Price Frame Data Dump

Total records: 32357

tradeDate	assetKey	priceOpen	priceHigh	priceLow	priceClose	priceBid	priceAsk	priceVWAP	quoteCurrency	quoteCountry	exchange	tradeVolume	consolVol	exchRate	priceCloseUSD	priceAvgUSD	tradeValueUSDM	consolTrValUSDM	locret	ocret	lovret	ovret	lvcret	vcret	shareDate	sharesOutstanding	hldgsDate	cmpyHeldPct	freeFloatPct	rawMktCapUSDM	adjMktCapUSDM	freeFloatMktCapUSDM	stalePriceFade	RkdDisplayRIC
2025-06-13	CRNCV	8.7200003	8.7799998	8.3999997	8.4300004	8.4099999	8.4300004	8.5319005	USD	US	NAS	1353632.0	nan	1.0	8.4300004	8.5319005	11.549053537616002	nan	-0.03382245286120966	-0.033256868121896654	-0.02180713376188903	-0.021571077239527114	-0.012015319099320632	-0.01194342339083776	2025-04-30	43258066.0	2025-06-02	0.0	86.0	364.6655136832264	364.6655136832264	313.61234176757466	1.0	CRNC.OQ
2025-06-13	BG	77.070008	83.630005	77.039994	81.410004	81.39	81.399994	81.467896	USD	US	NYS	3966619.0	nan	1.0	81.410004	81.467896	323.152104163624	nan	0.05478396112826278	0.05631238548723139	0.055494824940208964	0.05706354669121083	-0.000710863811946183	-0.0007106112081254334	2025-05-05	134404972.0	2025-06-02	0.0	80.0	10941.90930813989	10941.90930813989	8753.527446511911	1.0	BG.N
2025-06-13	SF	95.360001	96.720002	94.350007	95.369996	95.410004	95.419999	95.633606	USD	US	NYS	668373.0	nan	1.0	95.369996	95.633606	63.918920143037994	nan	0.00010480784529320886	0.00010481333782697	0.002865071679182485	0.002869179919576581	-0.002760263833889276	-0.0027564578083566493	2025-04-07	103033074.0	2025-06-02	0.0	85.0	9826.263855247704	9826.263855247704	8352.324276960548	1.0	SF.N
2025-06-13	STXS	2.1099997	2.1400004	2.0600005	2.1099997	2.1199999	2.1300002	2.0999003	USD	US	ASE	291978.0	nan	1.0	2.1099997	2.0999003	0.6131246897934	nan	0.0	0.0	-0.004797937895999138	-0.004786446178167703	0.004797937895999138	0.004809466430382381	2025-04-30	86000849.0	2025-06-02	0.0	68.0	181.46176558974528	181.4617655897453	123.3940006010268	1.0	STXS.A
2025-06-13	SRI	5.8800002	5.9700003	5.6499997	5.6800004	5.6599999	5.6800004	5.7159997	USD	US	NYS	249602.0	nan	1.0	5.6800004	5.7159997	1.4267249571194	nan	-0.03460549276854752	-0.0340135702716472	-0.028287588340775383	-0.027891240547916918	-0.006317904427772136	-0.006297988434114221	2025-04-25	27846292.0	2025-06-02	0.0	88.0	158.1669496985168	158.1669496985168	139.18691573469476	1.0	SRI.N
2025-06-13	DOX	93.550004	93.679993	91.770005	91.949997	91.949997	92.039994	92.563096	USD	US	NAS	732525.0	nan	1.0	91.949997	92.563096	67.8047818974	nan	-0.017251177054079747	-0.01710322748890536	-0.010605564578052729	-0.010549523867470878	-0.0066456124760270185	-0.006623579228594578	2025-03-31	111219000.0	2025-06-02	0.0	87.0	10226.586716343001	10226.586716343001	8897.130443218412	1.0	DOX.OQ
2025-06-13	SWK	65.820008	66.801606	64.774994	65.259995	65.25	65.270005	65.637406	USD	US	NYS	1730350.0	nan	1.0	65.259995	65.637406	113.5756854721	nan	-0.008544650510229346	-0.008508248737982504	-0.0027781182040085284	-0.002774262804708272	-0.005766532306220817	-0.005749937771763802	2025-04-24	154712529.0	2025-06-02	0.0	76.0	10096.538868977355	10096.538868977355	7673.36954042279	1.0	SWK.N
2025-06-13	SSYS	10.2	10.28	10.060001	10.2	10.2	10.220001	10.167901	USD	US	NAS	378395.0	nan	1.0	10.2	10.167901	3.847482898895	nan	0.0	0.0	-0.003151922878481095	-0.003146960784313646	0.003151922878481095	0.0031568954103702307	2025-03-31	72391000.0	2025-06-02	13.0	69.0	738.3882	642.397734	509.48785799999996	1.0	SSYS.OQ
2025-06-13	44980X10	66.850007	67.309998	65.570008	65.910004	65.809998	65.910004	66.188096	USD	US	NAS	161275.0	nan	1.0	65.910004	66.188096	10.6744851824	nan	-0.014161172506543807	-0.01406137474301239	-0.00995078021747009	-0.009901435014060711	-0.004210392289073717	-0.004201541014263399	2025-05-05	42534662.0	2025-06-02	33.0	62.0	2803.459742558648	1878.318027514294	1738.1450403863616	1.0	IPGP.OQ
2025-06-13	RADI	46.320008	46.960007	45.490998	46.070008	46.020005	46.080002	46.330994	USD	US	NAS	1169230.0	nan	1.0	46.070008	46.330994	54.17158811461999	nan	-0.005411853379690523	-0.0053972356826881285	0.00023714800302920835	0.00023717612483986628	-0.005649001382719732	-0.005633075776444452	2025-04-30	266049205.0	2025-06-02	0.0	29.0	12256.889002743641	12256.889002743641	3554.497810795656	1.0	DRS.OQ
2025-06-13	VYRX	0.38319999	0.38639999	0.35979999	0.36019999	0.36009998	0.36019999	0.36570001	USD	US	NAS	290582.0	nan	1.0	0.36019999	0.36570001	0.10626584030582001	nan	-0.06189761502117053	-0.060020878393029053	-0.04674366750051817	-0.04566800745480182	-0.015153947520652356	-0.015039704264705911	2025-03-31	144682963.0	2025-06-02	0.0	59.0	52.11480182577037	52.11480182577037	30.747733077204522	1.0	SCWO.OQ
2025-06-13	IWOW	0.40100003	0.43970001	0.40100003	0.41149998	0.408	0.41820002	0.42009998	USD	US	NAS	61436.0	nan	1.0	0.41149998	0.42009998	0.02580926237128	nan	0.025847469394916223	0.026184412006153623	0.04653122844808877	0.047630794441586355	-0.020683759053172546	-0.020471317327841798	2025-02-28	8541466.0	2025-06-02	9.0	83.0	3.51481308817068	3.1984799102353185	2.9172948631816644	1.0	AYRO.OQ
2025-06-13	WMT	94.520005	95.320008	94.005005	94.440003	94.380005	94.39	94.586503	USD	US	NYS	18694739.0	nan	1.0	94.440003	94.586503	1768.2699865077168	nan	-0.0008467612340501418	-0.0008464028329240314	0.0007032862427021058	0.0007035336064571407	-0.0015500474767522476	-0.001548846773624657	2025-06-04	7980418164.0	2025-06-02	45.0	55.0	753670.7153494145	414518.89344217797	414518.89344217797	1.0	WMT.N
2025-06-13	WFSL	28.440003	28.490006	28.009995	28.070008	28.059998	28.070008	28.182404	USD	US	NAS	468155.0	nan	1.0	28.070008	28.182404	13.193733344619998	nan	-0.01309503504473497	-0.013009668107278327	-0.009098898858720172	-0.009057629143006896	-0.003996136186014798	-0.0039881622589753585	2025-04-30	80158253.0	2025-06-02	0.0	86.0	2250.042802976024	2250.042802976024	1935.0368105593807	1.0	WAFD.OQ
2025-06-13	WPO	937.54004	953.12989	933.0	938.78003	937.89991	940.36011	945.75879	USD	US	NYS	106634.0	nan	1.0	938.78003	945.75879	100.85004281286	nan	0.001321725648351979	0.0013225995126566747	0.008728091415010297	0.008766292264168252	-0.007406365766658318	-0.007379006226312712	2025-04-25	3395988.0	2025-06-02	0.0	89.0	3188.08571651964	3188.08571651964	2837.3962877024796	1.0	GHC.N
2025-06-13	ESYW	2.9700003	3.1780005	2.8000002	3.0749999	2.9899998	3.0699997	2.9859	USD	US	NAS	20295.0	nan	1.0	3.0749999	2.9859	0.0605988405	nan	0.034742814913451214	0.035353397102350304	0.00533915511328642	0.005353433802683494	0.029403659800164794	0.029840215680364324	2025-04-13	1639521.0	2025-06-02	5.0	95.0	5.0415269110479	4.789450565495505	4.789450565495505	1.0	TCRT.OQ
2025-06-13	ZION	48.029999	48.190003	47.229996	47.429993	47.419999	47.429993	47.5625	USD	US	NAS	1093132.0	nan	1.0	47.429993	47.5625	51.99209075	nan	-0.012571002552848931	-0.012492317561780375	-0.00978115923450762	-0.009733479278231871	-0.002789843318341312	-0.0027859553219446997	2025-04-30	147570811.0	2025-06-02	0.0	91.0	6999.2825327343235	6999.2825327343235	6369.347104788234	1.0	ZION.OQ
2025-06-13	WOR	59.880005	60.210007	59.410004	59.690003	59.699997	59.720002	59.733002	USD	US	NYS	150257.0	nan	1.0	59.690003	59.733002	8.975301681514	nan	-0.003178090611525519	-0.003173045827233989	-0.002457978069421607	-0.0024549597148496582	-0.0007201125421039123	-0.0007198533232936066	2025-04-04	49917226.0	2025-06-02	0.0	57.0	2979.559369691678	2979.559369691678	1698.3488407242567	1.0	WOR.N
2025-06-13	XEL	68.5	68.720002	67.479996	67.619996	67.630005	67.649994	67.886704	USD	US	NAS	2861377.0	nan	1.0	67.619996	67.886704	194.249453431408	nan	-0.012930007142538003	-0.012846773722627769	-0.008993547256753942	-0.008953226277372384	-0.0039364598857840605	-0.00392872218394924	2025-04-17	576760613.0	2025-06-02	0.0	93.0	39000.550344017545	39000.550344017545	36270.51181993631	1.0	XEL.OQ
2025-06-13	UKAR	3.7799998	3.8665	3.665	3.8100005	3.8100005	3.8199997	3.7514	USD	US	NAS	998339.0	nan	1.0	3.8100005	3.7514	3.7451689246	nan	0.007905363650754893	0.007936693541624074	-0.007594853077338204	-0.007566085056406657	0.015500216728093097	0.015620968171882632	2025-03-31	66525854.0	2025-06-02	0.0	95.0	253.463537002927	253.463537002927	240.79036015278066	1.0	CRDF.OQ
2025-06-13	INT	28.369996	28.473496	27.830002	27.990006	27.979996	27.990006	28.041901	USD	US	NYS	621261.0	nan	1.0	27.990006	28.041901	17.421339457160997	nan	-0.013484589937130753	-0.013394080140159303	-0.01163225195269213	-0.011564858874142936	-0.0018523379844386234	-0.001850623465220802	2025-04-18	56627253.0	2025-06-02	0.0	86.0	1584.997151233518	1584.997151233518	1363.0975500608256	1.0	WKC.N
2025-06-13	RCL	255.9	261.84498	255.60001	258.08008	257.96998	258.01001	258.45118	USD	US	NYS	2791651.0	nan	1.0	258.08008	258.45118	721.5054950981801	nan	0.008483181192508127	0.008519265338022608	0.009920074145897573	0.009969441187964057	-0.001436892953389446	-0.0014358611169815738	2025-04-25	271560372.0	2025-06-02	0.0	66.0	70084.32253058976	70084.32253058976	46255.65287018925	1.0	RCL.N
2025-06-13	SPTN	17.899994	18.020005	17.589997	17.619996	17.619996	17.649994	17.744004	USD	US	NAS	278984.0	nan	1.0	17.619996	17.744004	4.950293211936	nan	-0.01576598415787034	-0.01564235161196137	-0.008752721614822434	-0.008714528060735582	-0.0070132625430479045	-0.006988727008853224	2025-05-27	33849873.0	2025-06-02	0.0	85.0	596.4346268605079	596.4346268605079	506.9694328314318	1.0	SPTN.OQ
2025-06-13	WAG	11.340001	11.420001	11.33	11.390001	11.4	11.41	11.375301	USD	US	NAS	6887285.0	nan	1.0	11.390001	11.375301	78.34493994778501	nan	0.004399478772375787	0.004409170687021957	0.003108039542351726	0.0031128745050374995	0.0012914392300240607	0.0012922734967628635	2025-06-03	865560675.0	2025-06-02	17.0	83.0	9858.736953810674	8182.751671662859	8182.751671662859	1.0	WBA.OQ
2025-06-13	VRSN	279.6399	282.11011	278.94019	279.89991	279.87012	279.90992	280.2566	USD	US	NAS	427325.0	nan	1.0	279.89991	280.2566	119.760651595	nan	0.0009293709368582981	0.0009298029358471016	0.002202908035301654	0.0022053362199028204	-0.0012735370984433558	-0.0012727264942199445	2025-04-18	93900000.0	2025-06-02	0.0	80.0	26282.601548999995	26282.601548999995	21026.081239199997	1.0	VRSN.OQ
2025-06-13	91274F10	43.059998	43.240006	42.699997	43.0	42.990006	43.009995	42.942902	USD	US	NYS	1241158.0	nan	1.0	43.0	42.942902	53.298926360516	nan	-0.001394329795834981	-0.0013933581696868869	-0.002723072648870506	-0.0027193684495759873	0.001328742853035525	0.001329626022945618	2025-04-30	227954012.0	2025-06-02	0.0	89.0	9802.022516	9802.022516	8723.80003924	1.0	CUBE.N
2025-06-13	VVI	28.130005	28.130005	27.070008	27.240006	27.210007	27.240006	27.489502	USD	US	NYS	250692.0	nan	1.0	27.240006	27.489502	6.891398235384001	nan	-0.032150098702323326	-0.03163877859246733	-0.02303261391329281	-0.0227693880608979	-0.009117484789030517	-0.009076046557700446	2025-05-05	28255866.0	2025-06-02	0.0	59.0	769.6899593751959	769.6899593751959	454.11707603136557	1.0	PRSU.N
2025-06-13	VMC	261.78003	263.99	259.24	260.77002	260.76001	260.8899	261.5044	USD	US	NYS	621666.0	nan	1.0	260.77002	261.5044	162.5683943304	nan	-0.003865701506561514	-0.003858239301141597	-0.0010534615963671001	-0.0010529069004997504	-0.002812239910194414	-0.0028082892677904203	2025-04-22	132103516.0	2025-06-02	0.0	87.0	34448.63650939032	34448.63650939032	29970.313763169583	1.0	VMC.N
2025-06-13	VIR	8.1199999	8.2600003	7.8800002	7.9200001	7.8900004	7.9200001	7.9996996	USD	US	NAS	55341.0	nan	1.0	7.9200001	7.9996996	0.44271137556359996	nan	-0.02493892340571824	-0.024630517544710795	-0.014926150883498579	-0.014815308064227928	-0.01001277252221966	-0.009962811603575594	2025-04-30	15738138.0	2025-06-02	0.0	87.0	124.64605453381381	124.64605453381381	108.442067444418	1.0	VIRC.OQ
2025-06-13	WTI	2.25	2.2600003	2.0500002	2.1499997	2.1400004	2.1499997	2.1283999	USD	US	NYS	7780317.0	nan	1.0	2.1499997	2.1283999	16.559625924768298	nan	-0.04546251361165077	-0.04444457777777777	-0.055559739459902446	-0.05404448888888902	0.010097225848251679	0.010148374842528396	2025-04-15	147651816.0	2025-06-02	0.0	67.0	317.45136010445515	317.45136010445515	212.69241126998494	1.0	WTI.N
2025-06-13	WNC	10.180001	10.44	10.060001	10.36	10.37	10.380001	10.330901	USD	US	NYS	618801.0	nan	1.0	10.36	10.330901	6.392771869701001	nan	0.017527127477137583	0.017681628911431213	0.014714391658172232	0.0148231812550903	0.0028127358189653506	0.002816695271786962	2025-04-23	41870141.0	2025-06-02	0.0	92.0	433.77466076	433.77466076	399.07268789920005	1.0	WNC.N
2025-06-13	VSAT	11.5	13.1591	11.44	12.600001	12.61	12.62	12.5005	USD	US	NAS	10902434.0	nan	1.0	12.600001	12.5005	136.285876217	nan	0.09134985795330453	0.09565226086956535	0.08342160813907284	0.08699999999999997	0.00792824981423168	0.00795976160953571	2025-05-09	130319585.0	2025-06-02	0.0	83.0	1642.026901319585	1642.0269013195852	1362.8823280952556	1.0	VSAT.OQ
2025-06-13	VNDA	4.5699997	4.6199999	4.5100003	4.5100003	4.5	4.5100003	4.5613003	USD	US	NAS	362068.0	nan	1.0	4.5100003	4.5613003	1.6515008770204	nan	-0.01321591922716503	-0.013128972415468732	-0.001905402874064821	-0.0019035887464062817	-0.011310516353100208	-0.011246792937531502	2025-05-01	58934482.0	2025-06-02	0.0	90.0	265.7945315003446	265.7945315003446	239.21507835031014	1.0	VNDA.OQ
2025-06-13	VEIX	3.9099999	3.9399996	3.75	3.8400002	3.8400002	3.8500004	3.8417998	USD	US	NYS	1431394.0	nan	1.0	3.8400002	3.8417998	5.4991291829212	nan	-0.018064929738859092	-0.017902737030760507	-0.017596393710084035	-0.017442481264513532	-0.0004685360287750573	-0.0004684262829104391	2025-05-06	103819046.0	2025-06-02	0.0	92.0	398.6651574038092	398.6651574038092	366.77194481150445	1.0	EGY.N
2025-06-13	VSEC	139.0	140.35001	137.17	137.95	137.94001	138.03	138.4415	USD	US	NAS	182889.0	nan	1.0	137.95	138.4415	25.319427493499997	nan	-0.007582632467396877	-0.007553956834532416	-0.004026079403466554	-0.004017985611510899	-0.0035565530639303233	-0.0035502360202684935	2025-03-31	20669684.0	2025-06-02	0.0	74.0	2851.3829078	2851.3829078	2110.023351772	1.0	VSEC.OQ
2025-06-13	VALU	37.509995	37.509995	37.509995	37.509995	37.5	38.509995	37.829194	USD	US	NAS	710.0	nan	1.0	37.509995	37.829194	0.02685872774	nan	0.0	0.0	0.008473701780041143	0.008509705213237018	-0.008473701780041143	-0.008437901161732375	2025-02-28	9413562.0	2025-06-02	0.0	8.0	353.10266355219	353.10266355219	28.248213084175198	1.0	VALU.OQ
2025-06-13	UTX	144.02001	146.02001	142.316	145.69001	145.69001	145.7	145.025	USD	US	NYS	11765219.0	nan	1.0	145.69001	145.025	1706.2508854750001	nan	0.01152889704927329	0.011595610915455357	0.006953893096608432	0.0069781275532476705	0.004575003952664858	0.004585485261161759	2025-03-31	1335953770.0	2025-06-02	0.0	89.0	194635.1181108377	194635.1181108377	173225.25511864555	1.0	RTX.N
2025-06-13	UFPI	96.070008	97.0	95.0	95.669999	95.559998	95.679993	95.744706	USD	US	NAS	429481.0	nan	1.0	95.669999	95.744706	41.12053207758599	nan	-0.004172416456778905	-0.004163724020924353	-0.0033918389792724213	-0.0033860931915401515	-0.0007805774775064833	-0.0007802729061593405	2025-03-29	60394887.0	2025-06-02	0.0	82.0	5777.978778895113	5777.978778895113	4737.942598693992	1.0	UFPI.OQ
2025-06-13	91391510	32.5	33.899994	32.229996	33.580002	33.589997	33.600007	33.338807	USD	US	NYS	640818.0	nan	1.0	33.580002	33.338807	21.364107624126003	nan	0.032690621872962566	0.033230830769230835	0.025482004503303735	0.025809446153846283	0.007208617369658832	0.007234661996153635	2025-03-31	54406215.0	2025-06-02	0.0	89.0	1826.96080851243	1826.96080851243	1625.9951195760627	1.0	UTI.N
2025-06-13	VFC	12.32	12.41	11.470001	11.590001	11.590001	11.600001	11.826101	USD	US	NYS	12900708.0	nan	1.0	11.590001	11.826101	152.565075779508	nan	-0.061081214472440415	-0.05925316558441551	-0.04091492023923138	-0.040089204545454615	-0.020166294233209037	-0.019964314527670557	2025-05-27	389755788.0	2025-06-02	0.0	83.0	4517.269972675788	4517.269972675788	3749.3340773209043	1.0	VFC.N
2025-06-13	VSH	15.5	15.7	15.100001	15.170001	15.16	15.170001	15.318901	USD	US	NYS	1360457.0	nan	1.0	15.170001	15.318901	20.840706097757	nan	-0.021520164645183915	-0.021290258064516232	-0.011752598478354859	-0.011683806451612933	-0.009767566166829056	-0.009720018426909394	2025-05-05	123457082.0	2025-06-02	0.0	80.0	1872.8440573970818	1872.8440573970815	1498.2752459176654	1.0	VSH.N
2025-06-13	WDFC	245.01	246.39	241.2	241.51	241.51	241.93	244.01281	USD	US	NAS	173881.0	nan	1.0	241.51	244.01281	42.42919141561	nan	-0.014388145935454233	-0.014285131219133884	-0.004078302123168953	-0.004069997142973736	-0.01030984381228528	-0.010256879546610698	2025-04-03	13545364.0	2025-06-02	0.0	86.0	3271.34085964	3271.3408596399995	2813.3531392903997	1.0	WDFC.OQ
2025-06-13	92276F10	63.479996	64.25	63.184998	63.860001	63.830002	63.839997	63.676804	USD	US	NYS	2579749.0	nan	1.0	63.860001	63.676804	164.270171442196	nan	0.005968370299656023	0.0059862165082682495	0.0030955191882000577	0.0031003152552182556	0.002872851111455965	0.0028769817027878286	2025-04-28	451298340.0	2025-06-02	0.0	88.0	28819.912443698337	28819.912443698337	25361.522950454535	1.0	VTR.N
2025-06-13	ZUMZ	11.91	12.435001	11.755001	11.960001	11.970001	11.99	12.1352	USD	US	NAS	335944.0	nan	1.0	11.960001	12.1352	4.0767476288	nan	0.0041894487673133085	0.004198236775818653	0.0187319369281167	0.018908480268681638	-0.01454248816080339	-0.014437256905530993	2025-05-31	17770640.0	2025-06-02	0.0	71.0	212.53687217063998	212.53687217063998	150.90117924115438	1.0	ZUMZ.OQ
