PFE.US	Pfizer Inc	20220519	50	50.89	49.59	50.65	19865500	50.65	up	up	correct
PFGC.US	Performance Food Group Company	20220519	43.04	43.85	42.405	42.67	2099100	42.67	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220519	19.83	19.926	19.71	19.79	91100	19.79	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20220519	9.16	9.29	9.11	9.12	96100	9.12	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20220519	7.87	7.93	7.81	7.84	191200	7.84	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220519	9.83	10.08	9.72	9.79	26700	9.724	down	down	correct
PFS.US	Provident Financial Services Inc	20220519	22.06	22.36	21.96	21.96	427800	21.96	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20220519	45.88	47.08	45.88	46.43	657100	46.43	up	up	correct
PG.US	The Procter & Gamble Company	20220519	143.41	143.42	140.6	141.7	9694100	141.7	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220519	7.96	8.09	7.77	7.99	68000	7.99	up	up	correct
PGR.US	The Progressive Corporation	20220519	110.79	111.36	108.63	110.42	3130400	110.42	down	down	correct
PGRE.US	Paramount Group Inc	20220519	8.81	8.98	8.74	8.74	1905500	8.74	down	down	correct
PGTI.US	PGT Innovations Inc	20220519	19.33	19.96	19.26	19.37	403200	19.37	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20220519	13.19	13.19	13.13	13.18	8100	13.18	down	down	correct
PH.US	Parker	20220519	260.33	267.22	258.55	262.69	559400	262.69	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220519	9.2	9.3	9.2	9.26	47900	9.26	up	up	correct
PHG.US	Koninklijke Philips N.V	20220519	24.35	24.89	24.31	24.68	2014200	24.68	up	up	correct
PHI.US	PLDT Inc	20220519	37.22	37.94	37.22	37.49	14300	37.49	up	down	incorrect
PHK.US	PIMCO High Income Fund	20220519	5.6	5.63	5.51	5.53	475800	5.53	down	down	correct
PHM.US	PulteGroup Inc	20220519	41.64	42.73	41.45	41.67	3300700	41.67	up	down	incorrect
PHR.US	Phreesia Inc	20220519	15.89	17.25	15.785	16.91	993800	16.91	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20220519	7.07	7.13	7.06	7.08	35900	7.08	up	up	correct
PHX.US	PHX Minerals Inc	20220519	3.16	3.33	3.16	3.26	197300	3.26	up	up	correct
PII.US	Polaris Inc	20220519	100.52	102.63	98.22	101	1199200	101	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20220519	3.44	3.46	3.42	3.42	29507	3.3981	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20220519	18.54	18.85	18.25	18.26	40700	18.26	down	down	correct
PING.US	Ping Identity Holding Corp	20220519	17.87	18.7	17.87	18.38	648000	18.38	up	down	incorrect
PINS.US	Pinterest Inc	20220519	22.3	23.53	22.21	23.14	17709900	23.14	up	up	correct
PIPR.US	Piper Sandler Companies	20220519	117.76	121.71	117.29	119.73	137100	119.73	up	up	correct
PJT.US	PJT Partners Inc	20220519	71.12	72.795	70.95	72.39	155300	72.39	up	up	correct
PK.US	Park Hotels & Resorts Inc	20220519	17.78	18.325	17.68	17.7	5348600	17.7	down	down	correct
PKE.US	Park Aerospace Corp	20220519	11.78	11.78	11.39	11.61	161100	11.61	down	down	correct
PKG.US	Packaging Corporation of America	20220519	150.55	152.28	148.23	150.49	871700	150.49	down	down	correct
PKI.US	PerkinElmer Inc	20220519	141.75	144.7	140.18	143.55	993500	143.55	up	down	incorrect
PKX.US	POSCO	20220519	55.14	56.69	55.14	56.19	134300	56.19	up	up	correct
PLAN.US	Anaplan Inc	20220519	64.45	64.8	64.23	64.68	2961200	64.68	up	up	correct
PLD.US	Prologis Inc	20220519	118.55	121.25	118.21	119.72	5056100	119.72	up	up	correct
PLNT.US	Planet Fitness Inc	20220519	68.98	69.61	67.41	67.82	1554500	67.82	down	down	correct
PLOW.US	Douglas Dynamics Inc	20220519	29.49	30.46	29.49	30	85900	30	up	up	correct
PLTR.US	Palantir Technologies Inc	20220519	7.97	8.5814	7.945	8.31	35780868	8.31	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20220519	19.83	20.04	19.28	19.36	452600	19.36	down	down	correct
PM.US	Philip Morris International Inc	20220519	105	105.18	99.86	100.5	9297700	100.5	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20220519	10.26	10.5	10.26	10.44	169300	10.44	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20220519	10.43	10.48	10.15	10.21	433900	10.21	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20220519	6.45	6.46	6.38	6.43	110589	6.399	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20220519	10.44	10.56	10.44	10.54	75226	10.4874	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20220519	15.38	15.62	15.33	15.5	1090500	15.5	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20220519	8.62	8.85	8.58	8.79	332000	8.79	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20220519	154.14	156.1	152.69	154.75	2049800	154.75	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20220519	8.6	8.64	8.59	8.64	7500	8.64	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20220519	8.4	8.45	8.34	8.42	9200	8.42	up	up	correct
PNM.US	PNM Resources Inc	20220519	46.71	47	46.38	46.61	745100	46.61	down	down	correct
PNR.US	Pentair plc	20220519	47.67	48.89	47.42	48.35	1170400	48.35	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20220519	74.21	75.72	73.78	75.53	830100	75.53	up	down	incorrect
POLY.US	Plantronics Inc	20220519	39.48	39.74	39.36	39.54	1086600	39.54	up	up	correct
POND.US	Angel Pond Holdings Corp	20220519	9.85	9.85	9.84	9.84	38900	9.84	down	down	correct
POR.US	Portland General Electric Company	20220519	48.01	48.92	47.45	48.62	1233300	48.62	up	up	correct
POST.US	Post Holdings Inc	20220519	77.92	78.57	75.06	77.49	632800	77.49	down	down	correct
PPG.US	PPG Industries Inc	20220519	118.95	124.01	118.19	122.67	1253700	122.67	up	up	correct
PPL.US	PPL Corporation	20220519	29.28	29.38	28.75	29.21	5466500	29.21	down	down	correct
PPT.US	Putnam Premier Income Trust	20220519	3.83	3.88	3.83	3.85	117900	3.824	up	up	correct
PRA.US	ProAssurance Corporation	20220519	21.61	21.84	20.88	21.24	372700	21.24	down	up	incorrect
PRE.US	PJ	20220519	20.13	20.39	20.08	20.26	28529	20.26	up	up	correct
PRG.US	PROG Holdings Inc	20220519	26.8	27.18	26.18	26.4	542000	26.4	down	up	incorrect
PRGO.US	Perrigo Company plc	20220519	37.04	37.99	36.8	37.58	1659500	37.58	up	up	correct
PRI.US	Primerica Inc	20220519	120.21	121.61	118.23	119.98	137300	119.98	down	up	incorrect
PRIF.US	PI	20220519	24.45	24.5	24.45	24.45	2100	24.45
PRLB.US	Proto Labs Inc	20220519	44.37	48.92	44.37	47.15	357500	47.15	up	down	incorrect
PRMW.US	Primo Water Corporation	20220519	13.96	13.96	13.39	13.51	915700	13.51	down	down	correct
PRO.US	PROS Holdings Inc	20220519	25.12	27.92	25.12	27.56	268200	27.56	up	up	correct
PRS.US	Prudential Financial Inc	20220519	24.8	24.94	24.61	24.94	36700	24.94	up	down	incorrect
PRT.US	PermRock Royalty Trust	20220519	8.55	9.17	8.53	9.07	52900	9.07	up	up	correct
PRTY.US	Party City Holdco Inc	20220519	1.24	1.35	1.23	1.29	4252200	1.29	up	up	correct
PRU.US	Prudential Financial Inc	20220519	100.05	101.8254	98.545	99.58	2327125	98.3693	down	down	correct
PSA.US	Public Storage	20220519	305.61	312.35	303.58	309.77	1100600	309.77	up	up	correct
PSB.US	PZ	20220519	17.93	17.9443	17.63	17.82	47445	17.82	down	down	correct
PSEC.US	PA	20220519	18.29	18.7556	18.29	18.58	17504	18.58	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220519	20.91	21.01	20.79	20.84	72500	20.84	down	down	correct
PSFE.US	WT	20220519	0.3	0.36	0.2922	0.3448	56550	0.3448	up	up	correct
PSN.US	Parsons Corporation	20220519	36.4	36.905	35.53	35.81	566000	35.81	down	down	correct
PSO.US	Pearson plc	20220519	9.41	9.51	9.34	9.46	421700	9.46	up	up	correct
PSPC.US	UN	20220519	9.81	9.81	9.81	9.81	300	9.81
PSTG.US	Pure Storage Inc	20220519	25.27	25.755	24.155	25.17	6143900	25.17	down	up	incorrect
PSTH.US	WT	20220519	0.62	0.6734	0.62	0.66	49445	0.66	up	up	correct
PSTL.US	Postal Realty Trust Inc	20220519	15.26	15.41	15	15.01	146300	15.01	down	down	correct
PSX.US	Phillips 66	20220519	93.2	96.41	92.55	95.33	4660600	94.36	up	up	correct
PTA.US	Cohen & Steers Tax	20220519	18.74	19.155	18.7	19	203400	19	up	down	incorrect
PTR.US	PetroChina Company Limited	20220519	48	49.52	47.99	49.18	112100	49.18	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220519	13.96	14.07	13.86	13.92	368200	13.92	down	down	correct
PUK.US	Prudential plc	20220519	24.46	24.96	24.39	24.81	558300	24.81	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20220519	11.76	12.44	11.73	12.02	1217900	12.02	up	up	correct