2025-06-13	WASH	27.5	27.544999	27.070008	27.210007	27.190003	27.270005	27.274903	USD	US	NAS	131620.0	nan	1.0	27.210007	27.274903	3.58992273286	nan	-0.010601194619042964	-0.010545199999999921	-0.008219029330017502	-0.008185345454545523	-0.002382165289025462	-0.002379330184968831	2025-04-30	19291108.0	2025-06-02	0.0	85.0	524.911183717756	524.911183717756	446.17450616009256	1.0	WASH.OQ
2025-06-13	WMI	236.95	239.60001	235.88001	236.5	236.42	236.43	237.44491	USD	US	NYS	1414106.0	nan	1.0	236.5	237.44491	335.77227190046	nan	-0.0019009404816099362	-0.001899134838573513	0.002086490259967988	0.0020886684954632972	-0.003987430741577924	-0.003979491495522014	2025-04-25	402407976.0	2025-06-02	0.0	92.0	95169.486324	95169.486324	87555.92741807998	1.0	WM.N
2025-06-13	WSO	438.66504	443.28931	430.41993	431.99	431.52002	431.91993	433.8125	USD	US	NYS	235983.0	nan	1.0	431.99	433.8125	102.3723751875	nan	-0.015333675175551065	-0.015216712961671042	-0.011123701903787975	-0.011062062297009123	-0.00420997327176309	-0.004201123757383685	2025-05-05	34885201.0	2025-06-02	0.0	81.0	15070.05797999	15070.057979990002	12206.7469637919	1.0	WSO.N
2025-06-13	WTS	238.91001	241.89	237.72001	238.84	238.78	238.79	238.9749	USD	US	NYS	166531.0	nan	1.0	238.84	238.9749	39.796729071899996	nan	-0.0002930821519031568	-0.000293039207524215	0.00027157166523128495	0.00027160854415431146	-0.0005646538171344417	-0.0005644944301681498	2025-04-27	27422199.0	2025-06-02	0.0	79.0	6549.51800916	6549.51800916	5174.1192272364	1.0	WTS.N
2025-06-13	UBSI	35.320008	35.675004	35.054993	35.229996	35.220002	35.240006	35.308899	USD	US	NAS	551101.0	nan	1.0	35.229996	35.308899	19.458769547798997	nan	-0.0025517234227567798	-0.0025484705439478006	-0.00031457375070553795	-0.00031452427757105994	-0.002237149672051242	-0.002234649117776155	2025-04-30	142059584.0	2025-06-02	0.0	87.0	5004.758576081664	5004.758576081664	4354.139961191047	1.0	UBSI.OQ
2025-06-13	UPS	100.39	101.49001	99.710007	100.0	99.979996	99.990006	100.2383	USD	US	NYS	4240043.0	nan	1.0	100.0	100.2383	425.01470224689996	nan	-0.0038924147153434063	-0.003884849088554687	-0.0015122495571180394	-0.001511106683932728	-0.002380165158225367	-0.0023773348111449932	2025-04-15	733727081.0	2025-06-02	0.0	100.0	73372.7081	73372.7081	73372.7081	1.0	UPS.N
2025-06-13	UNM	78.770005	78.820008	77.580002	78.190003	78.130005	78.14	78.272507	USD	US	NYS	1171660.0	nan	1.0	78.190003	78.272507	91.70876555162	nan	-0.007390476686674141	-0.007363234266647534	-0.006335859735343341	-0.006315830499185493	-0.0010546169513308001	-0.0010540610383158455	2025-04-28	174361903.0	2025-06-02	0.0	83.0	13633.35771865571	13633.357718655712	11315.68690648424	1.0	UNM.N
2025-06-13	U9840910	36.229996	36.869996	35.830094	36.220002	36.14	36.220002	36.217896	USD	US	NAS	152161.0	nan	1.0	36.220002	36.217896	5.510951273256	nan	-0.00027588682786117147	-0.0002758487745899707	-0.00033403318656954895	-0.00033397740369600637	5.814635870837748e-05	5.814804924053618e-05	2025-04-15	27664765.0	2025-06-02	0.0	82.0	1002.01784362953	1002.0178436295301	821.6546317762146	1.0	XPEL.OQ
2025-06-13	MTSL	10.25	11.630001	9.0500002	9.2100001	9.1999999	9.2299996	10.553401	USD	US	NAS	41921622.0	nan	1.0	9.2100001	10.553401	442.41568753642196	nan	-0.10698784445943854	-0.10146340487804872	0.029170472055967345	0.02960009756097559	-0.13615831651540589	-0.12729554197741555	2025-05-30	59398358.0	2025-06-02	0.0	92.0	547.0588831198359	547.0588831198359	503.29417247024895	1.0	SBET.OQ
2025-06-13	OFIX	11.010001	11.2	10.94	11.0	11.0	11.020001	11.035901	USD	US	NAS	353288.0	nan	1.0	11.0	11.035901	3.8988513924880004	nan	-0.000908768762735157	-0.0009083559574609712	0.0023496441121606537	0.002352406689154707	-0.0032584128748958108	-0.003253110008870186	2025-05-02	39180833.0	2025-06-02	0.0	93.0	430.989163	430.989163	400.81992159000004	1.0	OFIX.OQ
2025-06-13	CLB	12.28	12.36	11.810001	12.07	12.060001	12.090001	12.090801	USD	US	NYS	332241.0	nan	1.0	12.07	12.090801	4.017059815041001	nan	-0.017248887609556007	-0.017100977198696965	-0.015527007185197839	-0.01540708469055363	-0.0017218804243581687	-0.001720398838753523	2025-04-18	46882935.0	2025-06-02	0.0	47.0	565.87702545	565.87702545	265.9622019615	1.0	CLB.N
2025-06-13	STLD	130.01	133.51	130.01	133.48	133.48	133.49001	132.88601	USD	US	NAS	1258589.0	nan	1.0	133.48	132.88601	167.24887043989	nan	0.026340283309095547	0.026690254595800322	0.021880322486016013	0.022121452195984936	0.004459960823079534	0.004469921250551456	2025-05-08	148453876.0	2025-06-02	0.0	95.0	19815.62336848	19815.62336848	18824.842200056	1.0	STLD.OQ
2025-06-13	STT	96.470002	97.179993	95.669999	96.14	96.119996	96.130005	96.244004	USD	US	NYS	1483748.0	nan	1.0	96.14	96.244004	142.801848446992	nan	-0.0034266374484817064	-0.003420773226479157	-0.0023454247907812587	-0.0023426764311665904	-0.0010812126577004477	-0.0010806283578975728	2025-05-14	288590984.0	2025-06-02	0.0	95.0	27745.137201759997	27745.137201759997	26357.880341672	1.0	STT.N
2025-06-13	SBUX	93.5	94.610001	93.160004	93.259995	93.300004	93.309998	93.644196	USD	US	NAS	7119922.0	nan	1.0	93.259995	93.644196	666.739371272712	nan	-0.002570198528021095	-0.002566898395721884	0.0015410152344292882	0.0015422032085561366	-0.004111213762450383	-0.0041027742925999755	2025-04-23	1136400000.0	2025-06-02	0.0	93.0	105980.658318	105980.658318	98562.01223574	1.0	SBUX.OQ
2025-06-13	FLEX	42.910004	43.839997	42.825501	43.130005	43.130005	43.14	43.304505	USD	US	NAS	3086569.0	nan	1.0	43.130005	43.304505	133.66234269334498	nan	0.005113934366539841	0.005127032847631385	0.009151678945141128	0.00919368359881756	-0.004037744578601288	-0.004029603848375585	2025-05-15	373315616.0	2025-06-02	0.0	78.0	16101.10438465808	16101.10438465808	12558.861420033301	1.0	FLEX.OQ
2025-06-13	SCL	54.570008	55.4375	54.369996	54.419999	54.369996	54.5	54.755494	USD	US	NYS	83641.0	nan	1.0	54.419999	54.755494	4.579804273654	nan	-0.002752712819323655	-0.0027489275794132517	0.003393282895320482	0.0033990465971711625	-0.006145995714644137	-0.006127147715989989	2025-04-28	22578449.0	2025-06-02	0.0	74.0	1228.719172001551	1228.719172001551	909.2521872811478	1.0	SCL.N
2025-06-13	SCS	10.375	10.415	10.115	10.16	10.15	10.16	10.240201	USD	US	NYS	563671.0	nan	1.0	10.16	10.240201	5.772104337871	nan	-0.020940623966426042	-0.020722891566265056	-0.013077817791794732	-0.01299267469879506	-0.00786280617463131	-0.007831975173143602	2025-05-12	95425947.0	2025-06-02	0.0	88.0	969.52762152	969.5276215199999	853.1843069376	1.0	SCS.N
2025-06-13	XOMA	24.050004	24.548798	23.75	23.850007	23.820008	23.880005	24.013794	USD	US	NAS	35900.0	nan	1.0	23.850007	24.013794	0.8620952046000001	nan	-0.008350652036567485	-0.008315882192784674	-0.0015067476294987614	-0.0015056130551994729	-0.006843904407068724	-0.006820538228986206	2025-05-08	11966889.0	2025-06-02	0.0	91.0	285.410386418223	285.410386418223	259.723451640583	1.0	XOMA.OQ
2025-06-13	WTM	1749.0	1784.2601	1749.0	1784.2601	1775.3702	1784.2601	1767.6556	USD	US	NYS	16887.0	nan	1.0	1784.2601	1767.6556	29.850400117200003	nan	0.01995962345827973	0.020160148656374943	0.010609952823616986	0.010666437964551134	0.009349670634662743	0.00939351534314703	2025-03-31	2573726.0	2025-06-02	0.0	100.0	4592.1966101326	4592.1966101326	4592.1966101326	1.0	WTM.N
2025-06-13	LAZ	43.110001	43.860001	42.860001	43.14	43.14	43.160004	43.2193	USD	US	NYS	673591.0	nan	1.0	43.14	43.2193	29.1121315063	nan	0.0006956290054929148	0.0006958710114621791	0.0025321427866020763	0.002535351367771943	-0.0018365137811091614	-0.001834828421561574	2025-04-21	94147390.0	2025-06-02	0.0	70.0	4061.5184046	4061.5184046	2843.06288322	1.0	LAZ.N
2025-06-13	MRVL	68.059998	68.964997	66.970002	67.190003	67.190003	67.220002	67.769105	USD	US	NAS	14159786.0	nan	1.0	67.190003	67.769105	959.59602421153	nan	-0.012865168105363978	-0.012782765582802225	-0.004283227059632466	-0.004274067125303094	-0.008581941045731512	-0.008545221306965667	2025-05-23	862200000.0	2025-06-02	0.0	87.0	57931.22058660001	57931.22058660001	50400.16191034201	1.0	MRVL.OQ
2025-06-13	WFT	53.440003	54.309998	51.919999	53.024994	53.0	53.050004	52.801194	USD	US	NAS	1025829.0	nan	1.0	53.024994	52.801194	54.16499603982601	nan	-0.007796198069546012	-0.007765886540088696	-0.012025781273218517	-0.011953760556487891	0.0042295832036725045	0.00423854051482242	2025-04-10	72556148.0	2025-06-02	0.0	79.0	3847.289312363112	3847.289312363112	3039.358556766859	1.0	WFRD.OQ
2025-06-13	BYWT	30.470002	31.429993	30.235001	30.309998	30.300004	30.399994	30.6512	USD	US	NAS	291171.0	nan	1.0	30.309998	30.6512	8.9247405552	nan	-0.005265033551062448	-0.005251197554893561	0.005929154692751126	0.005946766921774316	-0.011194188243813574	-0.01113176645612568	2025-05-07	36699553.0	2025-06-02	0.0	87.0	1112.363378030894	1112.363378030894	967.7561388868777	1.0	HROW.OQ
2025-06-13	ARAY	1.2299996	1.2600003	1.2100001	1.2200003	1.2100001	1.2200003	1.2304001	USD	US	NAS	808633.0	nan	1.0	1.2200003	1.2304001	0.9949421240633	nan	-0.008162739534246954	-0.008129514838866703	0.00032555686260030137	0.0003256098619870418	-0.008488296396847256	-0.008452372525002305	2025-04-30	103013384.0	2025-06-02	0.0	88.0	125.67635938401519	125.67635938401517	110.59519625793337	1.0	ARAY.OQ
2025-06-13	67487030	0.52999998	0.54509998	0.51160002	0.519	0.5147	0.519	0.52630002	USD	US	ASE	3068092.0	nan	1.0	0.519	0.52630002	1.61473688096184	nan	-0.020973085644429235	-0.020754680028478578	-0.007005538449445292	-0.006981056867209845	-0.013967547194983942	-0.013870453586530274	2025-05-15	172745512.0	2025-06-02	0.0	100.0	89.654920728	89.654920728	89.654920728	1.0	OPTT.A
2025-06-13	89621520	27.119996	27.39	26.160004	26.809998	26.779999	26.809998	26.972703	USD	US	NAS	279596.0	nan	1.0	26.809998	26.972703	7.541459867987999	nan	-0.011496437930723413	-0.011430606405694155	-0.0054459609804458076	-0.005431158618165011	-0.006050476950277606	-0.006032209675092548	2025-04-22	40651688.0	2025-06-02	15.0	71.0	1089.871673976624	926.3909228801303	773.808888523403	1.0	TRS.OQ
2025-06-13	87240R10	12.7554	12.965001	12.680001	12.7	12.7	12.710001	12.769101	USD	US	NAS	386870.0	nan	1.0	12.7	12.769101	4.939982103869999	nan	-0.004352717888388646	-0.004343258541480544	0.0010735568398296813	0.001074133308245795	-0.005426274728218328	-0.005411579092373109	2025-05-06	280836948.0	2025-06-02	0.0	19.0	3566.6292396	3566.6292396	677.659555524	1.0	TFSL.OQ
2025-06-13	SNDC	0.57810003	0.67470003	0.57	0.63576001	0.6343	0.64600003	0.62830002	USD	US	ASE	702851.0	nan	1.0	0.63576001	0.62830002	0.44160129735702	nan	0.09507423337856497	0.09974048954814974	0.08327087525826321	0.08683616570647823	0.011803358120301755	0.0118732926349423	2025-05-07	103022677.0	2025-06-02	12.0	78.0	65.49769815974678	57.63797438057716	51.088204564602485	1.0	VNRX.A
2025-06-13	00766T10	111.2	112.92	111.075	111.99001	111.93	112.02001	112.07441	USD	US	NYS	574961.0	nan	1.0	111.99001	112.07441	64.43841484801	nan	0.007079289071802997	0.007104406474820024	0.007832643879243761	0.007863399280575445	-0.0007533548074407648	-0.0007530711069547724	2025-05-02	132300603.0	2025-06-02	0.0	84.0	14816.34585297603	14816.34585297603	12445.730516499865	1.0	ACM.N
2025-06-13	MKED	2.6499997	2.6850005	2.58	2.58	2.58	2.6199999	2.6215001	USD	US	NAS	46139.0	nan	1.0	2.58	2.6215001	0.1209533931139	nan	-0.02677012785705113	-0.026414984122451024	-0.010812815614027915	-0.010754567255234049	-0.015957312243023214	-0.01583066886016904	2025-03-21	20411549.0	2025-06-02	0.0	72.0	52.66179642	52.66179642	37.9164934224	1.0	SURG.OQ
2025-06-13	AETI	5.1800004	5.1800004	4.8599997	5.0200005	4.8500004	5.0500002	5.0404997	USD	US	NAS	6479.0	nan	1.0	5.0200005	5.0404997	0.0326573975563	nan	-0.03137510018623946	-0.030888009197837074	-0.027299909497513708	-0.026930634986051416	-0.004075190688725749	-0.004066898367239169	2025-02-25	18596301.0	2025-06-02	76.0	13.0	93.3534403181505	22.404825676356122	12.135947241359565	1.0	SLNG.OQ
2025-06-13	CNK	31.759995	32.419999	31.539994	32.14	32.110001	32.119996	32.211899	USD	US	NYS	5753555.0	nan	1.0	32.14	32.211899	185.332932550945	nan	0.011893881361173975	0.011964894830745365	0.014128439502728796	0.014228717605276886	-0.002234558141554821	-0.0022320633750900765	2025-04-25	115011610.0	2025-06-02	0.0	78.0	3696.4731454000002	3696.4731454000007	2883.249053412	1.0	CNK.N
2025-06-13	DALIV	46.199997	48.195008	45.860001	47.039994	47.029999	47.039994	47.175293	USD	US	NYS	12952598.0	nan	1.0	47.039994	47.175293	611.042605761214	nan	0.018018442886716723	0.018181754427386565	0.02089056899949915	0.021110304401102065	-0.002872126112782425	-0.002868005504491622	2025-04-18	652953069.0	2025-06-02	0.0	95.0	30714.908448041588	30714.908448041588	29179.163025639507	1.0	DAL.N
2025-06-13	NRLS	0.66000003	0.66979999	0.63	0.64010001	0.64010001	0.65380002	0.6487	USD	US	NAS	307969.0	nan	1.0	0.64010001	0.6487	0.1997794903	nan	-0.030615450704498948	-0.030151544084020543	-0.01726952025600581	-0.017121256797518525	-0.013345930448493137	-0.01325726838291974	2025-05-08	4795646.0	2025-06-02	0.0	100.0	3.06969305255646	3.06969305255646	3.06969305255646	1.0	PALI.OQ
2025-06-13	GLDD	11.41	11.630001	11.4093	11.470001	11.470001	11.49	11.4936	USD	US	NAS	354075.0	nan	1.0	11.470001	11.4936	4.069596420000001	nan	0.005244854451249559	0.00525863277826466	0.00730019484038813	0.007326906222611784	-0.0020553403891385713	-0.002053229623442676	2025-05-02	67926382.0	2025-06-02	0.0	91.0	779.115669466382	779.115669466382	708.9952592144076	1.0	GLDD.OQ
2025-06-13	AVAV	193.9	199.0	191.47001	195.10001	194.91001	195.23	194.98861	USD	US	NAS	774038.0	nan	1.0	195.10001	194.98861	150.92859370718	nan	0.006169736636224776	0.006188808664259859	0.005598584352784819	0.005614285714285572	0.0005711522834399574	0.0005713154219624261	2025-05-01	45644691.0	2025-06-02	0.0	76.0	8905.27967054691	8905.27967054691	6768.012549615652	1.0	AVAV.OQ
2025-06-13	09320L10	0.99000001	0.996	0.86220003	0.86680002	0.87730003	0.87779999	0.9202	USD	US	ASE	22536036.0	nan	1.0	0.86680002	0.9202	20.7376603272	nan	-0.13289666049406865	-0.12444443308641995	-0.07311391550827746	-0.07050505989388833	-0.059782744985791184	-0.05803084112149537	2025-04-28	206524508.0	2025-06-02	0.0	81.0	179.01544766489016	179.01544766489016	145.00251260856103	1.0	REI.A
2025-06-13	90343C10	0.83999998	0.88	0.80000002	0.80559999	0.8042	0.8182	0.8168	USD	US	NAS	659437.0	nan	1.0	0.80559999	0.8168	0.5386281415999999	nan	-0.04181453903659091	-0.04095237002267538	-0.02800760117737941	-0.027619024467119613	-0.013806937859211499	-0.013712059255631681	2025-05-06	58478458.0	2025-06-02	0.0	100.0	47.110245180015426	47.110245180015426	47.110245180015426	1.0	PRTS.OQ
2025-06-13	AKBS	0.14719999	0.15100003	0.13010002	0.13700003	0.13599998	0.13669998	0.13870001	USD	US	NAS	4016898.0	nan	1.0	0.13700003	0.13870001	0.5571437927689801	nan	-0.07181099355378784	-0.06929321122915844	-0.05947873894115441	-0.05774443327068157	-0.012332254612633431	-0.012256523990156976	2025-05-13	14184088.0	2025-06-02	0.0	100.0	1.94322048152264	1.94322048152264	1.94322048152264	1.0	TNFA.OQ
2025-06-13	PODD	299.61011	308.79004	299.61011	304.62989	304.5	304.78003	305.56275	USD	US	NAS	670639.0	nan	1.0	304.62989	305.56275	204.92229709724998	nan	0.0166155682730853	0.01675437454363604	0.01967316243471373	0.019867954389122477	-0.0030575941616284297	-0.0030529244811418055	2025-05-22	70361846.0	2025-06-02	0.0	75.0	21434.32140717694	21434.32140717694	16075.741055382705	1.0	PODD.OQ
2025-06-13	TKM.J	3.5299998	3.6000004	3.4899998	3.5299998	3.5200005	3.5299998	3.5365	USD	US	NAS	515440.0	nan	1.0	3.5299998	3.5365	1.82285356	nan	0.0	0.0	0.0018397232059275126	0.0018414165349245337	-0.0018397232059275126	-0.0018380319524954336	2025-05-12	191527129.0	2025-06-02	20.0	74.0	676.0907270645743	540.8725816516594	500.30713802778496	1.0	ABUS.OQ
2025-06-13	CODY	13.69	14.009301	13.5201	13.630001	13.62	13.630001	13.743901	USD	US	NAS	881520.0	nan	1.0	13.630001	13.743901	12.11552360952	nan	-0.004392320224347213	-0.004382688093498843	0.003929522772409655	0.003937253469685986	-0.008321842996756867	-0.008287312314022022	2025-05-05	78769662.0	2025-06-02	23.0	77.0	1073.630571829662	826.6955403088397	826.6955403088397	1.0	NAGE.OQ
2025-06-13	29221810	47.169999	47.354996	46.817505	46.919999	46.910004	46.970002	47.018708	USD	US	NYS	144280.0	nan	1.0	46.919999	47.018708	6.783859190239999	nan	-0.005314073623853499	-0.005299978912443937	-0.003212511030926457	-0.0032073564385701747	-0.002101562592927042	-0.002099355856396534	2025-04-29	24040602.0	2025-06-02	0.0	86.0	1127.985021799398	1127.985021799398	970.0671187474823	1.0	EIG.N
2025-06-13	SMCI	42.029999	42.469895	40.744996	41.559998	41.580002	41.589997	41.675995	USD	US	NAS	36493547.0	nan	1.0	41.559998	41.675995	1520.9048823042651	nan	-0.011245507116666165	-0.011182512757137997	-0.008458321647692113	-0.008422650688142963	-0.0027871854689740516	-0.002783304873704928	2025-04-30	596817646.0	2025-06-02	0.0	84.0	24803.740174124705	24803.740174124705	20835.14174626475	1.0	SMCI.OQ
2025-06-13	CLNE	1.83	1.915	1.7600003	1.8900004	1.8800002	1.8900004	1.8627997	USD	US	NAS	3033088.0	nan	1.0	1.8900004	1.8627997	5.6500354164736	nan	0.032261073858410594	0.03278710382513661	0.017764604224857705	0.01792333333333329	0.014496469633552889	0.01460205302803086	2025-05-01	220981915.0	2025-06-02	19.0	74.0	417.655907742766	338.30128527164044	309.0653717296468	1.0	CLNE.OQ
2025-06-13	79546E10	8.8400002	8.9899998	8.4499999	8.4799996	8.4700003	8.4799996	8.6211005	USD	US	NYS	1737925.0	nan	1.0	8.4799996	8.6211005	14.982826086462502	nan	-0.04157649663998697	-0.04072404885239722	-0.025074154533820003	-0.02476240894202686	-0.016502342106166967	-0.016366924385117776	2025-05-05	100894229.0	2025-06-02	0.0	86.0	855.5830215623083	855.5830215623083	735.801398543585	1.0	SBH.N
2025-06-13	EVR	242.51	244.48	238.96001	240.12	240.22001	240.23	241.3725	USD	US	NYS	487063.0	nan	1.0	240.12	241.3725	117.5636139675	nan	-0.0099041482570712	-0.009855263700465855	-0.0047015632734819235	-0.004690528225640089	-0.005202584983589276	-0.005189074977472563	2025-04-23	38659364.0	2025-06-02	0.0	92.0	9282.88648368	9282.88648368	8540.2555649856	1.0	EVR.N
2025-06-13	NCMI	5.2600003	5.3350001	5.1499997	5.2650004	5.2600003	5.2700005	5.2839003	USD	US	NAS	491877.0	nan	1.0	5.2650004	5.2839003	2.5990290278631	nan	0.0009501377755078977	0.0009505892993961762	0.004533434416628346	0.004543725976593693	-0.003583296641120448	-0.003576884295110605	2025-05-01	94304388.0	2025-06-02	0.0	59.0	496.5126405417552	496.5126405417552	292.94245791963556	1.0	NCMI.OQ
2025-06-13	45675Y10	4.7700005	4.8030005	4.7117997	4.7299996	4.7299996	4.7399998	4.7497998	USD	US	NAS	107165.0	nan	1.0	4.7299996	4.7497998	0.509012295567	nan	-0.00842129178480544	-0.008385932035017585	-0.004243939932143892	-0.004234947145183798	-0.004177351852661548	-0.0041686388550523645	2025-05-01	48204172.0	2025-06-02	12.0	63.0	228.00571427833123	200.6450285649315	143.64359999534867	1.0	III.OQ
2025-06-13	RNIN	3.4700003	3.4898997	3.3000002	3.4300004	3.3199997	3.4399996	3.3807002	USD	US	NAS	130210.0	nan	1.0	3.4300004	3.3807002	0.440200973042	nan	-0.011594302618177954	-0.01152734770656938	-0.026071832610475187	-0.02573489691052766	0.014477529992297233	0.014582837011101857	2025-05-13	10518932.0	2025-06-02	0.0	80.0	36.0799409675728	36.0799409675728	28.863952774058244	1.0	CREX.OQ
2025-06-13	42805T10	116.62	117.19501	113.17	113.9	113.77001	113.93	114.8039	USD	US	NYS	296024.0	nan	1.0	113.9	114.8039	33.984709693599996	nan	-0.023599915340873245	-0.023323615160349864	-0.01569533036014814	-0.015572800548790955	-0.007904584980725105	-0.007873425902778508	2025-05-30	33216480.0	2025-06-02	0.0	82.0	3783.357072	3783.3570720000002	3102.35279904	1.0	HRI.N
2025-06-13	89628810	77.089997	77.744996	75.654999	75.89	75.880005	75.89	76.505097	USD	US	NYS	294522.0	nan	1.0	75.89	76.505097	22.532434178634002	nan	-0.015688608139795335	-0.015566182989992794	-0.007616165491656446	-0.007587235993795516	-0.008072442648138889	-0.00803994797889096	2025-04-18	48399165.0	2025-06-02	0.0	56.0	3673.0126318499997	3673.0126318499997	2056.8870738359997	1.0	TNET.N
2025-06-13	14610210	16.5	16.820008	16.175004	16.240006	16.240006	16.270005	16.313904	USD	US	NAS	101266.0	nan	1.0	16.240006	16.313904	1.6520438024640003	nan	-0.015882676714943145	-0.01575721212121206	-0.011342630561826272	-0.01127854545454543	-0.004540046153116872	-0.0045297557224805995	2025-04-30	23159013.0	2025-06-02	0.0	93.0	376.102510074078	376.102510074078	349.7753343688925	1.0	CARE.OQ
2025-06-13	09253U10	138.55001	139.03	136.10001	136.41001	136.44001	136.45	137.16311	USD	US	NYS	3021831.0	nan	1.0	136.41001	137.16311	414.48373785441	nan	-0.015566213671659668	-0.015445686362635325	-0.010060541898379682	-0.01001010393286872	-0.005505671773279985	-0.005490543339240372	2025-04-25	729647970.0	2025-06-02	0.0	100.0	99531.2868841797	99531.28688417972	99531.28688417972	1.0	BX.N
2025-06-13	ESSA	18.459794	18.710007	18.369996	18.429993	18.360001	18.429993	18.494706	USD	US	NAS	12713.0	nan	1.0	18.429993	18.494706	0.235123197378	nan	-0.001615677883027633	-0.001614373378164391	0.0018894592207434613	0.001891245373594197	-0.0035051371037710943	-0.0034990012817722738	2024-12-11	10154664.0	2025-06-02	10.0	90.0	187.150386437352	168.4353477936168	168.4353477936168	1.0	ESSA.OQ
2025-06-13	IBKR	204.67	204.77001	200.74001	202.16001	202.01	202.16001	202.57961	USD	US	NAS	851490.0	nan	1.0	202.16001	202.57961	172.4945121189	nan	-0.012339413445650038	-0.012263595055455045	-0.010265980899926141	-0.01021346557873648	-0.0020734325457238967	-0.002071284469350121	2025-05-06	108958830.0	2025-06-02	0.0	92.0	22027.118162388302	22027.118162388302	20264.94870939724	1.0	IBKR.OQ
2025-06-13	FRBA	14.800001	14.890001	14.58	14.600001	14.590001	14.600001	14.6851	USD	US	NAS	42446.0	nan	1.0	14.600001	14.6851	0.6233237546	nan	-0.013605651130195184	-0.013513512600438315	-0.007793874040505688	-0.007763580556514826	-0.005811777089689496	-0.005794921382898277	2025-05-08	25005834.0	2025-06-02	0.0	85.0	365.085201405834	365.085201405834	310.3224211949589	1.0	FRBA.OQ
2025-06-13	BRWIT	238.16001	239.875	236.42	237.18	237.18	237.19001	237.6471	USD	US	NYS	368038.0	nan	1.0	237.18	237.6471	87.4631633898	nan	-0.004123412159449558	-0.004114922568234647	-0.0021559585298076556	-0.0021536361205225507	-0.001967453629641902	-0.0019655194614198734	2025-04-28	117463400.0	2025-06-02	0.0	94.0	27859.969212	27859.969212000004	26188.37105928	1.0	BR.N
2025-06-13	DMA.V	3.8500004	3.9399996	3.6450005	3.6499997	3.6499997	3.6999999	3.7479001	USD	US	NAS	112709.0	nan	1.0	3.6499997	3.7479001	0.42242207237089996	nan	-0.05334616679317539	-0.05194822836901525	-0.026877542390427278	-0.02651955568627995	-0.02646862440274811	-0.026121400621110458	2025-05-09	42883465.0	2025-06-02	12.0	75.0	156.5246343849605	137.74167825876523	117.3934757887204	1.0	DMAC.OQ
2025-06-13	04363510	1.6599999	1.6699	1.58	1.6400004	1.6099997	1.6400004	1.6281004	USD	US	NAS	71000.0	nan	1.0	1.6400004	1.6281004	0.11559512839999998	nan	-0.012121056388969986	-0.01204789229204184	-0.019403605687030312	-0.01921656742268485	0.007282549298060326	0.007309131549872561	2025-05-14	1813775.0	2025-06-02	0.0	95.0	2.97459172551	2.97459172551	2.8258621392345	1.0	ASTI.OQ
2025-06-13	OMGI	8.4600001	8.6099997	8.3999997	8.4700003	8.4700003	8.4899998	8.4891997	USD	US	NYS	344379.0	nan	1.0	8.4700003	8.4891997	2.9235021034863	nan	0.001181358644626318	0.001182056723616487	0.003445546601866578	0.003451489320904333	-0.00226418795724026	-0.0022616266171709976	2025-04-25	39553973.0	2025-06-02	0.0	83.0	335.02216317619195	335.02216317619195	278.0683954362393	1.0	ORN.N
2025-06-13	RSWN	1.9300004	1.9700003	1.9099999	1.9499999	1.9499999	1.9700003	1.9403	USD	US	NAS	94423.0	nan	1.0	1.9499999	1.9403	0.18320894689999997	nan	0.010309111122944081	0.010362433085506106	0.00532239012443092	0.005336579204854086	0.004986720998513161	0.004999175385249632	2025-06-09	8976914.0	2025-06-02	0.0	100.0	17.504981402308598	17.504981402308598	17.504981402308598	1.0	AYTU.OQ
2025-06-13	74347T10	6.5500002	6.6599999	6.4899998	6.5600005	6.5600005	6.5699997	6.5505	USD	US	NYS	1241030.0	nan	1.0	6.5600005	6.5505	8.129367015000001	nan	0.001525598993995736	0.00152676331215984	7.630243007716864e-05	7.630534118141519e-05	0.0014492965639185673	0.0014503473017326574	2025-03-31	138293288.0	2025-06-02	0.0	69.0	907.2040384266439	907.2040384266439	625.9707865143843	1.0	KW.N
2025-06-13	71817210	184.02001	185.16001	183.26	184.33001	184.30001	184.31	184.06551	USD	US	NYS	5505836.0	nan	1.0	184.33001	184.06551	1013.43451131636	nan	0.0016831820624769733	0.0016845994085097349	0.0002472251569782813	0.0002472557196360192	0.001435956905498692	0.0014369883852765053	2025-04-17	1556517182.0	2025-06-02	0.0	86.0	286912.8277232318	286912.8277232318	246745.03184197936	1.0	PM.N
2025-06-13	ISFR	1.6199999	1.6199999	1.4499999	1.54	1.5299998	1.5900002	1.4953003	USD	US	NAS	37725.0	nan	1.0	1.54	1.4953003	0.0564102038175	nan	-0.050643671090357945	-0.04938265736929981	-0.08009903127961854	-0.07697506647994234	0.029455360189260593	0.02989346019659056	2025-03-31	10173790.0	2025-06-02	13.0	65.0	15.6676366	13.630843841999999	10.18396379	1.0	COCP.OQ
2025-06-13	SNFL	49.354996	49.404999	48.699997	49.085007	48.699997	49.380005	49.177903	USD	US	NAS	4895.0	nan	1.0	49.085007	49.177903	0.24072583518500001	nan	-0.005485365070128534	-0.005470347925871644	-0.0035946002296567414	-0.003588147388361662	-0.0018907648404717925	-0.0018889784706762613	2025-03-13	2566069.0	2025-06-02	7.0	77.0	125.955514827483	117.13862878955919	96.98574641716192	1.0	SFBC.OQ
2025-06-13	TITN	19.5	19.589997	19.190003	19.320008	19.279999	19.320008	19.329499	USD	US	NAS	254252.0	nan	1.0	19.320008	19.329499	4.914563779747999	nan	-0.009273222706739581	-0.009230358974358865	-0.008782090947114796	-0.008743641025641069	-0.0004911317596247855	-0.0004910111741642798	2025-06-02	23084569.0	2025-06-02	0.0	72.0	445.994057756552	445.99405775655197	321.11572158471745	1.0	TITN.OQ
2025-06-13	48273U10	139.96001	143.30001	139.96001	143.25	142.99001	143.19001	142.6883	USD	US	NYS	486950.0	nan	1.0	143.25	142.6883	69.482067685	nan	0.023234616646378825	0.023506643076118605	0.019305791983732945	0.019493353851575135	0.00392882466264588	0.003936552611531585	2025-04-25	43523253.0	2025-06-02	0.0	86.0	6234.70599225	6234.70599225	5361.847153335	1.0	LRN.N
2025-06-13	RXII	1.6499997	1.7299996	1.6300002	1.6599999	1.6599999	1.6700001	1.6660004	USD	US	NAS	2639132.0	nan	1.0	1.6599999	1.6660004	4.3967949676527995	nan	0.006042436033195431	0.0060607283746778595	0.00965067774636963	0.009697395702556788	-0.0036082417131741984	-0.003601739831514905	2025-05-12	99777487.0	2025-06-02	0.0	100.0	165.6306184422513	165.6306184422513	165.6306184422513	1.0	SLS.OQ
2025-06-13	LOPE	182.01	185.7499	181.2	184.86001	184.73	184.86001	184.56431	USD	US	NAS	229596.0	nan	1.0	184.86001	184.56431	42.37522731876	nan	0.01553720530930569	0.01565853524531624	0.013936335809694889	0.014033899236305825	0.001600869499610802	0.0016021515752422388	2025-05-02	28374509.0	2025-06-02	0.0	92.0	5245.312017485089	5245.312017485089	4825.687056086283	1.0	LOPE.OQ
2025-06-13	43741E10	157.96001	160.555	155.47001	155.68	155.68	155.96001	156.32461	USD	US	NYS	90305.0	nan	1.0	155.68	156.32461	14.11689390605	nan	-0.014539281287917483	-0.01443409632602588	-0.010407221077858075	-0.010353253332916368	-0.004132060210059407	-0.004123534995545519	2025-05-01	11547697.0	2025-06-02	0.0	72.0	1797.74546896	1797.74546896	1294.3767376511998	1.0	HCI.N
2025-06-13	NXWI	19.449997	19.679993	19.036698	19.309998	19.300004	19.320008	19.369996	USD	US	NYS	414512.0	nan	1.0	19.309998	19.369996	8.029095781952	nan	-0.007223922955658324	-0.007197893141063227	-0.0041216449088192775	-0.004113162588148422	-0.0031022780468390465	-0.0030974709545629198	2025-05-30	45973156.0	2025-06-02	0.0	85.0	887.7415504136881	887.7415504136881	754.5803178516348	1.0	NX.N
2025-06-13	OZOM	1.1099997	1.1400004	1.08	1.08	1.0900002	1.1099997	1.1138001	USD	US	NAS	7654.0	nan	1.0	1.08	1.1138001	0.0085250259654	nan	-0.027398703917807507	-0.027026764061287456	0.003417936902217006	0.0034237847091309614	-0.030816640820024513	-0.030346648379722563	2024-09-30	20015205.0	2025-06-02	0.0	71.0	21.616421400000004	21.616421400000004	15.347659194000002	1.0	TOMZ.OQ
2025-06-13	FTFL	3.8599997	4.1750002	3.8599997	4.1400004	4.1400004	4.1499997	4.0699997	USD	US	NYS	1001740.0	nan	1.0	4.1400004	4.0699997	4.077081499478	nan	0.07002877869904656	0.07253904708852699	0.05297581998789802	0.05440414930602211	0.017052958711148536	0.017199190456942626	2025-03-31	43803243.0	2025-06-02	40.0	60.0	181.3454435412972	108.80726612477831	108.80726612477831	1.0	FF.N
2025-06-13	JBTWI	118.99001	119.63001	117.09	117.89	117.71001	117.89	118.0602	USD	US	NYS	308412.0	nan	1.0	117.89	118.0602	36.4111824024	nan	-0.009287553703698492	-0.009244557589330404	-0.007844876142755197	-0.00781418540934653	-0.0014426775609432951	-0.0014416374019355915	2025-04-28	51968744.0	2025-06-02	0.0	88.0	6126.59523016	6126.595230160001	5391.403802540801	1.0	JBTM.N
2025-06-13	23582520	17.350007	17.570008	17.119996	17.229996	17.220002	17.229996	17.264496	USD	US	NYS	2394429.0	nan	1.0	17.229996	17.264496	41.338609892784	nan	-0.006941091464410132	-0.0069170577279883405	-0.004940771442089709	-0.004928585907775118	-0.002000320022320423	-0.0019983207155309657	2025-04-18	145739284.0	2025-06-02	0.0	82.0	2511.087280362864	2511.087280362864	2059.0915698975487	1.0	DAN.N
2025-06-13	CSTA	1.4600001	1.5	1.3999997	1.4099999	1.3999997	1.4099999	1.4308005	USD	US	NAS	146427.0	nan	1.0	1.4099999	1.4308005	0.2095078248135	nan	-0.03484687074530479	-0.034246709983101975	-0.02020242635587849	-0.019999724657553175	-0.014644444389426303	-0.014537736043564342	2025-05-11	15426178.0	2025-06-02	0.0	100.0	21.7509094373822	21.7509094373822	21.7509094373822	1.0	BEEM.OQ
2025-06-13	FGGT	2.2299996	2.3100005	2.1999999	2.2399998	2.2399998	2.25	2.2623997	USD	US	NAS	8800402.0	nan	1.0	2.2399998	2.2623997	19.9100268446794	nan	0.00447437048141619	0.004484395423209886	0.014424658017747727	0.014529195431245645	-0.009950287536331537	-0.009900947211052058	2025-04-17	333934387.0	2025-06-02	0.0	78.0	748.0129600931226	748.0129600931227	583.4501088726356	1.0	IOVA.OQ
2025-06-13	96924N10	55.539994	56.179993	55.110001	55.820008	55.75	55.830002	55.851807	USD	US	NAS	138507.0	nan	1.0	55.820008	55.851807	7.735866232149	nan	0.005028997577573691	0.005041664210478691	0.005598505664452524	0.005614206584177994	-0.0005695080868788338	-0.0005693459479296781	2025-05-07	14496824.0	2025-06-02	0.0	94.0	809.212831654592	809.212831654592	760.6600617553165	1.0	WLDN.OQ
2025-06-13	HOL	2.4499999	2.7299996	2.3999997	2.5299998	2.5200005	2.6000004	2.5693999	USD	US	NAS	224410.0	nan	1.0	2.5299998	2.5693999	0.576599031559	nan	0.03213123994773426	0.03265302174093976	0.04758438595547121	0.0487346958667223	-0.015453146007736951	-0.015334358812732818	2025-04-30	1113291.0	2025-06-02	16.0	79.0	2.8166260073418004	2.3659658461671125	2.2251345458000222	1.0	AEHL.OQ
2025-06-13	GHQ	28.690003	29.14	28.470002	28.64	28.649994	28.669999	28.734101	USD	US	NAS	854090.0	nan	1.0	28.64	28.734101	24.54150832309	nan	-0.0017443924668740785	-0.0017428718986192138	0.001535871022682933	0.0015370510766414824	-0.0032802634895570115	-0.0032748893031314674	2025-04-15	108160324.0	2025-06-02	10.0	81.0	3097.7116793600003	2787.9405114240003	2509.1464602816004	1.0	IRDM.OQ
2025-06-13	SINO	1.08	1.0901003	1.0200005	1.08	1.08	1.1000004	1.0731001	USD	US	NAS	37493.0	nan	1.0	1.08	1.0731001	0.040233742049300004	nan	0.0	0.0	-0.006409291997227923	-0.006388796296296406	0.006409291997227923	0.006429875460826073	2025-01-24	4203492.0	2025-06-02	0.0	100.0	4.5397713600000005	4.5397713600000005	4.5397713600000005	1.0	SGLY.OQ
2025-06-13	EMYS	1.4200001	1.4236002	1.3000002	1.3100005	1.3000002	1.3400002	1.3621998	USD	US	NAS	97840.0	nan	1.0	1.3100005	1.3621998	0.133277628432	nan	-0.08062942314332555	-0.07746450158700702	-0.04155604903195037	-0.04070443375320887	-0.03907337411137518	-0.03831985586842701	2025-05-21	2161131.0	2025-06-02	10.0	90.0	2.8310826905654998	2.5479744215089495	2.5479744215089495	1.0	IVF.OQ
2025-06-13	GOEE	4.0299998	4.0740996	3.8135005	3.8500004	3.8500004	3.8699999	3.9438	USD	US	NAS	746005.0	nan	1.0	3.8500004	3.9438	2.942094519	nan	-0.04569307413500723	-0.044664865740191795	-0.02162160081535025	-0.021389529597495183	-0.024071473319656977	-0.0237840661291141	2025-05-13	43829697.0	2025-06-02	36.0	64.0	168.7443509818788	107.99638462840242	107.99638462840242	1.0	PROP.OQ
2025-06-13	03042010	142.23	143.16001	141.14	141.44001	141.43	141.45	141.7258	USD	US	NYS	741151.0	nan	1.0	141.44001	141.7258	105.0402183958	nan	-0.005569795991448245	-0.005554313435983893	-0.0035512606531797886	-0.0035449623848695655	-0.0020185353382684568	-0.002016499465869903	2025-04-21	195011615.0	2025-06-02	0.0	94.0	27582.444775716147	27582.444775716147	25927.49808917318	1.0	AWK.N
2025-06-13	SLR.TO	0.6702	0.70200003	0.6702	0.68000001	0.67820001	0.68000001	0.68720001	USD	US	ASE	51554.0	nan	1.0	0.68000001	0.68720001	0.03542790931554	nan	0.014516637572824564	0.014622515666965041	0.025049209918639848	0.02536557743957024	-0.010532572345815283	-0.010477299032635279	2025-04-28	82666918.0	2025-06-02	0.0	83.0	56.21350506666918	56.21350506666918	46.65720920533542	1.0	XPL.A
2025-06-13	92826C83	361.50489	363.01001	345.0	352.8501	352.92994	352.93995	351.63233	USD	US	NYS	14181688.0	nan	1.0	352.8501	351.63233	4986.739994773041	nan	-0.024232247624939696	-0.023941003951564732	-0.02768945581373039	-0.027309616752348664	0.0034572081887906947	0.003463191225903328	2025-04-23	1710985048.0	2025-06-02	0.0	94.0	603721.2452853048	603721.2452853048	567497.9705681866	1.0	V.N
2025-06-13	19200510	2.1999999	2.3492003	2.1700001	2.2299996	2.2200003	2.2299996	2.2540999	USD	US	NAS	720209.0	nan	1.0	2.2299996	2.2540999	1.6234230348791001	nan	0.013544091190090368	0.013636227892555919	0.024293420932448684	0.024590910208677652	-0.010749329742358316	-0.010691762153043793	2025-04-17	82844849.0	2025-06-02	0.0	87.0	184.74398013206041	184.74398013206041	160.72726271489256	1.0	CDXS.OQ
2025-06-13	HIWI	20.949997	21.110001	20.210007	20.279999	20.289994	20.309998	20.537201	USD	US	NYS	404308.0	nan	1.0	20.279999	20.537201	8.303354661908	nan	-0.03250337375672929	-0.03198081603543901	-0.01990057864666195	-0.019703869170005106	-0.012602795110067344	-0.01252371245721362	2025-04-25	70453924.0	2025-06-02	0.0	72.0	1428.805508266076	1428.805508266076	1028.7399659515747	1.0	HI.N
2025-06-13	FORWI	20.14	20.330002	19.535004	19.740006	19.710007	19.740006	19.760193	USD	US	NYS	123964.0	nan	1.0	19.740006	19.760193	2.4495525650520005	nan	-0.020060549333759337	-0.019860675273088324	-0.01903842781191578	-0.018858341608738782	-0.0010221215218435553	-0.0010215993335692675	2025-03-31	50823800.0	2025-06-02	62.0	38.0	1003.2621169428	381.239604438264	381.239604438264	1.0	FOR.N