PV.US	Primavera Capital Acquisition Corp	20220519	9.82	9.82	9.792	9.81	477100	9.81	down	down	correct
PVH.US	PVH Corp	20220519	64.42	65.93	63.71	64.49	1282500	64.49	up	up	correct
PVL.US	Permianville Royalty Trust	20220519	3.53	3.8	3.5	3.73	216500	3.73	up	up	correct
PWR.US	Quanta Services Inc	20220519	109.55	115.29	109.25	113.53	1447900	113.53	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20220519	12.61	13.26	12.57	12.9	506700	12.9	up	up	correct
PXD.US	Pioneer Natural Resources Company	20220519	263.7	270.2	256.9	265.42	3159500	265.42	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20220519	7.85	7.85	7.7	7.82	12500	7.82	down	down	correct
PYS.US	PPlus Trust Series RRD	20220519	20.38	20.38	20.38	20.38	7	20.38
PYT.US	PPLUS Trust Series GSC	20220519	22.24	22.24	22.24	22.24	0	22.24
PZC.US	PIMCO California Municipal Income Fund III	20220519	7.85	7.93	7.85	7.89	33900	7.89	up	up	correct
PZN.US	Pzena Investment Management Inc	20220519	6.25	6.37	6.2	6.22	53900	6.22	down	down	correct
QD.US	Qudian Inc	20220519	0.78	0.81	0.75	0.787	546200	0.787	up	down	incorrect
QGEN.US	QIAGEN N.V	20220519	43.85	45.06	43.81	44.45	1390500	44.45	up	up	correct
QSR.US	Restaurant Brands International Inc	20220519	50.63	51.02	50.21	50.29	2372100	50.29	down	down	correct
QTWO.US	Q2 Holdings Inc	20220519	49.41	51.43	48.98	50.15	689000	50.15	up	up	correct
QUOT.US	Quotient Technology Inc	20220519	4.09	4.24	4.03	4.13	1077200	4.13	up	up	correct
QVCC.US	QVCC	20220519	20.7	21.02	20.45	20.906	15200	20.906	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220519	21.11	21.29	20.99	21.08	6900	21.08	down	down	correct
R.US	Ryder System Inc	20220519	80.24	81.65	77.23	79.89	1300300	79.31	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20220519	19.45	19.79	19.42	19.63	191300	19.63	up	up	correct
RAAS.US	Cloopen Group Holding Limited	20220519	0.71	0.75	0.71	0.729	160500	0.729	up	up	correct
RACE.US	Ferrari N.V	20220519	183.5	190.02	183.18	188.44	666600	188.44	up	down	incorrect
RAD.US	Rite Aid Corporation	20220519	5.54	5.74	5.46	5.65	2260800	5.65	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20220519	24.95	26.14	24.57	25.56	509800	25.56	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220519	60.37	61.34	59.95	60.54	384800	60.54	up	up	correct
RBLX.US	Roblox Corporation	20220519	33	35.69	31.57	34.35	45346800	34.35	up	up	correct
RBOT.US	WT	20220519	0.5585	0.57	0.5459	0.5459	2050	0.5459	down	up	incorrect
RC.US	Ready Capital Corporation	20220519	14.37	14.63	14.33	14.41	1511000	14.41	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220519	25.6014	25.6014	25.6014	25.6014	120	25.6014
RCB.US	Ready Capital Corporation	20220519	24.55	24.58	24.55	24.58	400	24.58	up	up	correct
RCFA.US	UN	20220519	9.9	9.9	9.9	9.9	0	9.9
RCI.US	Rogers Communications Inc	20220519	50.2	50.72	50.06	50.31	290500	50.31	up	up	correct
RCL.US	Royal Caribbean Group	20220519	58.6	59.79	57.27	57.43	5054600	57.43	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20220519	5.24	5.28	5.21	5.24	51700	5.24
RCUS.US	Arcus Biosciences Inc	20220519	18.72	19.94	18.49	18.5	1455600	18.5	down	down	correct
RDN.US	Radian Group Inc	20220519	20.88	21.33	20.75	21.11	1435200	20.91	up	down	incorrect
RDW.US	Redwire Corp	20220519	4.04	4.45	3.97	3.99	424600	3.99	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220519	50.52	52.16	49.87	51.35	220800	51.35	up	up	correct
RE.US	Everest Re Group Ltd	20220519	277.66	280.08	271.38	276.34	255614	274.6785	down	down	correct
RELX.US	RELX PLC	20220519	27.6	28.18	27.54	28.02	1248500	28.02	up	up	correct
RENN.US	Renren Inc	20220519	27.33	28.37	27.08	28.04	59700	28.04	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20220519	2.54	2.87	2.54	2.87	346600	2.87	up	up	correct
RES.US	RPC Inc	20220519	8.62	9.11	8.62	8.8	1148000	8.8	up	up	correct
REV.US	Revlon Inc	20220519	4.53	4.53	4.13	4.24	236400	4.24	down	down	correct
REVG.US	REV Group Inc	20220519	11.88	12.09	11.79	11.86	224400	11.86	down	down	correct
REX.US	REX American Resources Corporation	20220519	89.88	90.38	86.75	89.15	36100	89.15	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20220519	62.66	64.03	62.09	63.06	1582500	63.06	up	up	correct
REZI.US	Resideo Technologies Inc	20220519	22.81	23.65	22.81	23.15	624500	23.15	up	up	correct
RF.US	Regions Financial Corporation	20220519	19.73	20.2	19.7	20.02	8677000	20.02	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220519	13.32	13.52	13.28	13.33	68300	13.33	up	up	correct
RFL.US	Rafael Holdings Inc	20220519	1.85	1.97	1.8	1.81	90200	1.81	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220519	15.98	16.08	15.76	16.01	27000	16.01	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220519	13.87	14.146	13.87	14.05	68500	14.05	up	up	correct
RFP.US	Resolute Forest Products Inc	20220519	13.94	14.42	13.85	14.07	630000	14.07	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20220519	121	123.22	119.83	121.55	423600	121.55	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20220519	62.94	63.67	62	62.98	146900	62.98	up	down	incorrect
RGS.US	Regis Corporation	20220519	0.8	0.99	0.8	0.94	886100	0.94	up	up	correct
RGT.US	Royce Global Value Trust Inc	20220519	9.3	9.48	9.3	9.43	8700	9.43	up	down	incorrect
RH.US	RH	20220519	259.62	283.7	259.62	276.38	1436200	276.38	up	up	correct
RHI.US	Robert Half International Inc	20220519	88.99	89.89	87.3	88.92	1536600	88.92	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20220519	87.42	90.16	86.11	86.97	383500	86.97	down	down	correct
RIG.US	Transocean Ltd	20220519	3.87	4.1	3.85	3.99	19419300	3.99	up	up	correct
RIO.US	Rio Tinto Group	20220519	67.16	68.42	67.12	67.93	2962000	67.93	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20220519	14.05	14.05	13.7	13.81	111200	13.81	down	down	correct
RJF.US	Raymond James Financial Inc	20220519	90.59	92.47	90.22	91.54	900500	91.54	up	up	correct
RKT.US	Rocket Companies Inc	20220519	8.55	9.125	8.54	8.99	3795300	8.99	up	down	incorrect
RL.US	Ralph Lauren Corporation	20220519	93.71	94.62	91.42	92.09	1286600	92.09	down	down	correct
RLGY.US	Realogy Holdings Corp	20220519	11.25	11.78	11.25	11.57	3067500	11.57	up	up	correct
RLI.US	RLI Corp	20220519	117.42	118.38	115.79	117.76	177700	117.76	up	up	correct
RLJ.US	RLJ Lodging Trust	20220519	13.34	13.65	13.19	13.26	1890000	13.26	down	down	correct
RLX.US	RLX Technology Inc	20220519	1.96	2.03	1.9	1.98	6217000	1.98	up	down	incorrect
RM.US	Regional Management Corp	20220519	42.58	43.5	42.58	43.29	38400	43.29	up	up	correct
RMD.US	ResMed Inc	20220519	190.86	199.6	190.12	197.59	594000	197.59	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220519	15.87	15.87	15.54	15.65	33100	15.65	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220519	14.95	14.95	14.63	14.88	93400	14.88	down	up	incorrect
RMO.US	Romeo Power Inc	20220519	0.96	0.999	0.899	0.907	5811800	0.907	down	down	correct
RMPL.US	P	20220519	25.3	25.3	25.3	25.3	18977	25.3
RMT.US	Royce Micro	20220519	8.98	9.25	8.95	9.12	107600	9.12	up	up	correct
RNG.US	RingCentral Inc	20220519	60.06	65.05	59.52	64.74	2087800	64.74	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20220519	9.48	10	9.48	9.7	35200	9.7	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220519	21.9	22.2	21.86	21.89	127200	21.89	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20220519	149.01	150.76	147.91	150.06	251400	150.06	up	up	correct
ROG.US	Rogers Corporation	20220519	251.87	258.69	251.87	256.73	222100	256.73	up	down	incorrect
ROK.US	Rockwell Automation Inc	20220519	194.78	201.28	191.08	198.72	956900	198.72	up	up	correct
ROL.US	Rollins Inc	20220519	34.18	34.86	33.67	34.33	1362599	34.33	up	up	correct
RONI.US	Rice Acquisition Corp II	20220519	9.78	9.8	9.78	9.78	13200	9.78
ROP.US	Roper Technologies Inc	20220519	408.12	416.28	402.06	413.18	685600	413.18	up	up	correct
RPM.US	RPM International Inc	20220519	83.22	85.54	83.17	84.64	413900	84.64	up	up	correct
RPT.US	RPT Realty	20220519	11.98	12.09	11.64	11.68	822800	11.68	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220519	13.51	13.69	13.43	13.46	254000	13.46	down	down	correct
RRC.US	Range Resources Corporation	20220519	27.05	28.84	26.67	28.12	4423100	28.12	up	up	correct
RRX.US	Regal Beloit Corporation	20220519	120.96	123.79	119.99	122.31	347800	122.31	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20220519	181.31	182.02	173.73	178.78	644800	178.78	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20220519	17.92	18.05	17.9	18.01	7500	18.01	up	up	correct
RSG.US	Republic Services Inc	20220519	127.02	128.57	125.41	127.51	1395700	127.51	up	up	correct
RSI.US	Rush Street Interactive Inc	20220519	5.78	6.21	5.78	6.04	1282100	6.04	up	up	correct
RSKD.US	Riskified Ltd.	20220519	5.1	5.54	5.1	5.38	568900	5.38	up	up	correct
RTX.US	Raytheon Technologies Corporation	20220519	91.38	92.46	89.54	90.25	5234700	90.25	down	down	correct
RVI.US	Retail Value Inc	20220519	1.07	1.1	1.04	1.04	91270	1.04	down	down	correct
RVLV.US	Revolve Group Inc	20220519	27.07	28.36	26.34	27.58	1408000	27.58	up	up	correct
RVT.US	Royce Value Trust Inc	20220519	14.61	15.02	14.61	14.83	280400	14.83	up	up	correct
RWT.US	Redwood Trust Inc	20220519	9.43	9.7	9.42	9.59	1641800	9.59	up	up	correct
RY.US	Royal Bank of Canada	20220519	97.52	100	97.24	99.2	1536800	99.2	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20220519	4.9	5.03	4.4	4.69	2876100	4.69	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220519	37.24	38.48	37.24	37.59	508000	37.59	up	up	correct
RYB.US	RYB Education Inc	20220519	0.6798	0.7185	0.6698	0.7179	4398	0.7179	up	up	correct
RYI.US	Ryerson Holding Corporation	20220519	26.54	28.38	26.44	27.97	406100	27.97	up	up	correct
RYN.US	Rayonier Inc	20220519	37.73	38.78	37.73	38.23	778300	38.23	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20220519	25.16	25.28	25.16	25.19	24000	25.19	up	up	correct
S.US	SentinelOne Inc.	20220519	21.64	24.19	21.63	23.49	3098500	23.49	up	up	correct
SA.US	Seabridge Gold Inc	20220519	13.98	14.65	13.98	14.57	363700	14.57	up	up	correct
SACH.US	PA	20220519	24.5	24.59	24.5	24.5	4163	24.5
SAFE.US	Safehold Inc	20220519	40.47	41.96	40.4	40.89	180900	40.89	up	up	correct
SAH.US	Sonic Automotive Inc	20220519	43.42	44.21	42.84	43.41	373600	43.41	down	up	incorrect
SAIC.US	Science Applications International Corporation	20220519	82.05	82.46	79.77	81.02	321600	81.02	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20220519	61.42	62.255	61.2	62.06	1413500	62.06	up	up	correct
SAK.US	SAK	20220519	25.277	25.277	25.2	25.2	1200	25.2	down	down	correct
SAM.US	The Boston Beer Company Inc	20220519	333.42	335.68	323.03	329.17	155600	329.17	down	down	correct
SAN.US	Banco Santander S.A	20220519	2.84	2.9	2.83	2.89	6220400	2.89	up	up	correct
SAND.US	Sandstorm Gold Ltd	20220519	6.31	6.59	6.28	6.54	1934600	6.54	up	down	incorrect
SAP.US	SAP SE	20220519	93.2	96.4	93.01	95.35	2220400	95.35	up	up	correct
SAR.US	Saratoga Investment Corp	20220519	26	26.32	25.8	25.94	38800	25.94	down	down	correct
SAVE.US	Spirit Airlines Inc	20220519	19	19.82	18.9	19.09	3864600	19.09	up	up	correct
SB.US	Safe Bulkers Inc	20220519	4.09	4.36	4.07	4.25	1427800	4.25	up	up	correct
SBBA.US	SBBA	20220519	24.913	24.95	24.83	24.882	6400	24.882	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20220519	13.81	14.02	13.5	13.64	1421300	13.64	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220519	7.77	7.8	7.74	7.78	41200	7.756	up	up	correct
SBOW.US	SilverBow Resources Inc	20220519	32.63	34.05	32.16	32.42	189300	32.42	down	down	correct
SBR.US	Sabine Royalty Trust	20220519	66.5	67.55	65.61	67.27	46800	67.27	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220519	9.04	9.32	8.96	9.26	2081200	9.26	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20220519	11.99	12.28	11.94	12.12	5290900	12.12	up	up	correct
SCCO.US	Southern Copper Corporation	20220519	56.06	58.92	56.06	58.21	1920400	58.21	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20220519	12.9	13.25	12.88	13.1	32900	13.1	up	up	correct
SCE.US	PL	20220519	19.32	19.47	19.25	19.29	19418	19.29	down	down	correct
SCHW.US	The Charles Schwab Corporation	20220519	62.21	63.66	61.95	62.66	9179100	62.66	up	down	incorrect
SCI.US	Service Corporation International	20220519	66.41	68.04	65.76	67.26	695200	67.26	up	up	correct
SCL.US	Stepan Company	20220519	106.8	109	106.25	107.49	96400	107.49	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20220519	12.46	12.97	12.45	12.65	114500	12.65	up	up	correct
SCS.US	Steelcase Inc	20220519	11.79	12.07	11.74	12.05	829100	12.05	up	up	correct
SCU.US	Sculptor Capital Management Inc	20220519	11.05	11.7	11.04	11.5	261318	11.5	up	up	correct
SCX.US	The L.S. Starrett Company	20220519	7.53	7.53	7.31	7.37	6200	7.37	down	down	correct
SD.US	SandRidge Energy Inc	20220519	19.12	20.44	19.103	19.82	621000	19.82	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220519	15.5	15.554	15.44	15.52	25700	15.52	up	down	incorrect
SE.US	Sea Limited	20220519	73.94	79.26	72.703	76.89	9149900	76.89	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20220519	54.93	56.93	54.49	56.03	1297900	56.03	up	up	correct
SEDA.US	UN	20220519	9.8654	9.8654	9.8654	9.8654	0	9.8654
SEE.US	Sealed Air Corporation	20220519	60.41	61.03	59	59.81	1220400	59.81	down	down	correct
SEM.US	Select Medical Holdings Corporation	20220519	24.23	24.59	23.94	23.98	842200	23.98	down	up	incorrect
SEMR.US	SEMrush Holdings Inc	20220519	9.6	10.79	9.59	10.53	227200	10.53	up	up	correct
SF.US	Stifel Financial Corp	20220519	59.09	60.02	58.29	59.74	807449	59.74	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220519	21.6	22.12	21.59	21.98	6703	21.98	up	up	correct
SFE.US	Safeguard Scientifics Inc	20220519	3.5	3.54	3.39	3.39	8900	3.39	down	down	correct
SFL.US	SFL Corporation Ltd	20220519	10.98	11.31	10.96	11.2	1279500	11.2	up	up	correct
SFUN.US	Fang Holdings Limited	20220519	2.8	2.8	2.8	2.8	0	2.8
SG.US	Sweetgreen Inc.	20220519	18.76	22.87	18.76	22.23	3069779	22.23	up	up	correct
SGFY.US	Signify Health Inc	20220519	12.18	13.31	12.18	12.95	1288300	12.95	up	up	correct
SGU.US	Star Group L.P	20220519	9.59	9.75	9.42	9.46	98100	9.46	down	down	correct
SHAK.US	Shake Shack Inc	20220519	41.75	44.02	41.415	43.17	952100	43.17	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20220519	31.85	32.28	31.79	32.07	103300	32.07	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220519	18.7	18.95	18.4	18.65	18200	18.65	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20220519	13.77	13.9	13.73	13.81	757500	13.81	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20220519	11.55	11.82	11.47	11.54	2812900	11.54	down	down	correct
SHOP.US	Shopify Inc	20220519	362.16	413.7	360.5	391.33	7601800	391.33	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20220519	1.63	1.71	1.53	1.54	88100	1.54	down	down	correct
SHW.US	The Sherwin	20220519	257.74	263.32	255.16	259.37	1690300	259.37	up	up	correct
SI.US	Silvergate Capital Corporation	20220519	74.5	75.82	69.057	71.77	1842400	71.77	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20220519	3.65	3.87	3.64	3.8	11320700	3.8	up	up	correct
SIG.US	Signet Jewelers Limited	20220519	56.06	57.85	53.98	56.23	1812100	56.23	up	up	correct
SII.US	Sprott Inc	20220519	34.71	37.44	34.71	36.61	173200	36.61	up	up	correct
SITC.US	SITE Centers Corp	20220519	14.45	14.67	14.165	14.19	2675731	14.19	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20220519	123.06	127.945	123.06	125.4	233100	125.4	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20220519	28.51	29.8	28.51	28.86	3112700	28.86	up	up	correct
SJI.US	South Jersey Industries Inc	20220519	34.05	34.46	33.98	34.07	1038300	34.07	up	up	correct
SJIJ.US	South Jersey Industries Inc	20220519	17.51	17.84	17.51	17.56	40741	17.56	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20220519	68.4	69.05	68.4	68.45	10700	68.45	up	down	incorrect
SJM.US	The J. M. Smucker Company	20220519	127.01	127.29	123.57	126.36	1264800	126.36	down	down	correct
SJR.US	Shaw Communications Inc	20220519	27.63	28.14	27.39	27.94	727900	27.94	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20220519	11.25	11.72	11.05	11.65	692900	11.65	up	up	correct
SJW.US	SJW Group	20220519	60.13	61.57	59.48	61.33	163400	61.33	up	up	correct