2025-06-13	HBIWI	4.6599999	4.6999999	4.54	4.5699997	4.5699997	4.58	4.6180001	USD	US	NYS	3586303.0	nan	1.0	4.5699997	4.6180001	16.5615476126303	nan	-0.01950228741772997	-0.019313348053934365	-0.009053694091627928	-0.009012832811434168	-0.01044859332610204	-0.010394196396834032	2025-05-02	353639601.0	2025-06-02	0.0	80.0	1616.13287047812	1616.13287047812	1292.9062963824958	1.0	HBI.N
2025-06-13	30208110	47.559998	48.110001	47.110001	47.25	47.240006	47.25	47.512299	USD	US	NAS	1277346.0	nan	1.0	47.25	47.512299	60.68964507845399	nan	-0.006539375830683536	-0.006518040644156509	-0.0010034259296838322	-0.0010029226662289226	-0.005535949900999704	-0.005520654767726563	2025-04-25	162694355.0	2025-06-02	0.0	88.0	7687.30827375	7687.30827375	6764.8312809	1.0	EXLS.OQ
2025-06-13	FOLD	6.0500002	6.2200003	6.0100003	6.0299998	6.0200005	6.0299998	6.0981999	USD	US	NAS	4224895.0	nan	1.0	6.0299998	6.0981999	25.764254266510502	nan	-0.003311327529003094	-0.0033058511303851734	0.007935324167920088	0.007966892298615136	-0.011246651696923182	-0.011183644537464343	2025-04-24	307930984.0	2025-06-02	0.0	86.0	1856.823771933803	1856.8237719338033	1596.8684438630705	1.0	FOLD.OQ
2025-06-13	01748X10	51.100007	52.5	50.009995	51.050004	50.970002	51.059998	51.245194	USD	US	NAS	653540.0	nan	1.0	51.050004	51.245194	33.49078408676	nan	-0.0009790112307248577	-0.0009785321555826343	0.002837203815603484	0.002841232487502454	-0.0038162150463283417	-0.003808942551763894	2025-04-29	18254744.0	2025-06-02	0.0	56.0	931.904754218976	931.904754218976	521.8666623626265	1.0	ALGT.OQ
2025-06-13	VCVC	41.199997	41.720002	40.410096	41.160004	41.160004	41.169999	40.951005	USD	US	NAS	5077492.0	nan	1.0	41.160004	40.951005	207.92840027946002	nan	-0.0009711753923702382	-0.000970703954177532	-0.006061831417476959	-0.006043495585691505	0.005090656025106721	0.005103635429704267	2025-04-30	257741256.0	2025-06-02	9.0	61.0	10608.631127925024	9653.854326411772	6471.264988034265	1.0	CELH.OQ
2025-06-13	25960P10	14.890001	15.115	14.73	14.930001	14.91	14.920001	14.8867	USD	US	NYS	1796939.0	nan	1.0	14.930001	14.8867	26.750491811299998	nan	0.0026827646752507484	0.00268636650863896	-0.00022171697351724973	-0.00022169239612546132	0.002904481648767998	0.002908703742266594	2025-02-07	167446350.0	2025-06-02	0.0	82.0	2499.97417294635	2499.97417294635	2049.978821816007	1.0	DEI.N
2025-06-13	GTLS	143.96001	146.24001	143.07001	144.21001	144.08001	144.15	144.6256	USD	US	NYS	833747.0	nan	1.0	144.21001	144.6256	120.5811601232	nan	0.0017350872427277508	0.001736593377563711	0.00461278149099531	0.004623436744690235	-0.0028776942482675594	-0.002873557655076131	2025-05-29	44941457.0	2025-06-02	0.0	89.0	6481.00796338457	6481.007963384571	5768.097087412267	1.0	GTLS.N
2025-06-13	OAKC	200.84	203.98501	197.73	202.99001	202.99001	203.32001	202.22561	USD	US	NAS	333780.0	nan	1.0	202.99001	202.22561	67.49886410580001	nan	0.010648194841681224	0.010705088627763537	0.00687538417504463	0.006899073889663265	0.0037728106666365946	0.003779936675676332	2025-05-02	30412311.0	2025-06-02	0.0	93.0	6173.39531401311	6173.395314013109	5741.257642032192	1.0	STRL.OQ
2025-06-13	28238P10	4.1499997	4.1899996	4.0500002	4.08	4.08	4.1000004	4.1084004	USD	US	NAS	183098.0	nan	1.0	4.08	4.1084004	0.7522398964392	nan	-0.017011273537377303	-0.01686739880969157	-0.010074506282437001	-0.010023928435464846	-0.0069367672549403014	-0.006912763420040546	2025-04-21	30326646.0	2025-06-02	0.0	100.0	123.73271568000001	123.73271568000001	123.73271568000001	1.0	EHTH.OQ
2025-06-13	SNTA	289.72999	297.77491	289.04004	295.57007	295.56006	296.08008	294.92115	USD	US	NAS	270712.0	nan	1.0	295.57007	294.92115	79.83869435880001	nan	0.019956511955212086	0.02015697442988218	0.01775861217532526	0.01791723390457456	0.002197899779886825	0.0022003169321698213	2025-04-24	22203282.0	2025-06-02	0.0	80.0	6562.62561496974	6562.62561496974	5250.1004919757925	1.0	MDGL.OQ
2025-06-13	CVLT	182.64	186.85261	180.93	184.62	184.37	184.62	184.86881	USD	US	NAS	371787.0	nan	1.0	184.62	184.86881	68.73182026347	nan	0.010782656340466268	0.010840998685939685	0.012129436166398833	0.012203296101620742	-0.0013467798259325647	-0.0013458733249810395	2025-05-02	44125430.0	2025-06-02	0.0	88.0	8146.4368866	8146.4368865999995	7168.864460208	1.0	CVLT.OQ
2025-06-13	69366J20	49.470002	51.5	49.470002	51.259995	51.160004	51.259995	51.023606	USD	US	NAS	750739.0	nan	1.0	51.259995	51.023606	38.305410944834	nan	0.035544157725818426	0.03618340262044062	0.030921922713347705	0.03140497144107646	0.004622235012470721	0.004632934018814705	2025-05-04	79257019.0	2025-06-02	0.0	92.0	4062.7143976549055	4062.7143976549055	3737.697245842513	1.0	PTCT.OQ
2025-06-13	52555820	80.869996	82.988999	80.690003	81.130005	80.960007	81.130005	81.559006	USD	US	NAS	229261.0	nan	1.0	81.130005	81.559006	18.698299274565997	nan	0.003209990390825368	0.0032151479270505767	0.008483880639619912	0.008519970744155891	-0.005273890248794544	-0.005260007705341518	2025-04-08	22594362.0	2025-06-02	0.0	78.0	1833.08070203181	1833.08070203181	1429.8029475848118	1.0	LMAT.OQ
2025-06-13	STXN	22.470002	22.880005	21.679993	22.020005	22.009995	22.089997	22.202195	USD	US	NAS	134810.0	nan	1.0	22.020005	22.202195	2.99307790795	nan	-0.020229816843988058	-0.020026566975828497	-0.01199001734039129	-0.011918423505258291	-0.008239799503596767	-0.008205945403145898	2025-05-02	12692431.0	2025-06-02	6.0	83.0	279.487394082155	262.7181504372257	231.97453708818864	1.0	AVNW.OQ
2025-06-13	STEM	2.3999997	2.4300004	2.33	2.3400002	2.3400002	2.3599997	2.3862	USD	US	NAS	1357393.0	nan	1.0	2.3400002	2.3862	3.2390111766000005	nan	-0.025317597514200152	-0.02499979479164105	-0.005766469894329163	-0.005749875718734421	-0.01955112761987099	-0.019361243818623808	2025-05-12	36377812.0	2025-06-02	0.0	100.0	85.12408735556241	85.12408735556241	85.12408735556241	1.0	MBOT.OQ
2025-06-13	STC	63.529999	64.330002	62.619996	62.729996	62.729996	62.800004	63.144394	USD	US	NYS	145088.0	nan	1.0	62.729996	63.144394	9.161493836672001	nan	-0.012672481194540453	-0.012592523415591361	-0.0060881474451441875	-0.00606965222839051	-0.006584333749396265	-0.006562704521323015	2025-04-29	27919414.0	2025-06-02	0.0	78.0	1751.3847285423442	1751.3847285423442	1366.0800882630285	1.0	STC.N
2025-06-13	TQY	0.71340001	0.80000002	0.69999999	0.7015	0.7015	0.70300001	0.74339998	USD	US	NAS	3689902.0	nan	1.0	0.7015	0.74339998	2.74307307300196	nan	-0.016821387399656884	-0.01668069783178161	0.04119194401756204	0.04205210201777265	-0.05801333141721893	-0.0563626326705039	2025-02-03	45765118.0	2025-06-02	0.0	100.0	32.104230277	32.104230277	32.104230277	1.0	IPA.OQ
2025-06-13	44925C10	87.619996	89.134995	85.727494	87.080002	86.910004	87.089997	87.787507	USD	US	NAS	180150.0	nan	1.0	87.080002	87.787507	15.81491938605	nan	-0.006181977400340877	-0.00616290829321664	0.0019099644890658851	0.0019117896330422823	-0.008091941889406762	-0.008059290258692675	2025-04-10	18411115.0	2025-06-02	0.0	85.0	1603.23993102223	1603.23993102223	1362.7539413688955	1.0	ICFI.OQ
2025-06-13	84857410	37.440003	37.440003	36.728196	36.820008	36.800004	36.820008	36.961701	USD	US	NYS	1081952.0	nan	1.0	36.820008	36.961701	39.990786320351994	nan	-0.016698338659463463	-0.016559694185921847	-0.012857463295850025	-0.012775159232759625	-0.0038408753636134385	-0.0038335086364125193	2025-04-18	117318941.0	2025-06-02	0.0	93.0	4319.684346171528	4319.684346171528	4017.306441939521	1.0	SPR.N
2025-06-13	29089Q10	6.3999997	6.4700003	6.1899996	6.25	6.2399998	6.25	6.3031998	USD	US	NYS	743029.0	nan	1.0	6.25	6.3031998	4.6834602441942	nan	-0.023716479742314833	-0.02343745422363075	-0.015240534271199202	-0.015124985083983744	-0.008475945471115631	-0.008440125918267705	2025-04-30	54277827.0	2025-06-02	0.0	100.0	339.23641875	339.23641875	339.23641875	1.0	EBS.N
2025-06-13	MXAW	1.1000004	1.2292004	1.08	1.1199999	1.1199999	1.1400004	1.1494999	USD	US	NAS	57153.0	nan	1.0	1.1199999	1.1494999	0.06569736778469999	nan	0.018018052580662455	0.01818135702496093	0.04401643478612746	0.04499952909108007	-0.025998382205465007	-0.02566333411599242	2025-03-31	11168119.0	2025-06-02	9.0	71.0	12.5082921631881	11.382545868501172	8.880887435863551	1.0	DLPN.OQ
2025-06-13	48242W10	53.669999	54.375	53.104996	53.460007	53.440003	53.449997	53.717698	USD	US	NYS	942088.0	nan	1.0	53.460007	53.717698	50.606798673423995	nan	-0.003920325906570099	-0.003912651461014605	0.000888351356242989	0.0008887460571780359	-0.004808677262813088	-0.00479713408418958	2025-04-23	129736073.0	2025-06-02	0.0	83.0	6935.69137073251	6935.691370732511	5756.6238377079835	1.0	KBR.N
2025-06-13	33643310	164.63001	179.5	164.10001	175.2	175.10001	175.32001	173.76531	USD	US	NAS	4466848.0	nan	1.0	175.2	173.76531	776.18322744288	nan	0.06222758610009205	0.0642045153250006	0.054005003268707163	0.05548988304137259	0.008222582831384884	0.008256481112369318	2025-04-25	107244479.0	2025-06-02	0.0	94.0	18789.2327208	18789.2327208	17661.878757552	1.0	FSLR.OQ
2025-06-13	14888U10	23.770005	23.828995	23.25	23.529999	23.509995	23.529999	23.563004	USD	US	NAS	1113257.0	nan	1.0	23.529999	23.563004	26.231679144028	nan	-0.010148331480927641	-0.01009701091775117	-0.00874663682136756	-0.008708496275032451	-0.001401694659560082	-0.0014007127444360945	2025-05-05	121975152.0	2025-06-02	0.0	87.0	2870.075204584848	2870.075204584848	2496.9654279888177	1.0	CPRX.OQ
2025-06-13	MATW	22.149994	22.354996	21.800004	21.850007	21.850007	21.880005	22.007706	USD	US	NAS	145499.0	nan	1.0	21.850007	22.007706	3.2020992152939995	nan	-0.013635983703066845	-0.013543434819891953	-0.006444560856328607	-0.006423839211875171	-0.007191422846738238	-0.007165626440120421	2025-03-31	31008623.0	2025-06-02	0.0	86.0	677.5386296103611	677.5386296103611	582.6832214649105	1.0	MATW.OQ
2025-06-13	SGMO	0.49080003	0.51069999	0.47200001	0.491	0.48299999	0.48650003	0.48970002	USD	US	NAS	3468532.0	nan	1.0	0.491	0.48970002	1.69854018977064	nan	0.0004073538330716664	0.0004074368129114436	-0.002243774411846644	-0.0022412590317077985	0.0026511282449183105	0.0026546455930305246	2025-05-14	237599090.0	2025-06-02	0.0	100.0	116.66115319	116.66115319	116.66115319	1.0	SGMO.OQ
2025-06-13	SANM	86.300004	87.440003	85.660004	86.330002	86.320008	86.380005	86.437897	USD	US	NAS	654948.0	nan	1.0	86.330002	86.437897	56.612327764356	nan	0.0003475409750253178	0.00034760137438683003	0.0015965578890622112	0.0015978330661492457	-0.0012490169140368934	-0.0012482372170624645	2025-04-21	53463807.0	2025-06-02	0.0	85.0	4615.530565237614	4615.530565237614	3923.200980451971	1.0	SANM.OQ
2025-06-13	80439510	34.720002	34.720002	33.89	34.210007	34.210007	34.360001	34.2258	USD	US	NYS	29950.0	nan	1.0	34.210007	34.2258	1.02506271	nan	-0.014797743787809292	-0.014688795236820651	-0.014336201768428758	-0.014233927751501896	-0.0004615420193805342	-0.0004614355252471336	2025-05-05	24215565.0	2025-06-02	0.0	39.0	828.414648158955	828.414648158955	323.08171278199245	1.0	BFS.N
2025-06-13	MTRX	12.100001	12.255001	11.930001	12.170001	12.170001	12.210001	12.1431	USD	US	NAS	134246.0	nan	1.0	12.170001	12.1431	1.6301626026	nan	0.005768453921380701	0.005785123488832644	0.003555571987685635	0.0035619005320743913	0.0022128819336950656	0.002215332163944872	2025-05-07	27610499.0	2025-06-02	0.0	89.0	336.01980044049895	336.01980044049895	299.0576223920441	1.0	MTRX.OQ
2025-06-13	MKC	75.679993	76.369996	73.770005	74.009995	74.0	74.009995	74.703507	USD	US	NYS	1993848.0	nan	1.0	74.009995	74.703507	148.947438024936	nan	-0.022313680597968677	-0.022066571808483038	-0.012986793420980192	-0.012902828889003626	-0.009326887176988485	-0.009283526675661902	2025-02-28	252681735.0	2025-06-02	0.0	88.0	18700.973943941328	18700.973943941328	16456.857070668368	1.0	MKC.N
2025-06-13	MET	77.975007	78.550004	77.059998	77.350007	77.320008	77.339997	77.5318	USD	US	NYS	3450747.0	nan	1.0	77.350007	77.5318	267.5426262546	nan	-0.00804768474941664	-0.008015388828371606	-0.005700177485568503	-0.005683962298329792	-0.0023475072638481365	-0.0023447540235103093	2025-04-28	671297826.0	2025-06-02	16.0	84.0	51924.891540184784	43616.908893755215	43616.908893755215	1.0	MET.N
2025-06-13	HLRT	12.95	13.270001	12.850001	12.98	12.98	13.010001	13.031101	USD	US	NYS	155706.0	nan	1.0	12.98	13.031101	2.029020612306	nan	0.002313923130397466	0.0023166023166023564	0.0062430967354014655	0.006262625482625461	-0.003929173605003999	-0.003921464502500527	2025-04-21	10991021.0	2025-06-02	0.0	92.0	142.66345258	142.66345258	131.2503763736	1.0	MED.N
2025-06-13	MTD	1171.7901	1180.71	1153.65	1155.42	1154.67	1155.43	1164.7474	USD	US	NYS	109215.0	nan	1.0	1155.42	1164.7474	127.20788729099999	nan	-0.014068665314440842	-0.013970164110449379	-0.006028340078555239	-0.0060102060940777635	-0.008040325235885604	-0.00800808827733801	2025-03-31	20782786.0	2025-06-02	0.0	94.0	24012.846600120003	24012.846600120003	22572.075804112807	1.0	MTD.N
2025-06-13	NOI	13.58	13.75	13.41	13.66	13.65	13.66	13.5947	USD	US	NYS	3745981.0	nan	1.0	13.66	13.5947	50.9254879007	nan	0.00587373201209429	0.00589101620029453	0.001081888774031814	0.0010824742268040755	0.0047918432380624765	0.00480334247905434	2025-04-25	375738435.0	2025-06-02	0.0	80.0	5132.5870221000005	5132.5870221000005	4106.06961768	1.0	NOV.N
2025-06-13	PFE	24.785004	24.949997	24.460007	24.539994	24.529999	24.539994	24.6875	USD	US	NYS	46368360.0	nan	1.0	24.539994	24.6875	1144.7188875	nan	-0.009934598076502432	-0.009885412969874885	-0.003941750199119909	-0.0039339916991743	-0.005992847877382523	-0.005974926582278495	2025-04-30	5685365587.0	2025-06-02	0.0	95.0	139518.83739278646	139518.83739278646	132542.89552314713	1.0	PFE.N
2025-06-13	PESI	10.170001	10.300001	9.9499999	9.9799996	9.9700003	10.010001	10.101401	USD	US	NAS	82732.0	nan	1.0	9.9799996	10.101401	0.8357091075319999	nan	-0.018859258145669244	-0.018682535036132264	-0.006768181290120356	-0.006745328736939116	-0.012091076855548888	-0.012018273504833643	2025-06-02	18452227.0	2025-06-02	0.0	85.0	184.1532180791092	184.15321807910922	156.53023536724282	1.0	PESI.OQ
2025-06-13	MTZ	160.11001	163.67501	159.77001	162.10001	162.10001	162.11001	161.89431	USD	US	NYS	413108.0	nan	1.0	162.10001	161.89431	66.87983461548	nan	0.012352348960921411	0.012428954317097451	0.011082573443634836	0.011144212657284935	0.0012697755172865755	0.001270582023543687	2025-04-28	78902752.0	2025-06-02	0.0	72.0	12790.13688822752	12790.13688822752	9208.898559523814	1.0	MTZ.N
2025-06-13	TAXI	9.33	9.4700003	9.08	9.1499997	9.0900002	9.1499997	9.2810002	USD	US	NAS	35666.0	nan	1.0	9.1499997	9.2810002	0.33101615313319993	nan	-0.019481168358708167	-0.019292636655948492	-0.005265693696594909	-0.005251854233654929	-0.014215474662113259	-0.014114911882018855	2025-05-05	23236480.0	2025-06-02	0.0	74.0	212.613785029056	212.613785029056	157.33420092150146	1.0	MFIN.OQ
2025-06-13	MMS	70.509995	71.020005	69.529999	69.800004	69.75	69.759995	70.134598	USD	US	NYS	331547.0	nan	1.0	69.800004	70.134598	23.252915563106	nan	-0.010120405744104666	-0.01006936676140735	-0.005338248466763673	-0.005324025338535487	-0.004782157277340993	-0.004770740968672804	2025-05-05	56349399.0	2025-06-02	0.0	78.0	3933.188275597596	3933.188275597596	3067.886854966125	1.0	MMS.N
2025-06-13	57978010	74.789994	74.789994	73.0	73.149994	73.199997	75.160004	74.259095	USD	US	NYS	6892.0	nan	1.0	73.149994	74.259095	0.51179368274	nan	-0.022172060536054694	-0.02192806700853578	-0.007123844215124464	-0.007098529784612562	-0.01504821632093023	-0.014935557725285986	2025-02-28	15505322.0	2025-06-02	13.0	87.0	1134.214211268068	986.7663638032193	986.7663638032193	1.0	MKCv.N
2025-06-13	MCD	301.81006	305.11011	301.14991	301.90992	301.87012	301.87989	302.7378	USD	US	NYS	2435628.0	nan	1.0	301.90992	302.7378	737.3566623384	nan	0.00033081562386172436	0.00033087034938450444	0.0030692052347269794	0.003073920067475422	-0.002738389610865255	-0.0027346436421219478	2025-03-31	715032727.0	2025-06-02	0.0	95.0	215875.47340595184	215875.4734059518	205081.69973565426	1.0	MCD.N
2025-06-13	MHP	500.95997	504.59864	498.68995	501.49	501.55005	501.65992	501.30054	USD	US	NYS	1343058.0	nan	1.0	501.49	501.30054	673.27570065132	nan	0.0010574693306475424	0.0010580286484767054	0.0006796037750866901	0.0006798347580545538	0.00037786555556085233	0.0003779369557430634	2025-04-25	306700000.0	2025-06-02	0.0	100.0	153806.983	153806.983	153806.983	1.0	SPGI.N
2025-06-13	MRK	81.649994	82.440003	81.449997	81.710007	81.729996	81.740006	81.867493	USD	US	NYS	14550532.0	nan	1.0	81.710007	81.867493	1191.215576656276	nan	0.0007347331333544815	0.0007350031158606107	0.0026602552700589754	0.0026637968889500208	-0.001925522136704494	-0.0019236695082380795	2025-04-30	2511031253.0	2025-06-02	0.0	94.0	205176.38125984877	205176.38125984877	192865.79838425785	1.0	MRK.N
2025-06-13	MBWM	44.179993	44.589997	43.304993	43.520005	43.339997	43.520005	43.757798	USD	US	NAS	101494.0	nan	1.0	43.520005	43.757798	4.441153950212	nan	-0.015051322111838239	-0.01493861712472444	-0.009602202628462564	-0.009556248684783664	-0.005449119483375675	-0.005434299961803446	2025-04-30	16235208.0	2025-06-02	0.0	92.0	706.55633333604	706.55633333604	650.0318266691568	1.0	MBWM.OQ
2025-06-13	NPK	95.0	96.0	94.75	95.270005	95.270005	95.479996	95.470002	USD	US	NYS	60836.0	nan	1.0	95.270005	95.470002	5.808013041672	nan	0.0028381266005643724	0.002842157894736852	0.004935191358390156	0.004947389473684227	-0.002097064757825784	-0.002094867453757865	2025-05-09	7147282.0	2025-06-02	0.0	63.0	680.92159187641	680.92159187641	428.9806028821383	1.0	NPK.N
2025-06-13	HOV	97.630005	98.5	91.850007	93.149994	92.479996	93.14	94.855195	USD	US	NYS	95666.0	nan	1.0	93.149994	94.855195	9.07441708487	nan	-0.04697384181598707	-0.04588764488949881	-0.02883340887961694	-0.028421692695805967	-0.018140432936370132	-0.017976885715115465	2025-04-30	5068858.0	2025-06-02	0.0	92.0	472.16409228685205	472.16409228685205	434.39096490390386	1.0	HOV.N
2025-06-13	HBIO	0.50779999	0.52999998	0.50019998	0.50880003	0.50880003	0.50889999	0.51200003	USD	US	NAS	673587.0	nan	1.0	0.50880003	0.51200003	0.34487656420761004	nan	0.001967421410389303	0.001969358053748538	0.008237034055470716	0.008271051757996473	-0.006269612645081413	-0.006249999633789249	2025-03-20	44213746.0	2025-06-02	0.0	87.0	22.49595529121238	22.495955291212383	19.57148110335477	1.0	HBIO.OQ
2025-06-13	HAIN	1.6700001	1.705	1.6099997	1.6199999	1.6099997	1.6199999	1.6489001	USD	US	NAS	1106089.0	nan	1.0	1.6199999	1.6489001	1.8238302627089	nan	-0.030397598793005742	-0.029940237728129482	-0.01271522673762615	-0.012634729782351473	-0.01768237205537959	-0.017526956302568064	2025-05-01	90253483.0	2025-06-02	0.0	86.0	146.2106334346517	146.2106334346517	125.74114475380046	1.0	HAIN.OQ
2025-06-13	HDI	24.39	24.699997	24.070008	24.199997	24.199997	24.210007	24.312607	USD	US	NYS	1295202.0	nan	1.0	24.199997	24.312607	31.489737211614003	nan	-0.007820703032137999	-0.007790200902009103	-0.0031781898305709433	-0.0031731447314473638	-0.004642513201567056	-0.004631753394442661	2025-04-29	121487659.0	2025-06-02	0.0	76.0	2940.0009833370227	2940.0009833370223	2234.400747336137	1.0	HOG.N
2025-06-13	HBHC	54.339997	54.979004	53.660004	53.779999	53.779999	53.830002	54.224198	USD	US	NAS	932706.0	nan	1.0	53.779999	54.224198	50.575234819788	nan	-0.010358916543804941	-0.010305447753337194	-0.0021332824125988026	-0.002131008582867522	-0.008225634131206139	-0.008191896171521162	2025-04-30	85643195.0	2025-06-02	0.0	88.0	4605.890941456804	4605.890941456804	4053.1840284819878	1.0	HWC.OQ
2025-06-13	HHS	4.1499997	4.3999997	3.9399996	4.1199999	4.0200005	4.4399996	4.1476002	USD	US	NAS	36071.0	nan	1.0	4.1199999	4.1476002	0.14960808681420001	nan	-0.007255122863857544	-0.007228867992448373	-0.0005783600308049142	-0.0005781928128814062	-0.00667676283305263	-0.006654522776809668	2025-04-30	7364430.0	2025-06-02	0.0	48.0	30.341450863557	30.341450863557	14.56389641450736	1.0	HHS.OQ
2025-06-13	HIG	125.96001	126.45821	124.78	125.23	125.23	125.27001	125.55401	USD	US	NYS	861947.0	nan	1.0	125.23	125.55401	108.22090225747002	nan	-0.005812429047162837	-0.005795569562117353	-0.003228451063215232	-0.0032232452188595273	-0.002583977983947605	-0.002580642386491694	2025-04-23	284102986.0	2025-06-02	0.0	93.0	35578.21693678	35578.21693678	33087.7417512054	1.0	HIG.N
2025-06-13	HAQ10	6.9399996	7.4049998	6.75	6.9200001	6.9099999	6.9200001	7.0811005	USD	US	NAS	4336492.0	nan	1.0	6.9200001	7.0811005	30.707135669446	nan	-0.002885932801378832	-0.002881772500390345	0.020127616597700237	0.02033154295859041	-0.02301354939907907	-0.022750757456415083	2025-05-09	81106973.0	2025-06-02	0.0	93.0	561.2602612706974	561.2602612706974	521.9720429817485	1.0	ALT.OQ
2025-06-13	HWKN	132.59	139.60001	132.59	135.77001	135.15	135.84	136.46741	USD	US	NAS	205130.0	nan	1.0	135.77001	136.46741	27.9935598133	nan	0.02370069113953388	0.02398378459914019	0.028824171413221578	0.029243608115242514	-0.005123480273687697	-0.005110377635217045	2025-05-09	20800012.0	2025-06-02	0.0	87.0	2824.0178372401206	2824.017837240121	2456.8955183989046	1.0	HWKN.OQ
2025-06-13	CDIS	7.2399998	7.2650004	6.9499999	7.1300002	7.1300002	7.1400004	7.0896998	USD	US	NYS	1215836.0	nan	1.0	7.1300002	7.0896998	8.6199122460328	nan	-0.015309916296620152	-0.01519331533683188	-0.020978180451509232	-0.020759669081758747	0.00566826415488908	0.00568435916003085	2025-03-31	151530000.0	2025-06-02	0.0	81.0	1080.408930306	1080.408930306	875.13123354786	1.0	HLX.N
2025-06-13	HEI.A	236.26	239.11501	236.26	238.79	238.46001	238.47001	238.13491	USD	US	NYS	187318.0	nan	1.0	238.79	238.13491	44.60695507138	nan	0.010651611074345979	0.010708541437399521	0.007904468292537103	0.00793579107762632	0.0027471427818088756	0.0027509196362682786	2025-05-27	84055338.0	2025-06-02	0.0	63.0	20071.574161020002	20071.574161020002	12645.0917214426	1.0	HEIa.N
2025-06-13	43005Q10	3.9399996	3.9949999	3.8000002	3.8199997	3.8000002	3.8199997	3.8599997	USD	US	NYS	91799.0	nan	1.0	3.8199997	3.8599997	0.35434411246029995	nan	-0.030930277702545306	-0.030456830503231558	-0.020513516030465473	-0.02030454520858338	-0.010416761672079833	-0.010362695105908926	2025-05-15	45704056.0	2025-06-02	0.0	58.0	174.58948020878321	174.58948020878321	101.26189852109427	1.0	NXDT.N
2025-06-13	HP	18.660004	18.839997	17.949997	18.289994	18.279999	18.289994	18.284607	USD	US	NYS	2650034.0	nan	1.0	18.289994	18.284607	48.454830226638	nan	-0.020028275426839937	-0.019829041837290062	-0.020322851438151712	-0.020117734165544632	0.0002945760113117757	0.0002946194030857274	2025-04-30	99416614.0	2025-06-02	0.0	78.0	1818.329273560316	1818.329273560316	1418.2968333770466	1.0	HP.N
2025-06-13	HOFT	9.8999997	10.613901	9.8999997	10.180001	10.170001	10.23	10.233401	USD	US	NAS	120363.0	nan	1.0	10.180001	10.233401	1.2317228445630002	nan	0.02789038251668563	0.028282960453019035	0.03312225144351677	0.033676900010411126	-0.00523186892683114	-0.005218206537591974	2025-05-04	10712000.0	2025-06-02	0.0	78.0	109.04817071200002	109.04817071200002	85.05757315536	1.0	HOFT.OQ
2025-06-13	GFF	68.850007	69.137101	67.369996	67.690003	67.690003	67.740006	68.095307	USD	US	NYS	266492.0	nan	1.0	67.690003	68.095307	18.146854553044	nan	-0.016991824004748857	-0.016848277154133062	-0.011022029426825952	-0.010961509415678083	-0.0059697945779229045	-0.005952010760447823	2025-04-30	47025919.0	2025-06-02	9.0	72.0	3183.184598187757	2896.6979843508584	2291.892910695185	1.0	GFF.N
2025-06-13	GIFI	6.7600003	6.8100005	6.7496996	6.8000002	6.7700005	6.8000002	6.7767001	USD	US	NAS	20874.0	nan	1.0	6.8000002	6.7767001	0.14145683788740002	nan	0.005899707160255341	0.005917144707819011	0.0024673381220770008	0.002470384505752321	0.00343236903817834	0.003438266362119302	2025-04-30	16223560.0	2025-06-02	0.0	75.0	110.32021124471201	110.32021124471201	82.74015843353402	1.0	GIFI.OQ
2025-06-13	NYT	55.330002	55.789994	55.320008	55.619996	55.610001	55.630005	55.584	USD	US	NYS	888300.0	nan	1.0	55.619996	55.584	49.3752672	nan	0.005227483832465296	0.005241170965437414	0.00458009700192008	0.004590601677549211	0.0006473868305452157	0.0006475964306273951	2025-05-02	162269110.0	2025-06-02	0.0	85.0	9025.40724912356	9025.40724912356	7671.5961617550265	1.0	NYT.N
2025-06-13	64067110	4.0900002	4.0900002	3.6000004	3.8699999	3.6999999	3.8800002	3.8807002	USD	US	NAS	59165.0	nan	1.0	3.8699999	3.8807002	0.22960162733300002	nan	-0.05529053775256809	-0.05378980177066994	-0.05252941768341102	-0.05117359162965329	-0.0027611200691570748	-0.002757311683082464	2025-03-17	10600350.0	2025-06-02	0.0	100.0	41.02335343996499	41.02335343996499	41.02335343996499	1.0	NEPH.OQ
2025-06-13	64960410	6.8199997	6.9650002	6.8000002	6.8500004	6.8500004	6.8599997	6.8842001	USD	US	NAS	629728.0	nan	1.0	6.8500004	6.8842001	4.3351735605728	nan	0.004389282801192662	0.004398929812269525	0.009369517462416876	0.009413548801182392	-0.004980234661224214	-0.004967853854219051	2025-04-17	90298221.0	2025-06-02	0.0	79.0	618.5428499692883	618.5428499692883	488.64885147573773	1.0	NYMT.OQ
2025-06-13	NR	8.6700001	8.6700001	8.3500004	8.3900004	8.3900004	8.3999997	8.3992997	USD	US	NYS	590589.0	nan	1.0	8.3900004	8.3992997	4.9605340105233	nan	-0.032828234171558	-0.032295236075026046	-0.031720469000219076	-0.031222652465713208	-0.0011077651713389258	-0.0011071518260028501	2025-04-30	84522676.0	2025-06-02	0.0	92.0	709.1452854490703	709.1452854490703	652.4136626131447	1.0	NPKI.N
2025-06-13	NWPX	38.449997	39.509995	38.449997	38.789994	38.779999	38.990006	39.004593	USD	US	NAS	43915.0	nan	1.0	38.789994	39.004593	1.712886701595	nan	0.00880370884458026	0.008842575462359559	0.014320790497921454	0.014423824272340013	-0.005517081653341194	-0.005501890508125551	2025-04-22	9878073.0	2025-06-02	0.0	84.0	383.17039240156197	383.17039240156197	321.86312961731204	1.0	NWPX.OQ
2025-06-13	NECB	22.610001	22.769898	22.169999	22.169999	22.169999	22.339997	22.351502	USD	US	NAS	23449.0	nan	1.0	22.169999	22.351502	0.524120370398	nan	-0.01965235199587445	-0.019460503340977264	-0.011498808137157646	-0.011432949516455126	-0.008153543858716805	-0.008120393877780518	2025-03-14	14023376.0	2025-06-02	9.0	83.0	310.89823189662405	282.9173910259279	258.04553247419796	1.0	NECB.OQ
2025-06-13	NWSB	12.37	12.590001	12.24	12.270001	12.260001	12.28	12.317601	USD	US	NAS	557848.0	nan	1.0	12.270001	12.317601	6.871349082648	nan	-0.00811684618198738	-0.008083993532740363	-0.00424497128618162	-0.004235974130961995	-0.0038718748958057603	-0.0038643888529916737	2025-04-30	127752451.0	2025-06-02	0.0	86.0	1567.5227015224511	1567.5227015224511	1348.069523309308	1.0	NWBI.OQ
2025-06-13	GCBC	22.100007	22.360001	21.39	21.509995	21.460007	22.029999	21.898407	USD	US	NAS	15435.0	nan	1.0	21.509995	21.898407	0.338001912045	nan	-0.027060214436150254	-0.02669736710943127	-0.009164030814973412	-0.009122169056326679	-0.017896183621176842	-0.01773699794692829	2024-09-30	17026828.0	2025-06-02	54.0	46.0	366.24698514586004	168.4736131670956	168.4736131670956	1.0	GCBC.OQ
2025-06-13	CR	54.529999	54.910004	53.669495	54.470002	54.460007	54.490006	54.523407	USD	US	NYS	439558.0	nan	1.0	54.470002	54.523407	23.966199734106002	nan	-0.00110086248639929	-0.001100256759586471	-0.00012089489452593583	-0.00012088758703254765	-0.0009799675918733541	-0.0009794875804440828	2025-04-30	57365810.0	2025-06-02	14.0	54.0	3124.71578543162	2687.2555754711934	1687.3465241330748	1.0	CXT.N
2025-06-13	GBCO.B	66.399994	66.781495	65.5	66.029999	65.550004	66.029999	66.012299	USD	US	NYS	23427.0	nan	1.0	66.029999	66.012299	1.546470128673	nan	-0.0055877970590891834	-0.005572214358935068	-0.005855892970386023	-0.005838780648082742	0.0002680959112968395	0.00026813185221752356	2024-12-18	21331127.0	2025-06-02	20.0	28.0	1408.494294478873	1126.7954355830982	394.37840245408444	1.0	GEFb.N
2025-06-13	GNTY	41.009995	41.759995	40.054795	40.429993	40.369996	40.460007	40.667405	USD	US	NYS	46992.0	nan	1.0	40.429993	40.667405	1.91104269576	nan	-0.014243906968571807	-0.014142942470487974	-0.008388905844439964	-0.008353817160914101	-0.005855001124131842	-0.005837894008727584	2025-05-01	11341051.0	2025-06-02	8.0	87.0	458.518612542643	421.8371235392315	398.9111929120994	1.0	GNTY.N
2025-06-13	PKI	93.789994	95.369996	93.350007	93.529999	93.529999	93.539994	94.166001	USD	US	NYS	672649.0	nan	1.0	93.529999	94.166001	63.34066640664899	nan	-0.0027759467934371784	-0.00277209741585005	0.0040010163187114145	0.004009031069988067	-0.006776963112148593	-0.006754051284390772	2025-05-02	117869700.0	2025-06-02	0.0	68.0	11024.3529231303	11024.3529231303	7496.559987728604	1.0	RVTY.N
2025-06-13	NAII	3.4200001	3.4600001	3.4200001	3.4200001	3.3999997	3.5	3.4382	USD	US	NAS	783.0	nan	1.0	3.4200001	3.4382	0.0026921106	nan	0.0	0.0	0.005307498310976433	0.005321608031531921	-0.005307498310976433	-0.005293438427083963	2025-05-14	6178898.0	2025-06-02	0.0	78.0	21.131831777889804	21.131831777889808	16.482828786754045	1.0	NAII.OQ
2025-06-13	NEOG	5.4700003	5.6549998	5.4399996	5.5299998	5.5299998	5.54	5.5404997	USD	US	NAS	3982338.0	nan	1.0	5.5299998	5.5404997	22.0641424942986	nan	0.010909108089382169	0.010968829380137324	0.01280602396900865	0.012888372236469658	-0.0018969158796264818	-0.001895117871768881	2025-02-28	217038267.0	2025-06-02	0.0	80.0	1200.2215731023464	1200.2215731023464	960.1772584818771	1.0	NEOG.OQ
2025-06-13	20221810	42.479996	42.675004	42.14	42.419999	42.419999	42.429993	42.361405	USD	US	NYS	735662.0	nan	1.0	42.419999	42.361405	31.16367592511	nan	-0.0014133572089702895	-0.0014123588900526451	-0.0027955945054660702	-0.0027916904700273637	0.0013822372964957808	0.0013831930267658166	2025-04-28	187951105.0	2025-06-02	0.0	85.0	7972.885686148894	7972.885686148894	6776.952833226559	1.0	NNN.N
2025-06-13	NTAP	101.48	102.01	99.899994	100.49001	100.44001	100.5	100.7889	USD	US	NAS	3516004.0	nan	1.0	100.49001	100.7889	354.3741755556	nan	-0.009803415157829676	-0.00975551832873478	-0.006833504204979413	-0.00681020890815931	-0.002969910952850263	-0.0029655051300292445	2025-05-29	200366162.0	2025-06-02	0.0	87.0	20134.797623041617	20134.797623041617	17517.273932046206	1.0	NTAP.OQ
2025-06-13	NEM	56.5	58.154999	56.440003	57.899994	57.89	57.899994	57.466996	USD	US	NYS	19690200.0	nan	1.0	57.899994	57.466996	1131.5366446392	nan	0.024476642799605486	0.02477865486725661	0.0169701622511349	0.017114973451327398	0.007506480548470584	0.00753472480099715	2025-04-16	1112996934.0	2025-06-02	0.0	95.0	64442.51580061839	64442.51580061839	61220.39001058747	1.0	NEM.N
2025-06-13	NTGR	28.759995	28.759995	27.445008	27.445008	27.440003	27.449997	27.907807	USD	US	NAS	559933.0	nan	1.0	27.445008	27.907807	15.626502096930999	nan	-0.04680106550637264	-0.045722782636088755	-0.030078888526942293	-0.029631020450455625	-0.016722176979430348	-0.016583137471174125	2025-04-25	28783594.0	2025-06-02	0.0	84.0	789.9659675987521	789.9659675987521	663.5714127829517	1.0	NTGR.OQ
2025-06-13	NSC	250.30001	252.21001	247.85001	248.60001	248.51	248.52001	249.16991	USD	US	NYS	916879.0	nan	1.0	248.60001	249.16991	228.45865791089	nan	-0.0068150190879130434	-0.006791849508915315	-0.004525205155361256	-0.004514981841191257	-0.0022898139325517874	-0.0022871943084941115	2025-03-31	225443501.0	2025-06-02	0.0	100.0	56045.25660303501	56045.25660303501	56045.25660303501	1.0	NSC.N
2025-06-13	NI	39.880005	40.0	39.425004	39.520005	39.520005	39.529999	39.621705	USD	US	NYS	3638532.0	nan	1.0	39.520005	39.621705	144.16484153706	nan	-0.009068071071880457	-0.009027080111950858	-0.006497996303978848	-0.006476929980324675	-0.002570074767901609	-0.0025667749532737316	2025-04-30	470702914.0	2025-06-02	0.0	88.0	18602.181514794567	18602.181514794567	16369.91973301922	1.0	NI.N
2025-06-13	65406E10	117.84	118.09	115.91001	117.18	117.11001	117.18	117.1552	USD	US	NYS	75923.0	nan	1.0	117.18	117.1552	8.8947742496	nan	-0.005616558037732311	-0.005600814663951126	-0.005828220648322002	-0.005811269517990603	0.00021166261058969127	0.00021168501270119044	2025-04-28	15079193.0	2025-06-02	0.0	94.0	1766.97983574	1766.9798357400002	1660.9610455956	1.0	NIC.N
2025-06-13	NWN	40.199997	40.399903	39.630005	39.740006	39.720002	39.75	39.885605	USD	US	NYS	335236.0	nan	1.0	39.740006	39.885605	13.371090677779998	nan	-0.011508532893068857	-0.011442563042977416	-0.007851439140303285	-0.007820697101047158	-0.0036570937527655722	-0.003650414729825413	2025-04-28	40309760.0	2025-06-02	0.0	85.0	1601.9101042585598	1601.9101042585598	1361.6235886197758	1.0	NWN.N
2025-06-13	OMI	7.79	7.9700003	7.75	7.79	7.7799998	7.8000002	7.8466998	USD	US	NYS	826616.0	nan	1.0	7.79	7.8466998	6.4862076018768	nan	0.0	0.0	0.007252175872279221	0.0072785365853658135	-0.007252175872279221	-0.007225942299971755	2025-04-30	76614139.0	2025-06-02	0.0	86.0	596.82414281	596.82414281	513.2687628166	1.0	OMI.N
2025-06-13	IGVL	2.2100001	2.2251997	2.1199999	2.1199999	2.1199999	2.1400004	2.1773997	USD	US	NAS	42954.0	nan	1.0	2.1199999	2.1773997	0.0935280267138	nan	-0.04157651926442063	-0.04072407055547189	-0.014861194092598562	-0.014751311549714319	-0.02671532517182207	-0.0263616275872548	2025-03-27	40850455.0	2025-06-02	0.0	93.0	86.60296051495449	86.60296051495449	80.54075327890767	1.0	ORMP.OQ
2025-06-13	NARA	10.270001	10.469901	10.105	10.130001	10.130001	10.140001	10.184901	USD	US	NAS	664053.0	nan	1.0	10.130001	10.184901	6.763314063753	nan	-0.013725704334175415	-0.013631936355215646	-0.008320791856648135	-0.00828626988449177	-0.0054049124775272794	-0.005390332218251359	2025-04-30	128056081.0	2025-06-02	0.0	87.0	1297.208228586081	1297.208228586081	1128.5711588698905	1.0	HOPE.OQ
2025-06-13	NDAQ	85.975007	86.360001	85.149994	85.589997	85.589997	85.600007	85.731202	USD	US	NAS	3149374.0	nan	1.0	85.589997	85.731202	269.999618567548	nan	-0.004488218894650231	-0.004478161891862453	-0.0028397943821092397	-0.0028357659802227264	-0.0016484245125409913	-0.001647066607091352	2025-04-22	574121620.0	2025-06-02	0.0	80.0	49139.067733435135	49139.067733435135	39311.254186748105	1.0	NDAQ.OQ
2025-06-13	NNBR	1.9300004	1.9700003	1.8199997	1.9300004	1.9200001	1.9300004	1.9008999	USD	US	NAS	440164.0	nan	1.0	1.9300004	1.9008999	0.8367077035836	nan	0.0	0.0	-0.015192804547349503	-0.015077976149642236	0.015192804547349503	0.015308801899563518	2025-04-25	50447151.0	2025-06-02	0.0	76.0	97.36302160886041	97.3630216088604	73.9958964227339	1.0	NNBR.OQ
2025-06-13	63633D10	71.070008	71.649994	70.559998	70.929993	70.910004	70.940003	70.922699	USD	US	NYS	231833.0	nan	1.0	70.929993	70.922699	16.442222077266997	nan	-0.001972042878731095	-0.001970099679741266	-0.002074881956419361	-0.0020727308768561103	0.00010283907768826595	0.0001028443658073197	2025-04-28	46693671.0	2025-06-02	0.0	92.0	3311.981757174303	3311.981757174303	3047.023216600359	1.0	NHI.N