SKIL.US	Skillsoft Corp	20220519	4.97	5.15	4.92	5.04	397700	5.04	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20220519	25.17	25.58	25.17	25.45	316800	25.45	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20220519	18.15	18.61	16.64	16.79	2539300	16.79	down	down	correct
SKX.US	Skechers U.S.A. Inc	20220519	36.5	37.1	35.7	35.9	1456800	35.9	down	down	correct
SKY.US	Skyline Champion Corporation	20220519	52.71	54.99	52.71	53.63	413200	53.63	up	up	correct
SLB.US	Schlumberger Limited	20220519	40.04	41.42	40.01	40.85	12123900	40.85	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20220519	16.12	16.85	16.09	16.52	702500	16.52	up	up	correct
SLF.US	Sun Life Financial Inc	20220519	47.8	48.58	47.66	48.23	1084400	48.23	up	up	correct
SLG.US	SL Green Realty Corp	20220519	61.8	62.73	60.77	60.96	972500	60.96	down	down	correct
SLQT.US	SelectQuote Inc	20220519	2.68	2.875	2.67	2.77	1519100	2.77	up	up	correct
SM.US	SM Energy Company	20220519	35.8	38.5	35.6	37.55	2734200	37.55	up	up	correct
SMAR.US	Smartsheet Inc	20220519	35.39	38.23	35.06	36.69	3489500	36.69	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220519	5.97	6.06	5.97	6.05	2498500	6.05	up	up	correct
SMG.US	The Scotts Miracle	20220519	88.95	93.55	87.11	91.36	619200	91.36	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20220519	9.09	9.35	9.09	9.25	73100	9.25	up	up	correct
SMLP.US	Summit Midstream Partners LP	20220519	18.45	19.04	18.15	18.68	26900	18.68	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20220519	7.81	7.86	7.61	7.76	47500	7.76	down	down	correct
SMP.US	Standard Motor Products Inc	20220519	39.95	40.19	39.08	39.39	196400	39.39	down	down	correct
SMRT.US	SmartRent Inc	20220519	5.03	5.37	4.98	5.22	1322600	5.22	up	up	correct
SMWB.US	Similarweb Ltd	20220519	9.17	9.46	8.82	9.04	113800	9.04	down	up	incorrect
SNA.US	Snap	20220519	213.19	218.81	211.91	215.03	440800	215.03	up	up	correct
SNAP.US	Snap Inc	20220519	22.73	23.74	22.28	23.2	30700800	23.2	up	up	correct
SNDR.US	Schneider National Inc	20220519	21.8	22.54	21.52	22.13	848600	22.13	up	up	correct
SNN.US	Smith & Nephew plc	20220519	31.02	31.72	31	31.55	508400	31.55	up	up	correct
SNOW.US	Snowflake Inc.	20220519	140.04	152.63	138.685	146.82	7643100	146.82	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20220519	49.98	51.12	49.68	50.82	162200	50.82	up	up	correct
SNV.US	Synovus Financial Corp	20220519	39.55	40.45	39.2	39.35	615400	39.35	down	up	incorrect
SNX.US	TD SYNNEX	20220519	97.66	98.6	96.46	96.5	269300	96.5	down	down	correct
SO.US	The Southern Company	20220519	73.71	73.85	72.52	73.33	5814900	73.33	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20220519	12.15	13.06	12.15	12.6	374200	12.6	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220519	22.7	22.767	22.42	22.66	44400	22.66	down	up	incorrect
SOJD.US	SOJD	20220519	21.11	21.32	21.02	21.19	162100	21.19	up	up	correct
SOJE.US	SOJE	20220519	18.88	19	18.84	18.98	84000	18.98	up	up	correct
SOL.US	ReneSola Ltd	20220519	4.28	4.5901	4.23	4.48	406217	4.48	up	down	incorrect
SOLN.US	Southern Co	20220519	54.92	54.95	54.41	54.75	70600	54.75	down	down	correct
SON.US	Sonoco Products Company	20220519	57.07	57.91	56.3	56.99	472100	56.99	down	down	correct
SONX.US	Sonendo Inc.	20220519	2.79	3	2.75	2.87	273800	2.87	up	up	correct
SONY.US	Sony Group Corporation	20220519	88.1	89.73	87.87	88.71	778500	88.71	up	up	correct
SOR.US	Source Capital Inc	20220519	37.5	38.35	37.02	38.2	22000	38.2	up	up	correct
SOS.US	SOS Limited	20220519	0.387	0.4	0.378	0.388	3932200	0.388	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20220519	83.85	86.77	83.85	85.92	316800	85.92	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20220519	6.39	6.896	6.305	6.58	10350400	6.58	up	up	correct
SPE.US	Special Opportunities Fund Inc	20220519	13.19	13.31	13.09	13.23	15500	13.23	up	up	correct
SPG.US	Simon Property Group Inc	20220519	112.52	114.63	109.91	110.04	2629100	110.04	down	down	correct
SPGI.US	S&P Global Inc	20220519	326.46	335.18	324.86	332.07	2581700	332.07	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20220519	16.57	16.79	16.5	16.66	128800	16.66	up	up	correct
SPIR.US	Spire Corporation	20220519	1.38	1.54	1.38	1.49	681400	1.49	up	down	incorrect
SPLP.US	Steel Partners Holdings L.P	20220519	43.93	44.92	42.67	44	5700	44	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20220519	5.86	5.93	5.72	5.87	696100	5.87	up	down	incorrect
SPOT.US	Spotify Technology S.A	20220519	104	108.52	103.01	105.77	1908400	105.77	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220519	30.68	31.54	30.1	31	1809900	31	up	up	correct
SPXC.US	SPX Corporation	20220519	47.13	48.17	46.85	47.05	241400	47.05	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220519	15.85	15.86	15.7	15.78	55200	15.78	down	down	correct
SQ.US	Square Inc	20220519	82.9	89.919	82.085	87.14	24086900	87.14	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220519	92	96.5	90.5701	95.23	3780812	95.23	up	up	correct
SQNS.US	Sequans Communications S.A	20220519	2.94	3.03	2.91	2.93	47700	2.93	down	up	incorrect
SQSP.US	Squarespace Inc	20220519	20.08	22.01	19.96	21.18	566500	21.18	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20220519	3.14	3.4	3.12	3.26	236400	3.26	up	down	incorrect
SR.US	Spire Inc	20220519	76.26	76.7	75.3	75.84	475700	75.84	down	down	correct
SRC.US	Spirit Realty Capital Inc	20220519	41.18	41.69	40.44	40.67	943100	40.67	down	down	correct
SRE.US	Sempra	20220519	162.42	163.16	159.6	161.89	1121000	161.89	down	down	correct
SREA.US	Sempra Energy	20220519	23.26	23.4	23.09	23.13	62100	23.13	down	down	correct
SRG.US	Seritage Growth Properties	20220519	7.87	8.04	7.66	7.75	764100	7.75	down	down	correct
SRI.US	Stoneridge Inc	20220519	18.97	19.33	18.78	19.29	139100	19.29	up	up	correct
SRL.US	Scully Royalty Ltd	20220519	8.27	8.48	8.27	8.34	9000	8.34	up	up	correct
SRLP.US	Sprague Resources LP	20220519	15.89	15.98	15.53	15.72	5300	15.72	down	up	incorrect
SRT.US	StarTek Inc	20220519	3.25	3.27	3.19	3.24	66800	3.24	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220519	32.37	32.92	32	32.36	5400	32.36	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20220519	100.86	103.94	100.86	101.47	129400	101.47	up	up	correct
SSL.US	Sasol Limited	20220519	24.25	25.1	24.19	24.75	470500	24.75	up	up	correct
SSTK.US	Shutterstock Inc	20220519	56.99	60.46	56.9	59.56	503900	59.56	up	up	correct
ST.US	Sensata Technologies Holding plc	20220519	43.73	45.19	43.45	44.46	826600	44.46	up	up	correct
STAG.US	STAG Industrial Inc	20220519	32.07	32.6	31.95	32.25	2411500	32.25	up	up	correct
STAR.US	PI	20220519	24.65	24.725	24.25	24.725	4993	24.725	up	up	correct
STC.US	Stewart Information Services Corporation	20220519	55.95	57.76	55.69	56.59	187900	56.59	up	up	correct
STE.US	STERIS plc	20220519	218.17	223.92	218.13	223.4	505800	223.4	up	down	incorrect
STEM.US	Stem Inc	20220519	7.36	7.97	7.36	7.69	6127000	7.69	up	down	incorrect
STG.US	Sunlands Technology Group	20220519	5.15	5.42	4.39	4.5	32800	4.5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220519	26.78	27.71	26.11	26.95	55900	26.95	up	up	correct
STLA.US	Stellantis N.V	20220519	14.01	14.42	14.01	14.26	6002900	14.26	up	up	correct
STM.US	STMicroelectronics N.V	20220519	38.92	39.78	38.64	39.06	4849900	39.06	up	down	incorrect
STN.US	Stantec Inc	20220519	42.94	44.71	42.94	44.35	71100	44.35	up	up	correct
STNG.US	Scorpio Tankers Inc	20220519	28.76	29.79	28.47	29.11	1103500	29.11	up	up	correct
STON.US	StoneMor Inc	20220519	2.38	2.4	2.25	2.31	108100	2.31	down	down	correct
STOR.US	STORE Capital Corporation	20220519	26.49	26.74	25.88	26.04	3408500	26.04	down	down	correct
STT.US	State Street Corporation	20220519	65.53	66.8	65.41	65.96	3171244	65.96	up	down	incorrect
STVN.US	Stevanato Group S.p.A.	20220519	15.54	16.91	15	16.58	791300	16.58	up	up	correct
STWD.US	Starwood Property Trust Inc	20220519	22.82	23.25	22.8	22.86	1680100	22.86	up	down	incorrect
STZ.US	Constellation Brands Inc	20220519	235.16	237.64	231.76	234.83	1422000	234.83	down	down	correct
SU.US	Suncor Energy Inc	20220519	36.81	38.46	36.7	37.94	7989300	37.94	up	up	correct
SUI.US	Sun Communities Inc	20220519	152	155.39	151.51	154.13	549600	154.13	up	up	correct
SUM.US	Summit Materials Inc	20220519	26.31	27.25	26.287	26.67	1208000	26.67	up	up	correct
SUN.US	Sunoco LP	20220519	40.19	40.63	39.73	39.77	261700	39.77	down	down	correct
SUP.US	Superior Industries International Inc	20220519	3.93	4.29	3.84	4.07	82700	4.07	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20220519	1.78	1.85	1.74	1.78	417100	1.78
SUZ.US	Suzano S.A	20220519	10.26	10.45	10.19	10.32	878800	10.32	up	up	correct
SWCH.US	Switch Inc	20220519	33.4	33.43	33.3	33.35	6203526	33.2973	down	down	correct
SWI.US	SolarWinds Corporation	20220519	11.16	11.66	11.16	11.36	462200	11.36	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20220519	115	118.19	114.24	116.05	2178900	116.05	up	down	incorrect
SWM.US	Schweitzer	20220519	27.23	27.57	26.72	26.81	262700	26.81	down	down	correct
SWN.US	Southwestern Energy Company	20220519	6.8	7.08	6.8	6.92	23763900	6.92	up	up	correct
SWT.US	Stanley Black Decker Inc	20220519	73.46	74.4237	73.22	73.746	135102	73.746	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20220519	91.15	92.5	90.5	92.07	499500	92.07	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20220519	7.94	7.98	7.92	7.95	13900	7.95	up	up	correct
SXC.US	SunCoke Energy Inc	20220519	7.72	8.07	7.71	7.92	955900	7.92	up	up	correct
SXI.US	Standex International Corporation	20220519	92.31	93.54	91.89	92.05	65600	92.05	down	down	correct
SXT.US	Sensient Technologies Corporation	20220519	82.53	84.23	82.1	83.27	173700	83.27	up	up	correct
SYF.US	Synchrony Financial	20220519	32.48	33.25	32.18	32.56	6853600	32.56	up	up	correct
SYK.US	Stryker Corporation	20220519	228.64	232.26	227.22	230.5	1920100	230.5	up	up	correct
SYY.US	Sysco Corporation	20220519	79.87	80.42	78.03	79.08	2667000	79.08	down	down	correct
SZC.US	The Cushing Renaissance Fund	20220519	40.19	40.79	40.19	40.59	1100	40.59	up	up	correct
T.US	PC	20220519	19.49	19.6743	19.45	19.48	255319	19.48	down	down	correct
TAC.US	TransAlta Corporation	20220519	11.09	11.4	11.09	11.33	180100	11.33	up	up	correct
TACA.US	WT	20220519	0.0835	0.0835	0.0651	0.0651	12780	0.0651	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20220519	14.27	14.68	14.26	14.58	5296100	14.58	up	up	correct
TAL.US	TAL Education Group	20220519	3.88	4.4	3.88	4.4	9232000	4.4	up	up	correct
TALO.US	Talos Energy Inc	20220519	18.38	19.52	18.21	19.04	1334800	19.04	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20220519	51.77	51.98	50.32	50.78	2150000	50.78	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220519	37.27	37.83	37.08	37.08	5300	37.08	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220519	24.679	24.82	24.605	24.73	105100	24.73	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20220519	25.08	25.27	25.08	25.16	47300	25.16	up	down	incorrect
TBI.US	TrueBlue Inc	20220519	22.68	22.96	22.16	22.75	178700	22.75	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20220519	45.5	45.5	44.94	45.18	2400	45.18	down	down	correct
TCN.US	Tricon Capital Group Inc	20220519	12.39	12.57	12.335	12.35	1323300	12.35	down	down	correct
TCS.US	The Container Store Group Inc	20220519	7.52	8.09	7.52	7.89	881900	7.89	up	down	incorrect
TD.US	The Toronto	20220519	71.24	72.46	71.07	71.65	1858100	71.65	up	up	correct
TDC.US	Teradata Corporation	20220519	36.25	36.52	35.74	35.95	802900	35.95	down	down	correct
TDCX.US	TDCX Inc.	20220519	12.61	13.58	12.5	12.61	187800	12.61
TDF.US	Templeton Dragon Fund Inc	20220519	11.88	12.17	11.83	12.09	25100	12.09	up	up	correct
TDG.US	TransDigm Group Incorporated	20220519	531.26	550.97	531.23	541.14	452700	541.14	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20220519	4.36	4.36	4.36	4.36	0	4.36
TDOC.US	Teladoc Health Inc	20220519	31.18	33.69	30.56	32.91	7015800	32.91	up	up	correct
TDS.US	Telephone and Data Systems Inc	20220519	17.26	17.76	17.25	17.55	1231700	17.55	up	up	correct
TDW.US	Tidewater Inc	20220519	25.53	26.34	24.74	26.17	543700	26.17	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20220519	389.16	393.81	385.54	390.6	316300	390.6	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20220519	14.3	14.746	14.25	14.56	34400	14.4699	up	up	correct
TECK.US	Teck Resources Limited	20220519	39.37	41.22	39.09	40.16	5391900	40.16	up	up	correct
TEF.US	Telefónica S.A	20220519	4.87	4.93	4.85	4.91	1076500	4.91	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20220519	5.6	5.71	5.6	5.69	143200	5.69	up	down	incorrect
TEL.US	TE Connectivity Ltd	20220519	120.69	123.69	120.25	122.68	1429000	122.68	up	up	correct
TEN.US	Tenneco Inc	20220519	15.91	16.39	15.9	16.36	1261900	16.36	up	up	correct
TEO.US	Telecom Argentina S.A	20220519	5.16	5.35	5.13	5.22	130500	5.22	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220519	8.23	8.43	8.21	8.31	5903900	8.31	up	up	correct
TEX.US	Terex Corporation	20220519	32.45	33.12	32.02	32.39	681200	32.39	down	down	correct
TFC.US	Truist Financial Corporation	20220519	45.91	46.62	45.74	46.12	7637100	46.12	up	up	correct
TFII.US	TFI International Inc	20220519	76.86	80.8	76.37	79.34	273100	79.34	up	up	correct
TFSA.US	TFSA	20220519	24.75	24.75	24.75	24.75	400	24.75
TFX.US	Teleflex Incorporated	20220519	282.87	289.29	282.87	288.69	420500	288.69	up	down	incorrect
TG.US	Tredegar Corporation	20220519	11.65	11.95	11.45	11.75	165700	11.75	up	up	correct
TGH.US	Textainer Group Holdings Limited	20220519	30.24	31.13	30.13	30.55	406200	30.55	up	up	correct
TGI.US	Triumph Group Inc	20220519	17.49	17.6	14.09	14.25	4499600	14.25	down	up	incorrect
TGNA.US	TEGNA Inc	20220519	20.88	21.03	20.82	20.82	2376900	20.82	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20220519	6.25	6.49	6.16	6.38	119300	6.38	up	up	correct
TGT.US	Target Corporation	20220519	161.27	161.43	151.28	153.43	23319000	153.43	down	down	correct
THC.US	Tenet Healthcare Corporation	20220519	65.67	67	63.53	63.83	2080000	63.83	down	down	correct
THG.US	The Hanover Insurance Group Inc	20220519	144.24	145.13	140.71	142.7	119000	142.7	down	up	incorrect
THO.US	Thor Industries Inc	20220519	72.26	74.77	69.82	72.45	2551900	72.45	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220519	20.02	20.396	20.02	20.18	71800	20.18	up	up	correct
THR.US	Thermon Group Holdings Inc	20220519	14.98	15.17	14.69	14.83	113900	14.83	down	down	correct
THS.US	TreeHouse Foods Inc	20220519	36.93	37.31	36.09	36.75	703400	36.75	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20220519	15.5	15.87	15.33	15.73	126900	15.73	up	up	correct
TINV.US	Tiga Acquisition Corp	20220519	10.23	10.24	10.23	10.24	11100	10.24	up	down	incorrect
TISI.US	Team Inc	20220519	1.02	1.08	1	1.04	441900	1.04	up	down	incorrect
TJX.US	The TJX Companies Inc	20220519	59.62	62.9	59	61.41	13905700	61.41	up	up	correct
TK.US	Teekay Corporation	20220519	3.23	3.4	3.2	3.35	479600	3.35	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220519	3	3.07	3	3.03	287400	3.03	up	up	correct
TKR.US	The Timken Company	20220519	57	59.44	57	58.6	441700	58.6	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220519	28.85	28.85	28.37	28.53	279400	28.53	down	down	correct
TLYS.US	Tilly's Inc	20220519	8.14	8.34	8.05	8.08	329900	8.08	down	down	correct
TM.US	Toyota Motor Corporation	20220519	155.26	157.12	155.25	155.89	492700	155.89	up	up	correct
TME.US	Tencent Music Entertainment Group	20220519	4	4.16	3.92	4.06	30435500	4.06	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20220519	27.26	28.34	27.26	27.69	1030900	27.69	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20220519	540	559.93	537.43	550.74	2065500	550.74	up	up	correct
TMST.US	TimkenSteel Corporation	20220519	20.55	22.14	20.55	21.5	682500	21.5	up	up	correct
TMX.US	Terminix Global Holdings Inc	20220519	42.03	42.23	41.46	41.91	889700	41.91	down	up	incorrect
TNC.US	Tennant Company	20220519	60.54	61.26	60.19	60.31	67600	60.31	down	down	correct
TNET.US	TriNet Group Inc	20220519	75.81	76.54	73.29	74.99	789600	74.99	down	down	correct
TNK.US	Teekay Tankers Ltd	20220519	18.61	19.25	18.32	19.05	346900	19.05	up	up	correct
TNL.US	Travel + Leisure Co	20220519	48	49.295	47.96	48	987251	48
TNP.US	Tsakos Energy Navigation Limited	20220519	11.13	12.18	11.13	12.18	170000	12.18	up	up	correct
TOL.US	Toll Brothers Inc	20220519	46.26	47.93	46.01	46.81	1287500	46.81	up	up	correct
TOST.US	Toast Inc.	20220519	13.03	15.34	13.03	14.79	7632100	14.79	up	up	correct