2025-06-13	ORGC	23.509995	23.800004	23.050004	23.059998	23.070008	23.149994	23.195694	USD	US	NAS	55739.0	nan	1.0	23.059998	23.195694	1.292904787866	nan	-0.019326221765858076	-0.0191406676181769	-0.013458991878961601	-0.013368824621187714	-0.0058672298868964745	-0.005850051306936499	2025-06-09	13362232.0	2025-06-02	0.0	91.0	308.133043195536	308.133043195536	280.40106930793775	1.0	OBT.OQ
2025-06-13	OSUR	2.8699999	3.0050002	2.8400002	2.9499999	2.9499999	2.9600001	2.9477997	USD	US	NAS	840685.0	nan	1.0	2.9499999	2.9477997	2.4781709907944998	nan	0.027493141525099185	0.027874565431169618	0.026747032721379682	0.02710794519539883	0.0007461088037195029	0.0007463872121298287	2025-05-02	74800131.0	2025-06-02	0.0	87.0	220.66037896998688	220.66037896998688	191.97452970388858	1.0	OSUR.OQ
2025-06-13	OTTR	78.740006	79.559998	77.445008	77.589997	77.589997	77.729996	78.054596	USD	US	NAS	161576.0	nan	1.0	77.589997	78.054596	12.611749403296	nan	-0.014712847474660506	-0.014605142397372872	-0.008742831158056852	-0.008704723746147391	-0.005970016316603655	-0.005952231179314649	2025-04-30	41904370.0	2025-06-02	0.0	79.0	3251.3599425868897	3251.35994258689	2568.574354643643	1.0	OTTR.OQ
2025-06-13	OXM	42.419999	42.720002	39.279999	39.5	39.479996	39.509995	40.550904	USD	US	NYS	1061123.0	nan	1.0	39.5	40.550904	43.029496905192005	nan	-0.07131925365567415	-0.06883543302299455	-0.04506185178496569	-0.04406164648895905	-0.026257401870708463	-0.025915673791144123	2025-06-09	14935408.0	2025-06-02	0.0	81.0	589.948616	589.948616	477.85837896000004	1.0	OXM.N
2025-06-13	NTI	7.1800004	7.2100001	7.1499997	7.1700001	7.1599999	7.1800004	7.1700001	USD	US	NAS	44299.0	nan	1.0	7.1700001	7.1700001	0.3176238344299	nan	-0.0013937702119073414	-0.0013927993653035653	-0.0013937702119073414	-0.0013927993653035653	0.0	0.0	2025-04-10	9474363.0	2025-06-02	0.0	87.0	67.93118365743629	67.93118365743629	59.10012978196957	1.0	NTIC.OQ
2025-06-13	NWIN	29.0	29.0	28.699997	28.699997	28.699997	28.860001	28.919007	USD	US	NAS	5044.0	nan	1.0	28.699997	28.919007	0.145867471308	nan	-0.010398811750520931	-0.010344931034482752	-0.0027967693849926256	-0.0027928620689654515	-0.007602042365528305	-0.007573219924183472	2025-05-09	4325589.0	2025-06-02	0.0	83.0	124.144391323233	124.144391323233	103.0398447982834	1.0	FNWD.OQ
2025-06-13	PPL	34.410004	34.419999	33.804993	33.89	33.89	33.899994	33.992997	USD	US	NYS	4193496.0	nan	1.0	33.89	33.992997	142.549496947512	nan	-0.015227350435699893	-0.01511200056820683	-0.012192803241588557	-0.012118772203571937	-0.0030345471941113367	-0.0030299476095032585	2025-03-04	739051591.0	2025-06-02	0.0	94.0	25046.45841899	25046.45841899	23543.6709138506	1.0	PPL.N
2025-06-13	PNBK	1.0900002	1.1282998	1.0100003	1.0100003	1.0200005	1.0299998	1.0482998	USD	US	NAS	1196554.0	nan	1.0	1.0100003	1.0482998	1.2543473188891998	nan	-0.07622725184444712	-0.0733943902028642	-0.03900826603598301	-0.03825724068674485	-0.03721898580846411	-0.03653487294378954	2025-06-04	84783830.0	2025-06-02	20.0	71.0	85.631693735149	68.5053549881192	60.79850255195579	1.0	PNBK.OQ
2025-06-13	PATR	27.259995	27.270005	26.809998	26.869996	26.770005	26.89	26.978394	USD	US	NAS	31805.0	nan	1.0	26.869996	26.978394	0.85804782117	nan	-0.01440996908695702	-0.014306642389332769	-0.010383919416048215	-0.010330192650438774	-0.0040260496709088045	-0.0040179559984185875	2025-03-17	19087334.0	2025-06-02	21.0	51.0	512.876588230664	405.17250470222456	261.5670599976386	1.0	FRPH.OQ
2025-06-13	LFCO	20.850007	20.994996	20.509995	20.589997	20.570008	20.589997	20.726395	USD	US	NAS	790504.0	nan	1.0	20.589997	20.726395	16.38429815308	nan	-0.012548908638278622	-0.012470499410383917	-0.0059462752079650905	-0.0059286311030974925	-0.0066026334303135314	-0.006580883940501936	2025-04-21	97058541.0	2025-06-02	0.0	86.0	1998.435068014377	1998.435068014377	1718.6541584923643	1.0	PPBI.OQ
2025-06-13	PKOH	17.699997	17.815995	17.240006	17.240006	17.240006	17.309998	17.490006	USD	US	NAS	30818.0	nan	1.0	17.240006	17.490006	0.539007004908	nan	-0.0263318568249149	-0.025988196495174476	-0.011934838004618697	-0.011863900315915221	-0.014397018820296204	-0.014293877314850545	2025-04-30	14229522.0	2025-06-02	0.0	64.0	245.31704465713202	245.31704465713202	157.00290858056448	1.0	PKOH.OQ
2025-06-13	BLLS	1.3500004	1.4099999	1.3500004	1.3800002	1.3800002	1.3999997	1.3855	USD	US	NAS	45378.0	nan	1.0	1.3800002	1.3855	0.06287121899999999	nan	0.02197875535004845	0.022222067489757746	0.025956196574305423	0.0262959922085948	-0.003977441224256972	-0.00396954168170327	2025-05-30	26514356.0	2025-06-02	0.0	89.0	36.5898165828712	36.5898165828712	32.56493675875537	1.0	USIO.OQ
2025-06-13	PAYX	152.57001	153.92	152.10001	153.22001	153.22001	153.25	153.2143	USD	US	NAS	2525656.0	nan	1.0	153.22001	153.2143	386.9666160808	nan	0.004251289685510251	0.004260339237049271	0.004214022318154598	0.004222913795443928	3.726736735565339e-05	3.726806179304987e-05	2025-02-28	360190668.0	2025-06-02	0.0	77.0	55188.417752866684	55188.41775286668	42495.081669707346	1.0	PAYX.OQ
2025-06-13	PWOD	29.149994	29.375	28.910004	28.979996	28.89	28.979996	29.158494	USD	US	NAS	12192.0	nan	1.0	28.979996	29.158494	0.355500358848	nan	-0.005848908098274652	-0.005831836534854862	0.00029155275164072236	0.00029159525727529	-0.0061404608499153746	-0.006121646748971421	2025-03-31	7614214.0	2025-06-02	0.0	100.0	220.65989126314398	220.65989126314398	220.65989126314398	1.0	PWOD.OQ
2025-06-13	PENN	16.149994	16.360001	15.58	15.61	15.62	15.630001	15.8545	USD	US	NAS	3432468.0	nan	1.0	15.61	15.8545	54.420063905999996	nan	-0.03400794362422799	-0.0334361734128199	-0.018466306451646375	-0.0182968489028541	-0.015541637172581613	-0.0154214891671135	2025-05-07	150621498.0	2025-06-02	0.0	89.0	2351.2015837799995	2351.2015837799995	2092.5694095641993	1.0	PENN.OQ
2025-06-13	57636Q10	572.86011	575.24	552.51001	562.03003	561.82007	561.8501	561.33326	USD	US	NYS	5905375.0	nan	1.0	562.03003	561.33326	3314.8834002725002	nan	-0.01908626815317227	-0.01890527863774627	-0.02032677529018656	-0.020121579071023077	0.0012405071370142906	0.0012412768842522404	2025-04-28	901263158.0	2025-06-02	0.0	91.0	506536.95972863474	506536.95972863474	460948.63335305755	1.0	MA.N
2025-06-13	PNM	56.660004	56.770005	56.460007	56.539994	56.539994	56.550004	56.576706	USD	US	NYS	788668.0	nan	1.0	56.539994	56.576706	44.620237567608	nan	-0.002120318853030767	-0.0021180725649083687	-0.00147121927199656	-0.001470137559467899	-0.0006490995810342071	-0.0006488889614747473	2025-02-14	92659335.0	2025-06-02	0.0	67.0	5238.9582449439895	5238.9582449439895	3510.102024112473	1.0	TXNM.N
2025-06-13	62937750	150.09	152.15	149.0	152.04	151.99001	152.0	151.13921	USD	US	NYS	2258572.0	nan	1.0	152.04	151.13921	341.3587878081199	nan	0.01290852995282421	0.01299220467719353	0.0069662184687810935	0.006990539009927188	0.005942311484043117	0.005960002040502843	2025-04-30	195510428.0	2025-06-02	0.0	94.0	29725.405473119998	29725.405473119998	27941.881144732797	1.0	NRG.N
2025-06-13	NANO	96.300004	97.800004	94.218094	94.699997	94.789994	94.809998	95.315094	USD	US	NYS	1371692.0	nan	1.0	94.699997	95.315094	130.74295191904798	nan	-0.016754391827896953	-0.016614817586092734	-0.010280178171848675	-0.010227517747558923	-0.006474213656048278	-0.006453301089961783	2025-04-15	48874349.0	2025-06-02	0.0	89.0	4628.400703676953	4628.400703676953	4119.276626272488	1.0	ONTO.N
2025-06-13	MIND	6.1899996	6.1899996	5.9700003	6.1800004	6.1400004	6.1800004	6.0775996	USD	US	NAS	210558.0	nan	1.0	6.1800004	6.0775996	1.2796872165768	nan	-0.001616685881630664	-0.0016153797489745214	-0.018325206684727924	-0.01815832104415649	0.01670852080309726	0.016848888827753594	2024-12-11	7969421.0	2025-06-02	0.0	91.0	49.2510249677684	49.2510249677684	44.81843272066924	1.0	MIND.OQ
2025-06-13	MHK	103.02001	104.56	100.79	101.43	101.33001	101.43	102.4072	USD	US	NYS	901110.0	nan	1.0	101.43	102.4072	92.280151992	nan	-0.015554335818060316	-0.015433991901184996	-0.005966218572366344	-0.005948456032959015	-0.009588117245693972	-0.009542297807185407	2025-04-30	62524692.0	2025-06-02	13.0	82.0	6341.879509560001	5517.435173317201	5200.3411978392005	1.0	MHK.N
2025-06-13	RKY	51.220002	51.490006	50.399994	50.589997	50.589997	50.600007	50.815094	USD	US	NYS	1993794.0	nan	1.0	50.589997	50.815094	101.314829526636	nan	-0.012376250815039569	-0.012299979996096111	-0.007936683383120702	-0.007905271069688746	-0.004439567431918867	-0.004429727120056182	2025-05-01	189837546.0	2025-06-02	11.0	84.0	9603.880882627362	8547.453985538352	8067.259941406984	1.0	TAP.N
2025-06-13	IGL	34.690003	36.244996	34.580002	35.759995	35.740006	35.759995	35.700501	USD	US	NYS	8012922.0	nan	1.0	35.759995	35.700501	286.06532987392205	nan	0.030378263022365903	0.0308443905294562	0.028713174838660205	0.02912937194038312	0.0016650881837056986	0.001666475212770857	2025-05-02	317230799.0	2025-06-02	0.0	89.0	11344.171786086006	11344.171786086004	10096.312889616545	1.0	MOS.N
2025-06-13	MOT	411.57007	413.51001	406.96998	408.1001	408.11011	408.15992	409.63428	USD	US	NYS	718103.0	nan	1.0	408.1001	409.63428	294.15960537084004	nan	-0.008466797636881296	-0.008431055251418074	-0.00471452345697454	-0.004703427535437621	-0.003752274179906756	-0.00374524319595515	2025-04-25	166915805.0	2025-06-02	0.0	88.0	68118.3567120805	68118.3567120805	59944.15390663084	1.0	MSI.N
2025-06-13	MWA	23.570008	23.690003	23.029999	23.160004	23.149994	23.160004	23.2809	USD	US	NYS	1536725.0	nan	1.0	23.160004	23.2809	35.7763410525	nan	-0.017548230946140997	-0.01739515743906417	-0.012341774452711007	-0.012265927105328145	-0.0052064564934299895	-0.005192926390302666	2025-05-02	156677534.0	2025-06-02	0.0	86.0	3628.652314150136	3628.652314150136	3120.640990169117	1.0	MWA.N
2025-06-13	NL	7.0200005	7.0200005	6.7285004	6.7700005	6.7600003	6.8699999	6.8497	USD	US	NYS	25199.0	nan	1.0	6.7700005	6.8497	0.1726055903	nan	-0.03626212848336374	-0.035612533076030406	-0.024558433568148574	-0.024259328756457976	-0.011703694915215168	-0.011635473086412551	2024-11-01	48847734.0	2025-06-02	83.0	17.0	330.69918360386697	56.21886121265739	56.21886121265739	1.0	NL.N
2025-06-13	NVR	7335.0	7376.6485	7184.5	7225.6719	7218.0	7222.6211	7254.1954	USD	US	NYS	17700.0	nan	1.0	7225.6719	7254.1954	128.39925858	nan	-0.01501718538056629	-0.014904989775051058	-0.01107743423460228	-0.011016305385139757	-0.00393975114596401	-0.003932000508285127	2025-04-30	2923831.0	2025-06-02	0.0	93.0	21126.6434970489	21126.6434970489	19647.778452255476	1.0	NVR.N
2025-06-13	44107P10	15.470001	15.510001	15.07	15.220001	15.210001	15.220001	15.2865	USD	US	NAS	10943657.0	nan	1.0	15.220001	15.2865	167.2902127305	nan	-0.01629231108965401	-0.01616030923333489	-0.011932643271493237	-0.011861731618504678	-0.004359667818160773	-0.004350178261865012	2025-04-30	693714423.0	2025-06-02	0.0	87.0	10558.334211774423	10558.334211774425	9185.750764243749	1.0	HST.OQ
2025-06-13	NC	35.899994	36.642106	35.899994	36.229996	36.149994	36.410004	36.128602	USD	US	NYS	8431.0	nan	1.0	36.229996	36.128602	0.304600243462	nan	0.009150266137938345	0.009192257803720016	0.006347722441210735	0.006367911927784853	0.0028025436967276107	0.0028064744935327735	2025-04-25	5877177.0	2025-06-02	0.0	75.0	212.930099201292	212.930099201292	159.697574400969	1.0	NC.N
2025-06-13	NU	65.720002	66.105195	64.910004	65.210007	65.179993	65.190003	65.330994	USD	US	NYS	1750663.0	nan	1.0	65.210007	65.330994	114.372553949022	nan	-0.007790384850598464	-0.007760118449174569	-0.005936759802298575	-0.005919172065758427	-0.0018536250482998895	-0.0018519081463845843	2025-04-30	367384808.0	2025-06-02	0.0	93.0	23957.165901373657	23957.165901373657	22280.1642882775	1.0	ES.N
2025-06-13	NRIM	88.89	89.6745	87.300004	87.300004	87.229996	87.550004	88.136506	USD	US	NAS	104737.0	nan	1.0	87.300004	88.136506	9.231153228922	nan	-0.01804914158901383	-0.01788723140960735	-0.008512833104951767	-0.008476701541230813	-0.009536308484062062	-0.009490982090894273	2025-03-31	5520892.0	2025-06-02	0.0	90.0	481.973893683568	481.973893683568	433.7765043152112	1.0	NRIM.OQ
2025-06-13	NWEC	52.070008	52.399308	51.5	51.619996	51.610001	51.679993	51.899598	USD	US	NAS	597254.0	nan	1.0	51.619996	51.899598	30.997242503891997	nan	-0.008680004013008169	-0.008642441537554557	-0.003278076337022373	-0.0032727093108955163	-0.005401927675985796	-0.005387363501351161	2025-04-25	61379649.0	2025-06-02	0.0	87.0	3168.417235861404	3168.417235861404	2756.5229951994215	1.0	NWE.OQ
2025-06-13	AQVV	12.785	13.599901	12.65	12.9	12.890001	12.930001	13.0244	USD	US	NAS	1658107.0	nan	1.0	12.9	13.0244	21.5958488108	nan	0.008954702624476951	0.00899491591709034	0.01855191257612754	0.018725068439577663	-0.009597209951650587	-0.009551303706888614	2025-06-04	23548325.0	2025-06-02	5.0	95.0	303.7733925	288.584722875	288.584722875	1.0	LTBR.OQ
2025-06-13	OMEX	1.1999999	1.2349997	1.1099997	1.1149998	1.1099997	1.1199999	1.179	USD	US	NAS	1718972.0	nan	1.0	1.1149998	1.179	2.0266679880000003	nan	-0.07346724792074899	-0.07083342256945169	-0.01765485190538385	-0.017499918124993075	-0.05581239601536514	-0.05428346055979638	2025-05-07	31335539.0	2025-06-02	8.0	92.0	34.9391197178922	32.14399014046082	32.14399014046082	1.0	OMEX.OQ
2025-06-13	ODFL	160.16001	161.99001	159.65	160.18	160.11001	160.18	160.70681	USD	US	NAS	1530716.0	nan	1.0	160.18	160.70681	245.99648537596	nan	0.00012480489106536652	0.00012481267951969244	0.0034082709412990297	0.003414085700918612	-0.0032834660502336632	-0.003278081370664876	2025-05-02	211325394.0	2025-06-02	0.0	83.0	33850.10161092	33850.10161092	28095.5843370636	1.0	ODFL.OQ
2025-06-13	INTU	758.72999	763.01001	752.34009	753.97999	753.58008	754.05005	756.7876	USD	US	NAS	1148121.0	nan	1.0	753.97999	756.7876	868.8837360995999	nan	-0.006280140508786225	-0.0062604616432784255	-0.0025633368776283305	-0.002560054335007944	-0.0037168036311578945	-0.0037099048663058465	2025-05-15	278947000.0	2025-06-02	0.0	95.0	210320.45627053	210320.45627053	199804.4334570035	1.0	INTU.OQ
2025-06-13	NKE	61.744996	62.779999	60.110001	60.529999	60.509995	60.520005	61.174897	USD	US	NYS	16509684.0	nan	1.0	60.529999	61.174897	1009.9782182025481	nan	-0.01987384240434853	-0.019677659384737867	-0.009276010154212422	-0.009233120688840857	-0.010597832250136108	-0.01054187308235277	2025-03-28	1178102735.0	2025-06-02	0.0	94.0	71310.55737144727	71310.55737144727	67031.92392916043	1.0	NKE.N
2025-06-13	NBN	84.309998	84.309998	82.850007	83.130005	83.029999	83.229996	83.228608	USD	US	NAS	70248.0	nan	1.0	83.130005	83.228608	5.8466432547839995	nan	-0.014094750522851918	-0.013995884568755335	-0.012909323333137657	-0.012826355422283386	-0.001185427189714261	-0.001184724848455887	2025-02-06	8492856.0	2025-06-02	0.0	86.0	706.01116174428	706.01116174428	607.1695991000809	1.0	NBN.OQ
2025-06-13	MPW	4.4300004	4.455	4.3699999	4.4099999	4.3999997	4.4099999	4.4088002	USD	US	NYS	6088246.0	nan	1.0	4.4099999	4.4088002	26.8418601824492	nan	-0.0045250075674765355	-0.004514785145391831	-0.004797085399788514	-0.0047855977620228085	0.0002720778323119788	0.00027211484884248627	2025-05-07	600800000.0	2025-06-02	0.0	72.0	2649.52793992	2649.52793992	1907.6601167424	1.0	MPW.N
2025-06-13	MRCY	51.570008	54.054993	51.119996	52.979996	52.979996	53.050004	52.959794	USD	US	NAS	1008393.0	nan	1.0	52.979996	52.959794	53.40428555104201	nan	0.0269741451519252	0.027341240668413258	0.026592758701284414	0.02694950134582097	0.000381386450640786	0.0003814591877000506	2025-04-30	59754960.0	2025-06-02	0.0	87.0	3165.81754178016	3165.81754178016	2754.261261348739	1.0	MRCY.OQ
2025-06-13	MSB	26.220002	26.350007	25.25	25.699997	25.690003	25.89	25.650803	USD	US	NYS	43578.0	nan	1.0	25.699997	25.650803	1.1178106931340002	nan	-0.020031679443551997	-0.01983237834993301	-0.021947677443562075	-0.021708579579818532	0.0019159980000100774	0.0019178346970267768	2024-12-11	13120010.0	2025-06-02	0.0	95.0	337.18421763997003	337.18421763997003	320.32500675797155	1.0	MSB.N
2025-06-13	NATR	14.2	14.75	14.2	14.420001	14.33	14.420001	14.495901	USD	US	NAS	62192.0	nan	1.0	14.420001	14.495901	0.901529074992	nan	0.015374236597712976	0.01549302816901399	0.020623955199888577	0.02083809859154928	-0.0052497186021756015	-0.005235962911170566	2025-04-18	18350801.0	2025-06-02	0.0	69.0	264.618568770801	264.618568770801	182.58681245185272	1.0	NATR.OQ
2025-06-13	NSSI	1.2299996	1.2301999	1.1999999	1.1999999	1.2100001	1.2200003	1.2244998	USD	US	ASE	1799.0	nan	1.0	1.1999999	1.2244998	0.0022028751402000005	nan	-0.024692370720403423	-0.02439000793170998	-0.004481410102921357	-0.004471383567929532	-0.020210960617482066	-0.020008088200586194	2025-05-05	22846564.0	2025-06-02	0.0	63.0	27.4158745153436	27.4158745153436	17.272000944666466	1.0	NTIP.A
2025-06-13	NNI	113.82001	113.82001	112.16001	112.45	112.25	112.57001	112.8306	USD	US	NYS	52064.0	nan	1.0	112.45	112.8306	5.8744123584	nan	-0.012109662627671547	-0.012036635737424306	-0.008730762162135974	-0.008692759735304811	-0.0033789004655355726	-0.003373198405397182	2025-04-30	25695792.0	2025-06-02	0.0	69.0	2889.4918104000003	2889.4918104000008	1993.7493491760001	1.0	NNI.N
2025-06-13	NXST	168.14	169.9	165.54	166.54	166.31	166.54	167.26	USD	US	NAS	278760.0	nan	1.0	166.54	167.26	46.62539759999999	nan	-0.009561444899476967	-0.009515879624122703	-0.005247477753770546	-0.005233733793267525	-0.004313967145706421	-0.004304675355733534	2025-05-08	30148875.0	2025-06-02	0.0	84.0	5020.9936425	5020.9936425	4217.634659699999	1.0	NXST.OQ