TPB.US	Turning Point Brands Inc	20220519	27.8	28.03	26.93	27.17	171000	27.17	down	down	correct
TPC.US	Tutor Perini Corporation	20220519	10.09	10.34	9.98	10.01	427100	10.01	down	down	correct
TPH.US	Tri Pointe Homes Inc	20220519	19.99	20.71	19.98	20.27	1186900	20.27	up	up	correct
TPL.US	Texas Pacific Land Corporation	20220519	1358.54	1375.54	1331.59	1356.48	26700	1356.48	down	down	correct
TPR.US	Tapestry Inc	20220519	31.25	31.95	30.94	30.97	4035600	30.97	down	down	correct
TPTA.US	TPTA	20220519	23.48	24.09	23.48	24.066	2400	24.066	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20220519	14.55	14.58	14.17	14.2	171300	14.2	down	down	correct
TPX.US	Tempur Sealy International Inc	20220519	24.89	25.48	24.69	24.9	2388300	24.9	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220519	13.9	14.11	13.83	14.0073	29617	13.9022	up	up	correct
TR.US	Tootsie Roll Industries Inc	20220519	32.15	32.3	31.46	31.61	170200	31.61	down	down	correct
TRC.US	Tejon Ranch Co	20220519	16.95	16.95	16.58	16.63	55000	16.63	down	down	correct
TREC.US	Trecora Resources	20220519	9.56	9.62	9.56	9.6	184400	9.6	up	up	correct
TREX.US	Trex Company Inc	20220519	60	64.34	59.85	61.96	1239314	61.96	up	up	correct
TRGP.US	Targa Resources Corp	20220519	68.4	70.19	68.14	68.91	1663700	68.91	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20220519	94.68	96.19	94.16	95.61	653119	95.61	up	down	incorrect
TRN.US	Trinity Industries Inc	20220519	24.56	25.02	24.08	24.37	794100	24.37	down	down	correct
TRNO.US	Terreno Realty Corporation	20220519	60	60.54	59.54	59.68	487300	59.68	down	down	correct
TROX.US	Tronox Holdings plc	20220519	17.45	18.2	17.41	17.88	1062100	17.755	up	up	correct
TRP.US	TC Energy Corporation	20220519	56.49	57.41	56.29	57.1	1688800	57.1	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20220519	26.51	27.92	26.51	27.9	730956	27.9	up	up	correct
TRTN.US	Triton International Limited	20220519	60.3	61.92	60.3	60.82	548400	60.82	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20220519	10.17	10.22	9.97	10	264400	10	down	down	correct
TRU.US	TransUnion	20220519	79.07	82.14	79.02	80.9	1085500	80.9	up	up	correct
TRV.US	The Travelers Companies Inc	20220519	172.93	173.5	167.34	169.3	1110900	169.3	down	down	correct
TS.US	Tenaris S.A	20220519	31.34	32.44	31.27	32.08	2414055	31.5247	up	down	incorrect
TSE.US	Trinseo S.A	20220519	44.93	46.34	44.42	45.48	364600	45.48	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20220519	4.87	4.93	4.87	4.89	92000	4.89	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20220519	20.92	20.93	20.55	20.57	425500	20.57	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220519	89.84	92.1	89.56	90.21	7739000	90.21	up	up	correct
TSN.US	Tyson Foods Inc	20220519	84	85.64	82.95	84.12	2783800	84.12	up	down	incorrect
TSQ.US	Townsquare Media Inc	20220519	10.24	10.32	9.98	10.04	16600	10.04	down	up	incorrect
TT.US	Trane Technologies plc	20220519	129.42	132.71	128.68	130.86	992100	130.86	up	up	correct
TTC.US	The Toro Company	20220519	76.12	78.53	75.63	77.72	469600	77.72	up	up	correct
TTE.US	TotalEnergies SE	20220519	53.96	55.43	53.96	54.86	1914200	54.86	up	up	correct
TTI.US	TETRA Technologies Inc	20220519	4.23	4.42	4.19	4.29	854700	4.29	up	up	correct
TTM.US	Tata Motors Limited	20220519	25.67	26.44	25.64	26.01	583200	26.01	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220519	28.84	29.55	28.84	29.54	4055	28.9398	up	up	correct
TU.US	TELUS Corporation	20220519	24.18	24.44	23.83	23.92	4926000	23.92	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20220519	12.51	12.63	12.51	12.55	389900	12.55	up	up	correct
TUP.US	Tupperware Brands Corporation	20220519	6.25	6.36	5.98	6.16	1898400	6.16	down	up	incorrect
TUYA.US	Tuya Inc	20220519	2.61	2.78	2.6	2.64	1738600	2.64	up	up	correct
TV.US	Grupo Televisa S.A.B	20220519	8.43	8.87	8.43	8.76	835000	8.76	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220519	22.98	23.07	22.67	22.87	11900	22.87	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220519	22.56	23.09	22.52	22.72	8400	22.72	up	up	correct
TWI.US	Titan International Inc	20220519	17.37	17.58	16.36	17.04	704500	17.04	down	down	correct
TWLO.US	Twilio Inc	20220519	97.39	105.49	95.54	101.82	3366000	101.82	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20220519	26.73	27.21	26.73	27.1	11800	27.1	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20220519	9.79	9.84	9.79	9.83	600	9.83	up	up	correct
TWO.US	Two Harbors Investment Corp	20220519	5	5.06	4.95	5	5578300	5
TWOA.US	two	20220519	9.75	9.75	9.75	9.75	200	9.75
TWTR.US	Twitter Inc	20220519	36.76	38.5	36.2	37.29	32000300	37.29	up	up	correct
TX.US	Ternium S.A	20220519	39	40.65	38.91	39.91	426600	39.91	up	up	correct
TXT.US	Textron Inc	20220519	62.84	63.94	62.28	62.76	1318600	62.76	down	down	correct
TY.US	Tri	20220519	27.86	28.08	27.7	27.78	39900	27.78	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220519	31.73	32.63	31.73	32.42	46682	31.7193	up	down	incorrect
TYL.US	Tyler Technologies Inc	20220519	331.28	349.7	331	340.29	392900	340.29	up	down	incorrect
U.US	Unity Software Inc	20220519	37.89	42.68	37.21	41.65	11075600	41.65	up	up	correct
UA.US	Under Armour Inc	20220519	9.28	9.35	8.12	8.18	27893794	8.18	down	down	correct
UAA.US	Under Armour Inc	20220519	9.96	10.07	9.16	9.28	25597600	9.28	down	down	correct
UAN.US	CVR Partners LP	20220519	133.01	137.31	128.8	131.7	54862	131.7	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20220519	16.89	17.1	16.55	16.62	177700	16.62	down	up	incorrect
UBER.US	Uber Technologies Inc	20220519	22.29	23.81	22.2	23.24	36461200	23.24	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20220519	15.49	15.49	15.05	15.05	3300	15.05	down	down	correct
UBS.US	UBS Group AG	20220519	17.42	17.79	17.4	17.69	4195700	17.69	up	down	incorrect
UDR.US	UDR Inc	20220519	46.38	46.8	46	46.28	1526000	46.28	down	down	correct
UE.US	Urban Edge Properties	20220519	18.74	19.03	18.17	18.17	1320300	18.17	down	down	correct
UFI.US	Unifi Inc	20220519	14.19	14.56	13.82	13.96	57500	13.96	down	up	incorrect
UGI.US	UGI Corporation	20220519	39.79	40.49	39.23	40.04	1591600	40.04	up	up	correct
UGIC.US	UGI Corporation	20220519	94.25	96	94.13	96	3000	96	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220519	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220519	2.72	2.735	2.66	2.68	2072226	2.6055	down	up	incorrect
UHS.US	Universal Health Services Inc	20220519	117.75	120.55	116.73	118.89	774600	118.89	up	up	correct
UHT.US	Universal Health Realty Income Trust	20220519	50.35	50.76	49.43	49.47	55000	49.47	down	up	incorrect
UI.US	Ubiquiti Inc	20220519	242	245.41	236.07	241.44	58200	241.44	down	up	incorrect
UIS.US	Unisys Corporation	20220519	11.77	12.02	11.55	11.72	369100	11.72	down	up	incorrect
UL.US	Unilever PLC	20220519	42.98	43.31	42.54	43.05	5517300	43.05	up	up	correct
UMC.US	United Microelectronics Corporation	20220519	8.32	8.64	8.32	8.44	9070600	8.44	up	down	incorrect
UMH.US	UMH Properties Inc	20220519	19.05	19.26	18.82	18.99	229800	18.99	down	down	correct
UNF.US	UniFirst Corporation	20220519	159.19	161.02	157.83	158.06	80400	158.06	down	up	incorrect
UNFI.US	United Natural Foods Inc	20220519	39.17	40.56	39	40.01	471800	40.01	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20220519	464.32	481.58	463.33	478.55	3813800	478.55	up	down	incorrect
UNM.US	Unum Group	20220519	34.71	35.34	34.25	34.97	2464400	34.97	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20220519	23.87	23.96	23.71	23.8	42600	23.8	down	down	correct
UNP.US	Union Pacific Corporation	20220519	219.43	220.3	212.72	216.5	5428100	216.5	down	down	correct
UNVR.US	Univar Solutions Inc	20220519	27.94	28.8	27.85	28.49	1049200	28.49	up	up	correct
UP.US	Wheels Up Experience Inc	20220519	2.45	2.57	2.45	2.48	1749700	2.48	up	down	incorrect
UPH.US	UpHealth Inc	20220519	0.82	0.82	0.753	0.79	348700	0.79	down	down	correct
UPS.US	United Parcel Service Inc	20220519	170.16	171.21	165.34	167.39	4382900	167.39	down	up	incorrect
URI.US	United Rentals Inc	20220519	269.14	278.57	268.53	272.61	686100	272.61	up	up	correct
USA.US	Liberty All	20220519	6.44	6.54	6.39	6.45	1226900	6.45	up	down	incorrect
USAC.US	USA Compression Partners LP	20220519	17.25	17.56	17.08	17.39	81800	17.39	up	up	correct
USB.US	U.S. Bancorp	20220519	48.47	49.68	48.41	49.24	7078400	49.24	up	up	correct
USDP.US	USD Partners LP	20220519	6.09	6.13	5.985	6.1	38200	6.1	up	up	correct
USER.US	UserTesting Inc.	20220519	4.47	5.19	4.47	5.07	362100	5.07	up	down	incorrect
USFD.US	US Foods Holding Corp	20220519	32.09	32.79	31.61	31.92	2751200	31.92	down	down	correct
USM.US	United States Cellular Corporation	20220519	29.21	29.51	29	29.38	108300	29.38	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20220519	69.41	69.88	68.35	69.11	65400	69.11	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20220519	105.72	107.87	104.97	106.65	90800	106.65	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20220519	3.11	3.18	2.965	3.03	624100	3.03	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220519	26.62	26.78	26.4	26.71	128400	26.71	up	up	correct
UTI.US	Universal Technical Institute Inc	20220519	8.29	8.65	8.25	8.6	552500	8.6	up	up	correct
UTL.US	Unitil Corporation	20220519	56.36	56.36	53.37	55.39	176500	55.39	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20220519	12.82	12.82	12.37	12.45	151100	12.45	down	down	correct
UVV.US	Universal Corporation	20220519	62.32	62.32	59.81	60.06	131400	60.06	down	down	correct
UZD.US	UZD	20220519	21.55	22.106	21.55	21.88	23300	21.88	up	down	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20220519	19.65	20.265	19.65	19.85	36300	19.85	up	down	incorrect
UZF.US	UZF	20220519	20.02	20.643	20.02	20.27	24100	20.27	up	up	correct
V.US	Visa Inc	20220519	196.35	200.42	193.31	197.37	9012400	197.37	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220519	139.11	142.66	138.72	139.33	540400	139.33	up	down	incorrect
VAL.US	WT	20220519	8.1	8.37	7.8	8.37	6567	8.37	up	up	correct
VALE.US	Vale S.A.	20220519	15.95	16.39	15.95	16.22	38464500	16.22	up	up	correct
VAPO.US	Vapotherm Inc	20220519	3.1	3.26	3.02	3.07	288600	3.07	down	down	correct
VATE.US	Innovate Corp	20220519	2.44	2.47	2.36	2.39	497900	2.39	down	down	correct
VBF.US	Invesco Bond Fund	20220519	15.93	16.08	15.93	16	14700	16	up	up	correct
VCIF.US	Vertical Capital Income Fund	20220519	9.29	9.4	9.269	9.4	10500	9.4	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20220519	9.79	9.91	9.79	9.86	240000	9.86	up	down	incorrect
VEC.US	Vectrus Inc	20220519	33.24	34.64	33.01	34.08	67500	34.08	up	up	correct
VEEV.US	Veeva Systems Inc	20220519	153.11	165.3	152.04	163.16	1195727	163.16	up	down	incorrect
VEL.US	Velocity Financial Inc	20220519	10.02	10.227	9.11	9.13	20700	9.13	down	up	incorrect
VET.US	Vermilion Energy Inc	20220519	18.96	19.86	18.74	19.48	1886000	19.48	up	down	incorrect
VFC.US	V.F. Corporation	20220519	45.47	45.55	44.17	44.61	6020200	44.61	down	down	correct
VGI.US	Virtus Global Multi	20220519	8.63	8.7	8.62	8.65	47300	8.65	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20220519	10.22	10.29	10.17	10.2	182900	10.2	down	down	correct
VGR.US	Vector Group Ltd	20220519	11.85	11.98	11.63	11.63	1006000	11.63	down	up	incorrect
VHC.US	VirnetX Holding Corp	20220519	1.28	1.31	1.22	1.22	293000	1.22	down	down	correct
VHI.US	Valhi Inc	20220519	45.12	46.14	42.37	42.55	79100	42.55	down	up	incorrect
VIAO.US	VIA optronics AG	20220519	2.99	2.99	2.75	2.81	16900	2.81	down	down	correct
VICI.US	VICI Properties Inc	20220519	29.15	29.67	29.02	29.29	9337500	29.29	up	up	correct
VIIX.US	VelocityShares VIX Short	20220519	12.5177	12.5177	12.5177	12.5177	0	12.5177
VIPS.US	Vipshop Holdings Limited	20220519	7.84	8.86	7.79	8.57	11434600	8.57	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220519	8	8.45	8	8.19	677200	8.19	up	up	correct
VIV.US	Telefônica Brasil S.A	20220519	10.05	10.3	10.05	10.22	913064	10.22	up	up	correct
VKQ.US	Invesco Municipal Trust	20220519	9.86	9.96	9.82	9.9	163200	9.9	up	up	correct
VLD.US	WT	20220519	0.51	0.52	0.4947	0.52	30812	0.52	up	up	correct
VLN.US	Valens	20220519	3	3.1	2.725	2.75	265000	2.75	down	down	correct
VLO.US	Valero Energy Corporation	20220519	121.5	126.46	119.2	124.26	5401700	124.26	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220519	14.18	14.59	13.98	14.43	333800	14.43	up	up	correct
VLT.US	Invesco High Income Trust II	20220519	10.63	10.72	10.61	10.69	13800	10.69	up	up	correct
VLTA.US	WT	20220519	0.4875	0.4996	0.4307	0.4307	9926	0.4307	down	down	correct
VMC.US	Vulcan Materials Company	20220519	159.31	163.41	159.31	160.31	546500	160.31	up	down	incorrect
VMI.US	Valmont Industries Inc	20220519	246.22	250.13	241.22	248.1	150900	248.1	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20220519	10	10.05	9.89	9.98	342300	9.98	down	down	correct
VNCE.US	Vince Holding Corp	20220519	7.9	8.25	7.8801	8	12748	8	up	up	correct
VNO.US	Vornado Realty Trust	20220519	33.74	34.37	33.38	33.42	1367400	33.42	down	down	correct
VNT.US	Vontier Corporation	20220519	27.05	28.12	27.05	28.02	1831600	28.02	up	down	incorrect
VNTR.US	Venator Materials PLC	20220519	1.73	1.82	1.73	1.79	60600	1.79	up	up	correct
VOC.US	VOC Energy Trust	20220519	7.22	7.22	6.95	7.13	82500	7.13	down	up	incorrect
VOYA.US	Voya Financial Inc	20220519	64	65.31	63.25	63.6	1440700	63.6	down	down	correct
VPG.US	Vishay Precision Group Inc	20220519	30.92	30.92	30.12	30.18	49500	30.18	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220519	10.35	10.44	10.34	10.34	42000	10.34	down	down	correct
VRT.US	Vertiv Holdings Co	20220519	10.84	11.59	10.84	10.98	4873700	10.98	up	up	correct
VRTV.US	Veritiv Corporation	20220519	138.24	145.46	138.24	141.7	124400	141.7	up	up	correct
VSH.US	Vishay Intertechnology Inc	20220519	19.71	19.92	19.5	19.71	831000	19.71
VST.US	Vistra Corp	20220519	25.27	26.13	25.14	26.08	7959700	26.08	up	up	correct
VSTO.US	Vista Outdoor Inc	20220519	36.93	38.83	36.81	38.08	902500	38.08	up	up	correct
VTEX.US	VTEX	20220519	4.06	4.52	4.06	4.34	1511000	4.34	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220519	10.15	10.26	10.06	10.12	126300	10.12	down	down	correct
VTOL.US	Bristow Group Inc	20220519	29.5	29.89	29.15	29.28	98200	29.28	down	down	correct
VTR.US	Ventas Inc	20220519	55.85	56.81	55.49	56.09	1769000	56.09	up	up	correct
VVI.US	Viad Corp	20220519	29.07	30.13	29.01	29.36	119800	29.36	up	up	correct
VVR.US	Invesco Senior Income Trust	20220519	3.85	3.88	3.82	3.83	690100	3.83	down	down	correct
VVV.US	Valvoline Inc	20220519	28.93	30.09	28.85	29.67	1794800	29.67	up	up	correct
VZ.US	Verizon Communications Inc	20220519	48.46	49.18	48.13	49.1	23186400	49.1	up	up	correct
VZIO.US	VIZIO Holding Corp	20220519	8.22	8.58	8.19	8.27	726200	8.27	up	up	correct
W.US	Wayfair Inc	20220519	47.47	52.31	47.47	49.72	4277800	49.72	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20220519	85.88	88.68	85.83	87.05	882900	87.05	up	up	correct
WAL.US	Western Alliance Bancorporation	20220519	73.31	75.54	72.96	74.35	602600	74.35	up	up	correct
WAT.US	Waters Corporation	20220519	328.78	330.47	318.2	323.83	485700	323.83	down	down	correct
WBS.US	Webster Financial Corporation	20220519	45.51	46.36	45.17	45.53	937000	45.53	up	up	correct
WBT.US	Welbilt Inc	20220519	23.2	23.36	23.16	23.24	2468600	23.24	up	up	correct
WCC.US	WESCO International Inc	20220519	119	123.24	117.91	120.68	392200	120.68	up	down	incorrect
WCN.US	Waste Connections Inc	20220519	123.01	124.18	121.67	122.34	1467700	122.34	down	down	correct
WD.US	Walker & Dunlop Inc	20220519	102.01	105.25	101.83	103.69	215400	103.69	up	up	correct
WDH.US	Waterdrop Inc	20220519	1.13	1.13	1.06	1.09	17900	1.09	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20220519	14.43	14.62	14.43	14.52	75800	14.403	up	down	incorrect
WE.US	WeWork Inc	20220519	6.47	7.17	6.46	6.95	5370800	6.95	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20220519	10.93	11.01	10.93	10.98	26800	10.914	up	up	correct
WEAV.US	Weave Communications Inc.	20220519	4.85	5.04	4.79	4.99	149800	4.99	up	down	incorrect
WEBR.US	Weber Inc.	20220519	6.78	7.32	6.736	7.14	487800	7.14	up	up	correct
WEC.US	WEC Energy Group Inc	20220519	101.74	103.55	100.6	102.87	1909100	102.87	up	up	correct
WEI.US	Weidai Ltd	20220519	0.1	0.11	0.09	0.09	34176	0.09	down	down	correct
WELL.US	Welltower Inc	20220519	87.62	88.93	87.07	87.52	2132081	86.9141	down	up	incorrect