2025-06-13	NKC	10.810001	10.880001	10.375	10.41	10.390001	10.41	10.532501	USD	US	NAS	399311.0	nan	1.0	10.41	10.532501	4.205743506811	nan	-0.03770484153117293	-0.0370028642920569	-0.026005914342800196	-0.02567067292593217	-0.011698927188372732	-0.01163076082309411	2025-05-09	26342027.0	2025-06-02	0.0	88.0	274.22050107	274.22050107	241.31404094159998	1.0	NEWT.OQ
2025-06-13	NTWK	2.9300004	2.9349003	2.83	2.83	2.83	2.8599997	2.8727999	USD	US	NAS	11063.0	nan	1.0	2.83	2.8727999	0.0317817852937	nan	-0.03472584789259159	-0.03412982469217407	-0.019715430427247993	-0.019522352283637856	-0.015010417465343595	-0.014898322712974199	2025-03-31	11709543.0	2025-06-02	0.0	87.0	33.138006690000005	33.138006690000005	28.830065820300007	1.0	NTWK.OQ
2025-06-13	NJR	44.850007	44.910004	44.475007	44.630005	44.610001	44.630005	44.679505	USD	US	NYS	815473.0	nan	1.0	44.630005	44.679505	36.434929980865	nan	-0.004917353907163857	-0.004905283515340364	-0.003808849223424282	-0.003801604757831978	-0.0011085046837395751	-0.0011078905193779853	2025-05-02	100371600.0	2025-06-02	0.0	85.0	4479.5850098579995	4479.5850098579995	3807.6472583792993	1.0	NJR.N
2025-06-13	NYCB	11.2	11.260001	10.99	11.04	11.03	11.04	11.091601	USD	US	NYS	6068168.0	nan	1.0	11.04	11.091601	67.305698256968	nan	-0.014388737452099232	-0.014285714285714346	-0.009725623066139555	-0.009678482142857048	-0.004663114385959677	-0.00465225894800958	2025-04-30	415079910.0	2025-06-02	0.0	66.0	4582.4822064	4582.4822064	3024.438256224	1.0	FLG.N
2025-06-13	NWL	5.5699997	5.6300002	5.2200003	5.2399998	5.2399998	5.25	5.3381997	USD	US	NAS	12202161.0	nan	1.0	5.2399998	5.3381997	65.13757218955169	nan	-0.061073539914215935	-0.05924594574035624	-0.04250653878130772	-0.04161580116422636	-0.018567001132908212	-0.018395696211964463	2025-04-25	417700000.0	2025-06-02	0.0	87.0	2188.74791646	2188.74791646	1904.2106873202001	1.0	NWL.OQ
2025-06-13	EY	651.04004	659.83008	645.08008	648.69996	647.67994	648.69996	652.35523	USD	US	NYS	133344.0	nan	1.0	648.69996	652.35523	86.98765578912	nan	-0.0036008471363127015	-0.00359437186075362	0.002018099154781794	0.0020201368874332992	-0.005618946291094495	-0.005603189538313291	2025-03-31	9434506.0	2025-06-02	0.0	56.0	6120.16366481976	6120.16366481976	3427.2916522990654	1.0	NEU.N
2025-06-13	JBHT	139.15	141.06	139.0665	139.85001	139.85001	139.91001	139.9321	USD	US	NAS	833497.0	nan	1.0	139.85001	139.9321	116.6329855537	nan	0.005018003181249675	0.00503061444484354	0.0056048169868621045	0.005620553359683589	-0.0005868138056124295	-0.0005866416640641914	2025-03-31	99195000.0	2025-06-02	0.0	82.0	13872.421741949998	13872.421741949998	11375.385828399	1.0	JBHT.OQ
2025-06-13	PEBK	27.770005	27.820008	27.399994	27.729996	27.570008	27.729996	27.7193	USD	US	NAS	11212.0	nan	1.0	27.729996	27.7193	0.3107887916	nan	-0.001441765989536492	-0.0014407271442695713	-0.0018275598915065139	-0.001825890920797435	0.00038579390197002184	0.0003858683300084209	2025-03-07	5459441.0	2025-06-02	0.0	89.0	151.390277092236	151.390277092236	134.73734661209005	1.0	PEBK.OQ
2025-06-13	PEP	131.75501	133.06	130.59	130.85001	130.83001	130.85001	131.58651	USD	US	NAS	9581035.0	nan	1.0	130.85001	131.58651	1260.73495783785	nan	-0.006892507864407094	-0.0068688090115130995	-0.0012797072257750841	-0.0012788887496574253	-0.0056128006386320095	-0.005597078302327585	2025-04-17	1371079540.0	2025-06-02	0.0	95.0	179405.7715197954	179405.7715197954	170435.48294380563	1.0	PEP.OQ
2025-06-13	PCR	41.880005	42.395005	41.384995	42.080002	42.070008	42.080002	41.965195	USD	US	NYS	549363.0	nan	1.0	42.080002	41.965195	23.054125420785002	nan	0.004764110566911839	0.004775476984780758	0.002032078862353792	0.002034144933841464	0.0027320317045580467	0.00273576710414436	2025-03-19	52702538.0	2025-06-02	0.0	76.0	2217.722904445076	2217.722904445076	1685.4694073782575	1.0	TPC.N
2025-06-13	PATK	91.679993	93.0	89.619996	89.919999	89.929993	90.029999	90.495408	USD	US	NAS	410179.0	nan	1.0	89.919999	90.495408	37.119315958032	nan	-0.019383801589511584	-0.019197143699607344	-0.013005067526840719	-0.012920867042387263	-0.0063787340626708655	-0.006358433126242069	2025-05-02	33427280.0	2025-06-02	0.0	76.0	3005.78098417272	3005.78098417272	2284.393547971267	1.0	PATK.OQ
2025-06-13	EIIS	1.3199997	1.33	1.1999999	1.2200003	1.2100001	1.2200003	1.2557002	USD	US	NAS	888903.0	nan	1.0	1.2200003	1.2557002	1.1161956748806	nan	-0.07878040467875227	-0.07575713842965281	-0.04993816403904622	-0.0487117534950956	-0.028842240639706057	-0.02843027340443205	2025-05-13	125041157.0	2025-06-02	0.0	94.0	152.55024905234708	152.55024905234708	143.39723410920627	1.0	LWLG.OQ
2025-06-13	PKG	190.33001	191.4099	187.7	188.56	188.5	188.51	189.1706	USD	US	NYS	524269.0	nan	1.0	188.56	189.1706	99.1762812914	nan	-0.009343201612139751	-0.009299689523475485	-0.0061102068171958734	-0.006091577465897169	-0.0032329947949438775	-0.0032277742947371957	2025-05-02	89980004.0	2025-06-02	0.0	93.0	16966.62955424	16966.62955424	15778.965485443201	1.0	PKG.N
2025-06-13	PZZA	50.015	51.449997	49.75	50.419999	50.410004	50.460007	50.4534	USD	US	NAS	1079120.0	nan	1.0	50.419999	50.4534	54.445273008	nan	0.00806494148922976	0.00809755073477958	0.00872717755050667	0.008765370388883253	-0.0006622360612769107	-0.0006620168313732355	2025-05-02	32738435.0	2025-06-02	0.0	79.0	1650.671859961565	1650.6718599615647	1304.0307693696363	1.0	PZZA.OQ
2025-06-13	PMTC	169.04	170.98501	168.10001	169.34	169.33001	169.38001	169.51221	USD	US	NAS	1143604.0	nan	1.0	169.34	169.51221	193.85484140484002	nan	0.0017731549063304541	0.0017747278750592788	0.0027895863165090518	0.002793480832939066	-0.0010164314101785976	-0.0010159150187470933	2025-04-29	119947852.0	2025-06-02	0.0	76.0	20311.96925768	20311.96925768	15437.0966358368	1.0	PTC.OQ
2025-06-13	PBHC	15.5	15.95	15.420001	15.54	15.260001	16.059998	15.624301	USD	US	NAS	1591.0	nan	1.0	15.54	15.624301	0.024858262891000002	nan	0.0025773210143005265	0.002580645161290196	0.007987434696579587	0.008019419354838853	-0.005410113682279061	-0.005395505373328446	2025-03-31	4761182.0	2025-06-02	7.0	77.0	73.98876828	68.8095545004	56.9713515756	1.0	PBHC.OQ
2025-06-13	PKE	13.78	14.1199	13.78	14.0	13.98	14.010001	14.001501	USD	US	NYS	75121.0	nan	1.0	14.0	14.001501	1.0518067566209999	nan	0.015839064029745664	0.0159651669085632	0.015946272568418962	0.016074092888243907	-0.00010720853867329794	-0.00010720279204345928	2025-05-19	19850713.0	2025-06-02	0.0	80.0	277.909982	277.909982	222.32798560000003	1.0	PKE.N
2025-06-13	PKBK	19.429993	19.589997	19.110001	19.199997	19.130005	19.199997	19.290299	USD	US	NAS	24080.0	nan	1.0	19.199997	19.290299	0.46451039992	nan	-0.011907780337932827	-0.01183716329697082	-0.007215576064944607	-0.007189606295792239	-0.004692204272988221	-0.004681213080212077	2025-05-06	11843328.0	2025-06-02	7.0	87.0	227.391862070016	211.47443172511487	197.83092000091395	1.0	PKBK.OQ
2025-06-13	PH	657.29004	662.17994	652.42994	654.09009	654.62012	654.62989	655.94117	USD	US	NYS	682779.0	nan	1.0	654.09009	655.94117	447.86285611143006	nan	-0.004880287992703458	-0.00486839873611955	-0.0020542772119442887	-0.0020521686286314456	-0.0028260107807591694	-0.002822021371215344	2025-03-31	127778004.0	2025-06-02	0.0	100.0	83578.32613638038	83578.32613638038	83578.32613638038	1.0	PH.N
2025-06-13	PEBO	29.610001	29.610001	29.080002	29.169999	29.169999	29.220002	29.316605	USD	US	NAS	150349.0	nan	1.0	29.169999	29.316605	4.407722245145	nan	-0.01497142628804049	-0.014859911689972582	-0.00995809684050819	-0.009908679165529288	-0.0050133294475323	-0.005000783685559673	2025-04-30	35645823.0	2025-06-02	0.0	93.0	1039.788621264177	1039.788621264177	967.0034177756846	1.0	PEBO.OQ
2025-06-13	PEGA	99.369996	99.860001	97.908402	98.839997	98.850007	98.940003	99.005204	USD	US	NAS	663222.0	nan	1.0	98.839997	99.005204	65.662429407288	nan	-0.00534786622134753	-0.005333591841948038	-0.0036778025800430214	-0.0036710477476520342	-0.001670063641304509	-0.0016686698610308692	2025-04-17	85582250.0	2025-06-02	0.0	54.0	8458.94933325325	8458.94933325325	4567.832639956755	1.0	PEGA.OQ
2025-06-13	69343410	9.8900004	9.8999997	9.2600003	9.3199997	9.0200005	9.4899998	9.6070996	USD	US	NAS	8399.0	nan	1.0	9.3199997	9.6070996	0.08069002954039999	nan	-0.05936158957085569	-0.057634042158380416	-0.029021819265245608	-0.028604730895663066	-0.03033977030561008	-0.029884139017357425	2025-04-14	754607.0	2025-06-02	0.0	100.0	7.0329370136179	7.0329370136179	7.0329370136179	1.0	CMCT.OQ
2025-06-13	OXIS	2.9200001	3.0130997	2.75	2.8400002	2.7600003	2.8500004	2.8809004	USD	US	NAS	67885.0	nan	1.0	2.8400002	2.8809004	0.19556992365399997	nan	-0.02777952793111771	-0.027397225089136223	-0.013480766351375406	-0.013390307760606013	-0.014298761579742303	-0.014197019792839716	2025-05-30	3147995.0	2025-06-02	14.0	80.0	8.940306429599	7.68866352945514	7.152245143679199	1.0	GTBP.OQ
2025-06-13	PTC	62.690003	63.240006	61.919999	62.229996	62.160004	62.240006	62.308594	USD	US	NYS	278139.0	nan	1.0	62.229996	62.308594	17.330450026565998	nan	-0.007364858836953481	-0.007337804721432195	-0.00610263143522527	-0.0060840482014332675	-0.001262227401728211	-0.001261431127783097	2025-04-09	40497502.0	2025-06-02	0.0	72.0	2520.159387469992	2520.159387469992	1814.5147589783942	1.0	PAR.N
2025-06-13	ABUY	20.490006	20.740006	20.141205	20.490006	20.470002	20.580002	20.526001	USD	US	NYS	37764.0	nan	1.0	20.490006	20.526001	0.775143901764	nan	0.0	0.0	0.001755168865685608	0.0017567100761219923	-0.001755168865685608	-0.0017536294575840605	2025-05-15	18276380.0	2025-06-02	0.0	72.0	374.48313585828	374.48313585828	269.62785781796157	1.0	TRAK.N
2025-06-13	PDX	13.86	14.265001	13.83	14.0	13.99	14.010001	14.037501	USD	US	NYS	671140.0	nan	1.0	14.0	14.037501	9.42112842114	nan	0.010050335853501124	0.010101010101010166	0.01272539754055746	0.01280670995670996	-0.002675061687056335	-0.0026714868978460204	2025-05-02	85905735.0	2025-06-02	0.0	85.0	1202.68029	1202.68029	1022.2782464999999	1.0	MD.N
2025-06-13	ORCL	201.58001	216.5999	201.2	215.22001	215.34	215.35001	211.53931	USD	US	NYS	53707360.0	nan	1.0	215.22001	211.53931	11361.2178763216	nan	0.06547443270150133	0.0676654396435441	0.04822446956530069	0.04940618863943902	0.01724996313620064	0.017399602939047076	2025-03-07	2804234000.0	2025-06-02	0.0	59.0	603527.2695223399	603527.2695223399	356081.0890181805	1.0	ORCL.N
2025-06-13	ORA	78.460007	79.149994	78.240006	78.940003	78.940003	79.039994	78.822907	USD	US	NYS	307851.0	nan	1.0	78.940003	78.822907	24.265710742857003	nan	0.006099078239409472	0.006117715487840902	0.004614622590070283	0.0046252863576725645	0.0014844556493391892	0.001485557999021836	2025-03-31	60662626.0	2025-06-02	0.0	89.0	4788.707878427878	4788.707878427878	4261.950011800812	1.0	ORA.N
2025-06-13	PASW	8.6599999	8.9799996	8.4200001	8.58	8.4200001	8.58	8.6124001	USD	US	NYS	4824.0	nan	1.0	8.58	8.6124001	0.0415462180824	nan	-0.009280797527128737	-0.009237863848012395	-0.005511674173944936	-0.0054965127655487445	-0.003769123353183801	-0.0037620291235657133	2024-12-31	4238581.0	2025-06-02	0.0	89.0	36.36702498	36.36702498	32.366652232199996	1.0	VHC.N
2025-06-13	PDFS	19.600007	20.0	19.339997	19.380005	19.380005	19.410004	19.587098	USD	US	NAS	208138.0	nan	1.0	19.380005	19.587098	4.076819403524	nan	-0.01128805891874185	-0.011224587827953325	-0.0006588392006481314	-0.0006586222137574538	-0.010629219718093719	-0.010572929180218571	2025-05-02	39139563.0	2025-06-02	8.0	74.0	758.524926637815	697.8429325067898	561.3084457119832	1.0	PDFS.OQ
2025-06-13	PNC	175.58001	176.23	172.73	173.37	173.31	173.36001	174.12421	USD	US	NYS	1727612.0	nan	1.0	173.37	174.12421	300.81907468651997	nan	-0.012666797454360612	-0.012586911232092879	-0.008325941333045428	-0.00829137667778912	-0.004340856121315184	-0.004331448223081624	2025-04-16	395567009.0	2025-06-02	0.0	95.0	68579.45235033	68579.45235033	65150.4797328135	1.0	PNC.N
2025-06-13	OI	13.54	13.7	13.4	13.560001	13.550001	13.560001	13.5435	USD	US	NYS	1248061.0	nan	1.0	13.560001	13.5435	16.9031141535	nan	0.0014760887744302842	0.0014771787296898875	0.0002584599493773432	0.0002584933530280775	0.001217628825052941	0.0012183704360024805	2025-03-31	154683080.0	2025-06-02	0.0	79.0	2097.50271948308	2097.50271948308	1657.0271483916333	1.0	OI.N
2025-06-13	44106M10	2.3699999	2.3999997	2.3100005	2.3500004	2.3400002	2.3500004	2.3499003	USD	US	NAS	1439368.0	nan	1.0	2.3500004	2.3499003	3.3823712950103997	nan	-0.00847441458412701	-0.008438607950996047	-0.008517011228781679	-0.008480844239698082	4.2596644654668836e-05	4.25975519047217e-05	2025-04-30	166636134.0	2025-06-02	0.0	87.0	391.59498155445357	391.59498155445357	340.6876339523746	1.0	SVC.OQ
2025-06-13	ZEUS	30.520005	31.020005	30.339997	30.490006	30.399994	30.580002	30.582306	USD	US	NAS	43725.0	nan	1.0	30.490006	30.582306	1.33721132985	nan	-0.0009834124572658531	-0.000982929065706295	0.0020392361784744573	0.0020413168346464783	-0.0030226486357403104	-0.003018085032567508	2025-03-10	11162704.0	2025-06-02	0.0	79.0	340.350911936224	340.350911936224	268.87722042961695	1.0	ZEUS.OQ
2025-06-13	44701110	11.390001	11.7	10.795001	10.9	10.890001	10.9	11.0469	USD	US	NYS	4597504.0	nan	1.0	10.9	11.0469	50.7881669376	nan	-0.04397307602030143	-0.0430202771711784	-0.030586019637607986	-0.030122999989200983	-0.01338705638269344	-0.013297848265124146	2025-04-23	173745629.0	2025-06-02	0.0	94.0	1893.8273561	1893.8273561	1780.197714734	1.0	HUN.N
2025-06-13	OCCF	2.6300002	2.6999999	2.6000004	2.6199999	2.6000004	2.6800004	2.6520997	USD	US	NAS	21284.0	nan	1.0	2.6199999	2.6520997	0.0564472900148	nan	-0.0038096426302318687	-0.003802395148106874	0.008367743650148252	0.00840285107202643	-0.01217738628038012	-0.012103541959602837	2025-05-28	8228245.0	2025-06-02	0.0	87.0	21.558001077175497	21.558001077175494	18.755460937142683	1.0	OCC.OQ
2025-06-13	USAI	36.0	36.259995	35.475007	35.75	35.75	35.770005	35.820008	USD	US	NAS	811827.0	nan	1.0	35.75	35.820008	29.079649634616004	nan	-0.006968669316093301	-0.00694444444444442	-0.005012318484652223	-0.004999777777777714	-0.0019563508314410782	-0.001954438424469407	2025-05-02	74052275.0	2025-06-02	0.0	76.0	2647.36883125	2647.36883125	2012.0003117499998	1.0	IAC.OQ
2025-06-13	HUB.B	385.66993	388.29004	380.86011	382.03003	381.82007	381.93995	383.43409	USD	US	NYS	447156.0	nan	1.0	382.03003	383.43409	171.45485394804	nan	-0.009482681946015425	-0.009437863097078947	-0.005814158398077751	-0.005797288888973018	-0.0036685235479376743	-0.0036618027364233585	2025-04-28	53372595.0	2025-06-02	0.0	95.0	20389.93406902785	20389.93406902785	19370.43736557646	1.0	HUBB.N
2025-06-13	72481910	1.1400004	1.1499997	1.1300002	1.1392003	1.1199999	1.1400004	1.1357003	USD	US	ASE	7306.0	nan	1.0	1.1392003	1.1357003	0.008297426391800002	nan	-0.0007020882652992444	-0.0007018418590027942	-0.0037791482138405663	-0.0037720162203450647	0.003077059948541322	0.003081798956995785	2024-10-28	3389661.0	2025-06-02	0.0	83.0	3.8615028280983	3.8615028280983	3.2050473473215892	1.0	PW.A
2025-06-13	OLDB	20.610001	20.871094	20.320008	20.419999	20.419999	20.429993	20.452698	USD	US	NAS	2589126.0	nan	1.0	20.419999	20.452698	52.954612161948006	nan	-0.009261679657580402	-0.009218922405680563	-0.007661638095549428	-0.007632362560292871	-0.0016000415620309738	-0.0015987621779777195	2025-05-01	369929101.0	2025-06-02	12.0	73.0	7553.951872490899	6647.477647791991	5514.384866918357	1.0	ONB.OQ
2025-06-13	HUSA	12.86	19.740006	12.74	15.65	15.5	15.54	15.8157	USD	US	ASE	28872958.0	nan	1.0	15.65	15.8157	456.6460418406	nan	0.1963491981766894	0.21695178849144647	0.20688139874540967	0.22983670295489889	-0.010532200568720285	-0.010476931150692037	2025-06-09	1568653.0	2025-06-02	14.0	86.0	24.54941945	21.112500726999997	21.112500726999997	1.0	HUSA.A
2025-06-13	OIS	5.3000002	5.3800002	5.125	5.29	5.2799998	5.29	5.2469998	USD	US	NYS	839422.0	nan	1.0	5.29	5.2469998	4.4044470661156	nan	-0.00188861242371674	-0.0018868301174781443	-0.01005041170637	-0.010000075094336869	0.00816179928265326	0.008195197567951062	2025-04-25	61868817.0	2025-06-02	0.0	91.0	327.28604193	327.28604193	297.8302981563	1.0	OIS.N
2025-06-13	44894730	64.89	66.059998	64.345002	66.050004	65.940003	66.050004	65.383301	USD	US	NYS	265379.0	nan	1.0	66.050004	65.383301	17.351355036079	nan	0.017718562895437273	0.017876467868700896	0.00757336083475213	0.007602111265218037	0.010145202060685143	0.010196839098105537	2025-06-04	23655932.0	2025-06-02	0.0	83.0	1562.474403223728	1562.474403223728	1296.8537546756943	1.0	IDT.N
2025-06-13	PNW	90.899994	91.0	89.75	89.970002	89.919999	89.929993	90.210099	USD	US	NYS	1024135.0	nan	1.0	89.970002	90.210099	92.387319739365	nan	-0.010283631518171354	-0.010230935768818727	-0.007618552069576623	-0.007589604461360144	-0.0026650794485947316	-0.002661531277113549	2025-04-24	119399009.0	2025-06-02	0.0	77.0	10742.329078528017	10742.329078528017	8271.593390466573	1.0	PNW.N
2025-06-13	NWFL	25.580002	25.910004	25.059998	25.360001	25.240006	25.369996	25.3293	USD	US	NAS	13836.0	nan	1.0	25.360001	25.3293	0.3504561948	nan	-0.008637705335575063	-0.008600507537098734	-0.009849045920212074	-0.009800702908467351	0.0012113405846370107	0.0012120745539749844	2025-05-01	9260522.0	2025-06-02	0.0	94.0	234.846847180522	234.846847180522	220.75603634969065	1.0	NWFL.OQ
2025-06-13	NOX	6.9700003	7.125	6.8699999	6.9399996	6.9300004	6.9399996	6.9934998	USD	US	NAS	5179633.0	nan	1.0	6.9399996	6.9934998	36.223762349573406	nan	-0.004313550932214527	-0.004304260933819415	0.003365849825198941	0.003371520658327798	-0.007679400757413468	-0.007649989494530329	2025-04-30	161970338.0	2025-06-02	0.0	93.0	1124.0740809318647	1124.0740809318647	1045.388895266634	1.0	NVAX.OQ