WES.US	Western Midstream Partners LP	20220519	25.43	26.12	25.2	25.66	705500	25.66	up	up	correct
WEX.US	WEX Inc	20220519	153.56	160.77	153.46	158.28	357900	158.28	up	up	correct
WF.US	Woori Financial Group Inc	20220519	33.54	34.2	33.54	33.77	48300	33.77	up	up	correct
WFC.US	Wells Fargo & Company	20220519	41.7	42.31	41.57	42	25211900	42	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20220519	87.35	89.18	87.24	87.48	260000	87.48	up	up	correct
WGO.US	Winnebago Industries Inc	20220519	47.74	48.67	46.1	46.75	1899700	46.75	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20220519	73.73	77.265	73.67	76.19	744300	76.19	up	up	correct
WHD.US	Cactus Inc	20220519	45.42	48.51	45.36	47.84	612500	47.84	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20220519	15.3	15.56	15.26	15.26	1200	15.26	down	down	correct
WHR.US	Whirlpool Corporation	20220519	171.36	175	169.81	171.82	1042000	171.82	up	up	correct
WIA.US	Western Asset Inflation	20220519	10.38	10.43	10.14	10.2	293400	10.161	down	down	correct
WIT.US	Wipro Limited	20220519	5.82	5.95	5.78	5.91	4128800	5.91	up	up	correct
WIW.US	Western Asset Inflation	20220519	10.6	10.74	10.47	10.49	550000	10.441	down	down	correct
WK.US	Workiva Inc	20220519	64.75	69.55	64.75	68.18	496300	68.18	up	up	correct
WLK.US	Westlake Chemical Corporation	20220519	129.35	131.72	127.71	129.33	778200	129.032	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20220519	27.06	27.245	26.15	26.4	47700	26.4	down	down	correct
WLL.US	Whiting Petroleum Corporation	20220519	71.14	76.06	71.14	75.09	308800	75.09	up	up	correct
WM.US	Waste Management Inc	20220519	151.85	154.1	150.29	152.77	1850200	152.77	up	up	correct
WMB.US	The Williams Companies Inc	20220519	34.59	35.42	34.47	35.02	7484200	35.02	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220519	1.23	1.25	1.21	1.23	200600	1.23
WMK.US	Weis Markets Inc	20220519	75.46	75.97	73.94	74.04	114300	74.04	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20220519	103	105.55	100.655	103.88	544000	103.88	up	up	correct
WMT.US	Walmart Inc	20220519	120.87	121.79	118.6	119.07	23669500	119.07	down	down	correct
WNC.US	Wabash National Corporation	20220519	14.55	15.46	14.42	15.25	646000	15.25	up	up	correct
WNS.US	WNS (Holdings) Limited	20220519	68.5	70.48	67.77	69.29	159500	69.29	up	down	incorrect
WOLF.US	Wolfspeed Inc	20220519	72.5	74.15	70.45	71.71	1626000	71.71	down	up	incorrect
WOR.US	Worthington Industries Inc	20220519	43.76	44.98	42.63	44.05	308700	44.05	up	up	correct
WOW.US	WideOpenWest Inc	20220519	21.48	22.6	21.4	22.04	1007300	22.04	up	up	correct
WPC.US	W. P. Carey Inc	20220519	81.1	81.95	80.54	81.17	1005600	81.17	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20220519	40.02	41.83	40.02	41.44	3669400	41.44	up	up	correct
WPP.US	WPP plc	20220519	58.94	59.77	58.79	59.31	182700	59.31	up	up	correct
WRB.US	W. R. Berkley Corporation	20220519	67.15	67.58	65.12	66.29	1747100	66.29	down	down	correct
WRBY.US	Warby Parker Inc.	20220519	16.4	17.35	16.195	16.44	2284300	16.44	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20220519	23.27	23.64	23.13	23.13	601400	23.13	down	up	incorrect
WRK.US	WestRock Company	20220519	44.75	45.42	44.11	44.89	2962200	44.89	up	up	correct
WSM.US	Williams	20220519	108.84	115.78	108.19	112.34	1681100	112.34	up	down	incorrect
WSO.US	Watsco Inc	20220519	245.11	251.25	242.91	247.26	249100	247.26	up	up	correct
WSR.US	Whitestone REIT	20220519	12.24	12.39	11.97	12.17	629900	12.17	down	down	correct
WST.US	West Pharmaceutical Services Inc	20220519	293.43	303.81	290.97	302.21	423900	302.21	up	up	correct
WTI.US	W&T Offshore Inc	20220519	5.49	5.75	5.43	5.61	3402000	5.61	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20220519	1169	1183.24	1164	1183.24	24500	1183.24	up	up	correct
WTRG.US	Essential Utilities Inc	20220519	44.97	45.75	44.53	45.67	1509900	45.67	up	up	correct
WTS.US	Watts Water Technologies Inc	20220519	124.02	127.63	123.67	125.98	167300	125.98	up	up	correct
WTTR.US	Select Energy Services Inc	20220519	7.63	8	7.63	7.83	321000	7.83	up	down	incorrect
WU.US	The Western Union Company	20220519	17.03	17.25	16.85	16.99	4221700	16.99	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20220519	59.84	60.89	59.47	60.32	630600	60.32	up	up	correct
WWW.US	Wolverine World Wide Inc	20220519	19.46	19.71	18.9	19.14	1067300	19.14	down	down	correct
WY.US	Weyerhaeuser Company	20220519	37.6	38.7	37.51	37.86	3988400	37.86	up	up	correct
X.US	United States Steel Corporation	20220519	23.9	24.8	23.73	24.25	12979900	24.25	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220519	7.56	7.65	7.5	7.52	101500	7.52	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20220519	18.39	18.89	18.01	18.21	959900	18.21	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20220519	1.14	1.17	1.11	1.16	51900	1.16	up	up	correct
XL.US	XL Fleet Corp	20220519	1.26	1.3	1.22	1.26	1719500	1.26
XOM.US	Exxon Mobil Corporation	20220519	89	92.3	89	91.14	24387400	91.14	up	up	correct
XPEV.US	XPeng Inc	20220519	23.68	24.56	23.44	23.61	10703300	23.61	down	down	correct
XPO.US	XPO Logistics Inc	20220519	47.31	50.29	47.31	49.27	1867700	49.27	up	down	incorrect
XPOF.US	Xponential Fitness Inc.	20220519	16.03	16.809	15.98	16.46	348800	16.46	up	up	correct
XPRO.US	Frank’s International NV	20220519	12.5	13.23	12.5	12.87	366500	12.87	up	up	correct
XYF.US	X Financial	20220519	2.79	2.81	2.67	2.73	2500	2.73	down	down	correct
XYL.US	Xylem Inc	20220519	80.09	82.69	79.62	81.95	1055200	81.95	up	up	correct
Y.US	Alleghany Corporation	20220519	830.61	833	830.26	831.83	183100	831.83	up	up	correct
YALA.US	Yalla Group Limited	20220519	3.76	3.87	3.7	3.74	220100	3.74	down	up	incorrect
YCBD.US	PA	20220519	4.55	4.55	4.44	4.55	13431	4.55
YELP.US	Yelp Inc	20220519	29.24	30.27	29.24	29.47	634900	29.47	up	up	correct
YETI.US	YETI Holdings Inc	20220519	44.98	46.34	44.42	45.63	1992200	45.63	up	up	correct
YEXT.US	Yext Inc	20220519	4.86	5.14	4.83	4.95	1906200	4.95	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220519	6.42	6.725	6.36	6.47	4269800	6.47	up	down	incorrect
YOU.US	Clear Secure Inc.	20220519	29.13	30.61	28.53	28.79	1583300	28.79	down	down	correct
YPF.US	YPF Sociedad Anónima	20220519	4.25	4.42	4.23	4.37	1164200	4.37	up	up	correct
YRD.US	Yiren Digital Ltd	20220519	1.75	1.843	1.75	1.84	8900	1.84	up	up	correct
YSG.US	Yatsen Holding Limited	20220519	0.45	0.458	0.437	0.442	1145700	0.442	down	down	correct
YTPG.US	TPG Pace Beneficial II Corp	20220519	9.84	9.84	9.75	9.75	1900	9.75	down	up	incorrect
YUM.US	Yum! Brands Inc	20220519	109.08	110.85	108.59	109.97	1613800	109.97	up	up	correct
YUMC.US	Yum China Holdings Inc	20220519	40.48	41.77	40.33	40.76	1951600	40.76	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20220519	115.09	117.58	115.09	116.91	800200	116.91	up	up	correct
ZEN.US	Zendesk Inc	20220519	96.61	101.16	96.01	98.6	1874700	98.6	up	up	correct
ZEPP.US	Zepp Health Corporation	20220519	2.19	2.295	2.15	2.17	104412	2.17	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20220519	7.7	8.17	7.68	7.89	765200	7.89	up	up	correct
ZEV.US	WT	20220519	0.5399	0.5399	0.451	0.5096	11051	0.5096	down	up	incorrect
ZH.US	Zhihu Inc	20220519	1.5	1.63	1.49	1.5	5749300	1.5
ZIM.US	ZIM Integrated Shipping Services Ltd	20220519	61.14	65.49	60.86	63.76	6401500	63.76	up	up	correct
ZIP.US	ZipRecruiter Inc	20220519	18.74	18.83	18	18.6	1048100	18.6	down	up	incorrect
ZME.US	Zhangmen Education Inc.	20220519	0.83	0.83	0.71	0.71	30600	0.71	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20220519	25.3	25.78	25.3	25.73	15800	25.73	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20220519	25.52	25.68	25	25.23	1253900	25.23	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20220519	8.88	9.08	8.76	8.92	104600	8.92	up	up	correct
ZTS.US	Zoetis Inc	20220519	158.14	160.35	156.67	158.63	2956600	158.63	up	down	incorrect
ZUO.US	Zuora Inc	20220519	9.88	10.54	9.88	10.33	951400	10.33	up	up	correct
ZVIA.US	Zevia PBC	20220519	2.14	2.19	1.96	2.04	314000	2.04	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20220519	26.11	27	25.9	26.62	1243700	26.62	up	up	correct
ZYME.US	Zymeworks Inc	20220519	5.11	6.065	5.11	5.82	2788400	5.82	up	down	incorrect