2025-06-13	NUE	117.53	122.04	117.21001	121.92	121.87	121.88001	120.9733	USD	US	NYS	3304169.0	nan	1.0	121.92	120.9733	399.7162276877	nan	0.03667147179357322	0.03735216540457764	0.028876239945697435	0.02929720071471098	0.007795231847875783	0.007825693768790387	2025-04-05	230750506.0	2025-06-02	0.0	84.0	28133.10169152	28133.10169152	23631.8054208768	1.0	NUE.N
2025-06-13	OGE	44.64	44.789994	44.179993	44.309998	44.279999	44.309998	44.432206	USD	US	NYS	707070.0	nan	1.0	44.309998	44.432206	31.416679896420003	nan	-0.007419977998196714	-0.007392517921146924	-0.004665751221196057	-0.0046548835125448385	-0.0027542267770006568	-0.0027504373741875643	2025-03-31	201330195.0	2025-06-02	0.0	88.0	8920.94053778961	8920.94053778961	7850.427673254856	1.0	OGE.N
2025-06-13	68402310	4.6999999	4.83	4.1300002	4.3599997	4.3599997	4.5299998	4.3955002	USD	US	ASE	80984.0	nan	1.0	4.3599997	4.3955002	0.3559651881968	nan	-0.07509049888581587	-0.07234046962426521	-0.06698115162924112	-0.06478717159121639	-0.00810934725657475	-0.008076555200702606	2025-06-03	715843.0	2025-06-02	0.0	100.0	3.1210752652471	3.1210752652471	3.1210752652471	1.0	OGEN.A
2025-06-13	MWD	130.19001	131.06881	128.81	129.49001	129.53	129.54	129.7641	USD	US	NYS	4367617.0	nan	1.0	129.49001	129.7641	566.7598891497	nan	-0.005391263413330627	-0.005376756634399071	-0.003276812058101264	-0.003271449168795626	-0.002114451355229363	-0.0021122174777152836	2025-04-30	1604319158.0	2025-06-02	0.0	76.0	207743.30381261162	207743.30381261162	157884.9108975848	1.0	MS.N
2025-06-13	MOSY	1.1499997	1.1999999	1.1011	1.1300002	1.1099997	1.1300002	1.1432	USD	US	NAS	130640.0	nan	1.0	1.1300002	1.1432	0.149347648	nan	-0.017543871790175414	-0.017390874101967158	-0.005930333872038812	-0.005912784151161032	-0.011613537918136602	-0.011546361091672508	2025-05-05	5027173.0	2025-06-02	0.0	94.0	5.6807064954346	5.680706495434601	5.339864105708524	1.0	PRSO.OQ
2025-06-13	NFG	84.5	84.570908	83.320008	84.149994	84.14	84.149994	84.109299	USD	US	NYS	428237.0	nan	1.0	84.149994	84.109299	36.01871387586299	nan	-0.004150685027563661	-0.004142082840236649	-0.004634402747612398	-0.004623680473372915	0.0004837177200487375	0.00048383473033131175	2025-04-30	90351976.0	2025-06-02	0.0	92.0	7603.118238288145	7603.118238288145	6994.868779225093	1.0	NFG.N
2025-06-13	NBTB	41.309998	41.690003	40.660004	40.759995	40.710007	40.770005	40.944306	USD	US	NAS	187455.0	nan	1.0	40.759995	40.944306	7.67521488123	nan	-0.013403467309011763	-0.013314040828566354	-0.008891799982230442	-0.008852384839137528	-0.004511667326781321	-0.0045015050444375815	2025-05-02	52324041.0	2025-06-02	0.0	88.0	2132.727649539795	2132.727649539795	1876.8003315950198	1.0	NBTB.OQ
2025-06-13	PMIS	70.839997	71.029999	68.360001	68.520005	68.179993	68.539994	69.380402	USD	US	NAS	37853.0	nan	1.0	68.520005	69.380402	2.626256356906	nan	-0.03329802413836447	-0.03274974729318525	-0.020819334863862338	-0.020604108721235415	-0.01247868927450213	-0.012401153282450061	2024-12-31	4837166.0	2025-06-02	0.0	86.0	331.44263850582996	331.44263850582996	285.04066911501377	1.0	NVEC.OQ
2025-06-13	FIZ	45.5	46.350007	44.744996	44.809998	44.789994	44.860001	45.151001	USD	US	NAS	99737.0	nan	1.0	44.809998	45.151001	4.503225386737	nan	-0.015281041791748606	-0.01516487912087916	-0.007699875797037681	-0.0076703076923076985	-0.0075811659947109256	-0.007552501438450987	2025-03-04	93620246.0	2025-06-02	71.0	29.0	4195.123036019508	1216.585680445657	1216.585680445657	1.0	FIZZ.OQ
2025-06-13	NABI	0.51749999	0.77899999	0.49010999	0.70200003	0.70200003	0.71499998	0.6882	USD	US	NAS	29049641.0	nan	1.0	0.70200003	0.6882	19.9919629362	nan	0.30492394094500047	0.3565218233144314	0.2850699875475276	0.3298550981614512	0.019853953397472868	0.020052353966869996	2025-05-06	228222953.0	2025-06-02	0.0	100.0	160.2125198526886	160.2125198526886	160.2125198526886	1.0	VXRT.OQ
2025-06-13	NKSH	26.580002	26.580002	25.860001	25.860001	25.509995	25.919999	26.092103	USD	US	NAS	9666.0	nan	1.0	25.860001	26.092103	0.252206267598	nan	-0.027461716516170576	-0.027088071701424243	-0.01852642703344687	-0.0183558676933131	-0.008935289482723707	-0.008895488416552744	2024-12-31	6363371.0	2025-06-02	0.0	93.0	164.556780423371	164.556780423371	153.03780579373503	1.0	NKSH.OQ
2025-06-13	NSSC	27.770005	27.919999	27.149994	27.600007	27.550004	27.600007	27.555802	USD	US	NAS	442867.0	nan	1.0	27.600007	27.555802	12.203555364334001	nan	-0.006140455022845437	-0.006121640957572727	-0.0077433690319494985	-0.007713466382163081	0.0016029140091040617	0.0016041993624429374	2025-03-31	35656421.0	2025-06-02	0.0	93.0	984.117469194947	984.117469194947	915.2292463513007	1.0	NSSC.OQ
2025-06-13	MLAB	98.029999	99.869996	96.869996	97.100007	96.869996	97.490006	98.317597	USD	US	NAS	105191.0	nan	1.0	97.100007	98.317597	10.342126346027	nan	-0.009532096684771396	-0.009486810256929656	0.002929480284310948	0.002933775404812655	-0.012461576969082344	-0.012384253044752547	2025-05-21	5455437.0	2025-06-02	0.0	86.0	529.722970888059	529.722970888059	455.5617549637307	1.0	MLAB.OQ
2025-06-13	59066010	5.2299996	6.6899996	5.2200003	6.4595004	6.4499999	6.54	6.1203003	USD	US	NYS	75327.0	nan	1.0	6.4595004	6.1203003	0.46102386069810003	nan	0.21114077574752144	0.23508621300850563	0.15719996235286704	0.17022959236937618	0.0539408133946544	0.055422133453157496	2009-09-30	1863590.0	2025-06-02	0.0	72.0	12.037860350436	12.037860350436	8.667259452313921	1.0	MTR.N
2025-06-13	METH.A	8.7799998	8.9600001	8.75	8.8100005	8.8199997	8.8400002	8.8500004	USD	US	NYS	337518.0	nan	1.0	8.8100005	8.8500004	2.9870344350072	nan	0.003411111833793612	0.0034169362965132954	0.007941119349595294	0.007972733666804954	-0.004530007515801682	-0.004519762507581571	2025-03-03	35690749.0	2025-06-02	0.0	81.0	314.43551653537446	314.43551653537446	254.69276839365332	1.0	MEI.N
2025-06-13	MILB	3.5	3.5	3.3000002	3.3199997	3.3199997	3.3400002	3.3772002	USD	US	NAS	62232.0	nan	1.0	3.3199997	3.3772002	0.21016992284640001	nan	-0.05279827592842068	-0.05142865714285716	-0.035715945461505916	-0.03508565714285716	-0.017082330466914764	-0.016937254711758	2025-05-16	868414.0	2025-06-02	0.0	94.0	2.8831342194758	2.8831342194758	2.710146166307252	1.0	PTIX.OQ
2025-06-13	MBP	26.5	26.630005	26.035004	26.25	26.240006	26.289994	26.305497	USD	US	NAS	68395.0	nan	1.0	26.25	26.305497	1.799164467315	nan	-0.009478743954543845	-0.009433962264150941	-0.007366804241454528	-0.007339735849056672	-0.002111939713089317	-0.002109711137561865	2025-04-30	23501965.0	2025-06-02	8.0	87.0	616.92658125	567.57245475	536.7261256875	1.0	MPB.OQ
2025-06-13	MNRO	15.41	15.680001	14.560001	14.61	14.62	14.630001	14.8593	USD	US	NAS	831166.0	nan	1.0	14.61	14.8593	12.3505449438	nan	-0.05331042356941618	-0.05191434133679429	-0.036390717477655876	-0.03573653471771587	-0.0169197060917603	-0.01677737174698668	2025-05-16	29969077.0	2025-06-02	0.0	71.0	437.84821496999996	437.84821496999996	310.8722326287	1.0	MNRO.OQ
2025-06-13	MCRI	83.479996	84.649994	82.419999	82.800004	82.660004	82.800004	83.4861	USD	US	NAS	141440.0	nan	1.0	82.800004	83.4861	11.808273984	nan	-0.008178924592939119	-0.00814556819097112	7.311664043108124e-05	7.31193135179442e-05	-0.0082520412333702	-0.008218086603638097	2025-03-31	18466406.0	2025-06-02	0.0	53.0	1529.018490665624	1529.018490665624	810.3798000527808	1.0	MCRI.OQ
2025-06-13	60983910	699.8501	702.93995	670.00049	673.01001	672.21998	673.62989	681.27735	USD	US	NAS	1027998.0	nan	1.0	673.01001	681.27735	700.3517532453	nan	-0.03910596602043981	-0.0383511983494752	-0.0268966772938235	-0.02653818296232302	-0.012209288726616307	-0.012135057770524704	2025-04-28	47880000.0	2025-06-02	0.0	85.0	32223.7192788	32223.7192788	27390.16138698	1.0	MPWR.OQ
2025-06-13	HHGPV	8.54	8.6199999	8.3699999	8.4200001	8.3699999	8.4799996	8.5254002	USD	US	NAS	5050.0	nan	1.0	8.4200001	8.5254002	0.04305327101	nan	-0.01415116766975899	-0.01405151053864162	-0.0017110414512213623	-0.0017095784543325054	-0.012440126218537628	-0.012363067718510257	2025-04-26	2750735.0	2025-06-02	0.0	69.0	23.161188975073497	23.161188975073497	15.981220392800713	1.0	HSON.OQ
2025-06-13	HURN	135.13001	136.47001	133.53	134.7	134.54	134.7	135.1359	USD	US	NAS	140591.0	nan	1.0	134.7	135.1359	18.9988913169	nan	-0.003187268636485996	-0.003182194687915807	4.358670319160041e-05	4.358765310530366e-05	-0.0032308553396775963	-0.0032256417428677686	2025-04-22	17248034.0	2025-06-02	0.0	93.0	2323.3101798	2323.3101798	2160.6784672139997	1.0	HURN.OQ
2025-06-13	HDSN	7.3599997	7.54	7.2700005	7.2799998	7.2700005	7.2799998	7.3752003	USD	US	NAS	385474.0	nan	1.0	7.2799998	7.3752003	2.8429479604422	nan	-0.010929057243848073	-0.010869552073487276	0.002063169199195025	0.002065298997226961	-0.012992226443043098	-0.012908191795143575	2025-04-30	43480721.0	2025-06-02	0.0	76.0	316.5396401838558	316.5396401838558	240.5701265397304	1.0	HDSN.OQ
2025-06-13	HUM	232.34	236.4267	231.18801	235.26	235.18	235.25	234.63541	USD	US	NYS	1512932.0	nan	1.0	235.26	234.63541	354.98742012212	nan	0.01248946944696705	0.012567788585693407	0.009831046510499597	0.009879529999139214	0.0026584229364674528	0.002661959676077741	2025-03-31	120693475.0	2025-06-02	0.0	95.0	28394.3469285	28394.3469285	26974.629582075	1.0	HUM.N
2025-06-13	HUBG	32.910004	33.354996	32.690003	32.899994	32.880005	32.910004	32.977295	USD	US	NAS	439528.0	nan	1.0	32.899994	32.977295	14.49444451676	nan	-0.0003042090983562673	-0.0003041628314600642	0.0020426098631318723	0.002044697411765606	-0.0023468189614881396	-0.0023440673348131824	2025-05-02	60669535.0	2025-06-02	0.0	80.0	1996.02733748279	1996.0273374827898	1596.8218699862318	1.0	HUBG.OQ
2025-06-13	HBAN	15.755001	15.799901	15.470001	15.510001	15.5	15.510001	15.606901	USD	US	NAS	36224954.0	nan	1.0	15.510001	15.606901	565.359270807554	nan	-0.015672797018171813	-0.015550617864130811	-0.009444650448342085	-0.009400189819092963	-0.006228146569829729	-0.0062087918671361875	2025-03-31	1457000000.0	2025-06-02	0.0	94.0	22598.071457	22598.071457	21242.18716958	1.0	HBAN.OQ
2025-06-13	MSA	163.63001	164.81	161.9	162.17	162.17	162.35001	163.03031	USD	US	NYS	204582.0	nan	1.0	162.17	163.03031	33.353066880419995	nan	-0.008962674823006722	-0.008922629779219649	-0.0036717081140116292	-0.0036649756361929464	-0.005290966708995093	-0.005276994198195384	2025-04-25	39305893.0	2025-06-02	0.0	87.0	6374.23666781	6374.23666781	5545.5859009947	1.0	MSA.N
2025-06-13	HBNC	14.87	15.020001	14.58	14.600001	14.600001	14.630001	14.686801	USD	US	NAS	130826.0	nan	1.0	14.600001	14.686801	1.921415427626	nan	-0.01832416326462427	-0.01815729657027565	-0.012396561189558675	-0.012320040349697248	-0.005927602075065597	-0.005910068503004906	2025-05-07	44097291.0	2025-06-02	0.0	90.0	643.820492697291	643.820492697291	579.4384434275619	1.0	HBNC.OQ
2025-06-13	ORLY	90.695008	91.64	89.399994	89.910004	89.910004	89.960007	90.215897	USD	US	NAS	4020387.0	nan	1.0	89.910004	90.215897	362.702819492139	nan	-0.00869310253204425	-0.008655426768361951	-0.005296663792677236	-0.005282661202257177	-0.0033964387393670137	-0.003390677365874839	2025-06-10	859086630.0	2025-06-02	0.0	100.0	77240.48233964652	77240.48233964652	77240.48233964652	1.0	ORLY.OQ
2025-06-13	GBX	45.649994	45.985199	45.210007	45.300004	45.300004	45.350007	45.441193	USD	US	NYS	138402.0	nan	1.0	45.300004	45.441193	6.289151993586	nan	-0.007696354816933759	-0.007666813713053222	-0.0045844471364753225	-0.004573954598986352	-0.0031119076804584367	-0.0031070707144505993	2025-04-03	31389407.0	2025-06-02	0.0	85.0	1421.940262657628	1421.940262657628	1208.6492232589837	1.0	GBX.N
2025-06-13	HPCO	16.169999	16.455002	15.98	16.179993	16.199997	16.210007	16.184098	USD	US	NAS	485872.0	nan	1.0	16.179993	16.184098	7.863400063456	nan	0.0006178672512775485	0.0006180581705663712	0.0008715434643380426	0.0008719233687026762	-0.00025367621306049415	-0.0002536440399705242	2025-04-09	42976180.0	2025-06-02	0.0	87.0	695.35429156674	695.35429156674	604.9582336630638	1.0	HNRG.OQ
2025-06-13	41135710	6.0	6.25	5.9200001	6.2100001	6.2100001	6.2299996	6.1602002	USD	US	ASE	129580.0	nan	1.0	6.2100001	6.1602002	0.7982387419160001	nan	0.034401442820391814	0.03500001666666663	0.026349807789259883	0.026700033333333373	0.008051635031131932	0.008084136616209214	2025-05-05	20975264.0	2025-06-02	0.0	94.0	130.2563915375264	130.2563915375264	122.44100804527483	1.0	INFU.A
2025-06-13	HE	10.58	10.670001	10.460001	10.49	10.48	10.49	10.552101	USD	US	NYS	1080383.0	nan	1.0	10.49	10.552101	11.400310534683001	nan	-0.008543004021947631	-0.008506616257088817	-0.002640439415761975	-0.00263695652173912	-0.005902564606185656	-0.005885178695692939	2025-03-07	172494263.0	2025-06-02	0.0	86.0	1809.46481887	1809.46481887	1556.1397442282	1.0	HE.N
2025-06-13	HSTM	27.100007	27.815003	27.100007	27.25	27.25	27.279999	27.455704	USD	US	NAS	229321.0	nan	1.0	27.25	27.455704	6.2961694969840005	nan	0.005519534921047953	0.005534795618318489	0.01303995617345155	0.013125347163194467	-0.007520421252403597	-0.007492213639832435	2025-03-31	30525266.0	2025-06-02	0.0	71.0	831.8134985	831.8134985	590.587583935	1.0	HSTM.OQ
2025-06-13	HL	6.0	6.1099997	5.9700003	6.0100003	6.0100003	6.0200005	6.0460997	USD	US	NYS	18786071.0	nan	1.0	6.0100003	6.0460997	113.5824582372787	nan	0.001665329235865265	0.0016667166666666233	0.007653917234730745	0.007683283333333346	-0.00598858799886548	-0.005970692147203693	2025-04-28	632563246.0	2025-06-02	0.0	93.0	3801.705298228974	3801.705298228974	3535.5859273529454	1.0	HL.N
2025-06-13	HOC	38.75	39.149994	38.110001	39.080002	39.059998	39.080002	38.839402	USD	US	NYS	1756338.0	nan	1.0	39.080002	38.839402	68.215117629876	nan	0.008480122552297242	0.008516180645161242	0.0023044910067859803	0.002307148387096669	0.006175631545511262	0.006194740073495408	2025-04-28	188409780.0	2025-06-02	9.0	76.0	7363.05457921956	6700.379667089799	5595.921480206865	1.0	DINO.N
2025-06-13	MRTN	13.060001	13.11	12.94	13.0	12.99	13.0	13.0125	USD	US	NAS	387998.0	nan	1.0	13.0	13.0125	5.0488239749999995	nan	-0.004604842956423827	-0.004594256922338613	-0.003643766476873367	-0.003637136015533282	-0.00096107647955046	-0.0009606147934677622	2025-03-31	81493424.0	2025-06-02	0.0	55.0	1059.414512	1059.414512	582.6779816000001	1.0	MRTN.OQ
2025-06-13	MMC	218.72001	219.6881	216.92	217.38001	217.36001	217.45	217.9484	USD	US	NYS	1574516.0	nan	1.0	217.38001	217.9484	343.16324297439996	nan	-0.006145398558762061	-0.0061265542187932676	-0.0035340811720256937	-0.0035278436572858674	-0.002611317386736367	-0.0026079108633052517	2025-04-14	492727760.0	2025-06-02	0.0	95.0	107109.1653960776	107109.1653960776	101753.70712627372	1.0	MMC.N
2025-06-13	55977T10	15.785	15.9	15.785	15.87	15.670001	15.9	15.862401	USD	US	NAS	1912.0	nan	1.0	15.87	15.862401	0.030328910712	nan	0.005370412528362678	0.0053848590433955845	0.00489146987632294	0.004903452644916095	0.00047894265203973774	0.000479057363383939	2025-05-01	6470948.0	2025-06-02	7.0	93.0	102.69394476	95.50536862679999	95.50536862679999	1.0	MGYR.OQ
2025-06-13	MTEX	9.5600005	9.5600005	9.3999997	9.3999997	9.0699997	10.5	9.5489998	USD	US	NAS	1823.0	nan	1.0	9.3999997	9.5489998	0.0174078266354	nan	-0.016878122003499918	-0.016736484480309288	-0.001151363341099998	-0.001150700776636815	-0.01572675866239992	-0.015603738938187006	2025-03-18	1900930.0	2025-06-02	0.0	48.0	17.868741429721002	17.868741429721002	8.576995886266081	1.0	MTEX.OQ
2025-06-13	MCS	17.179993	17.470002	17.029999	17.080002	17.059998	17.080002	17.193497	USD	US	NYS	169800.0	nan	1.0	17.080002	17.193497	2.9194557906	nan	-0.005837203649066591	-0.0058202002759837335	0.0007857218277655953	0.0007860305880218466	-0.006622925476832187	-0.006601042242889821	2025-05-01	24312990.0	2025-06-02	0.0	92.0	415.26591782598	415.26591782598	382.0446443999016	1.0	MCS.N
2025-06-13	18451C10	1.1199999	1.1350003	1.08	1.1000004	1.1000004	1.1099997	1.1071997	USD	US	NYS	3572722.0	nan	1.0	1.1000004	1.1071997	3.9557167265834	nan	-0.018018052580662455	-0.01785669802291945	-0.011494561093810793	-0.011428751020424288	-0.0065234914868516625	-0.0065022597097884605	2025-04-28	496715404.0	2025-06-02	0.0	76.0	546.3871430861616	546.3871430861616	415.2542287454828	1.0	CCO.N
2025-06-13	COLB	23.070008	23.14	22.529999	22.600007	22.600007	22.610001	22.758301	USD	US	NAS	2617637.0	nan	1.0	22.600007	22.758301	59.572970754737	nan	-0.020583202943594614	-0.020372814781858706	-0.013603460990659677	-0.013511352055014525	-0.006979741952934937	-0.006955440127099033	2025-04-30	210200798.0	2025-06-02	0.0	86.0	4750.539506205587	4750.539506205587	4085.4639753368047	1.0	COLB.OQ
2025-06-13	CMCO	15.53	15.62	14.965001	15.04	15.03	15.050001	15.244401	USD	US	NAS	323453.0	nan	1.0	15.04	15.244401	4.930847236653	nan	-0.03206031863890191	-0.03155183515775917	-0.0185613490633183	-0.0183901481004507	-0.013498969575583608	-0.013408267074580427	2025-05-23	28632239.0	2025-06-02	0.0	86.0	430.62887456	430.62887456	370.3408321216	1.0	CMCO.OQ
2025-06-13	CBAN	15.48	15.600001	15.221	15.270001	15.260001	15.270001	15.339901	USD	US	NYS	50160.0	nan	1.0	15.270001	15.339901	0.76944943416	nan	-0.013658683443157571	-0.013565826873385034	-0.009091525959072477	-0.009050322997416038	-0.004567157484085094	-0.004556743879898462	2025-05-07	17443441.0	2025-06-02	0.0	92.0	266.361361513441	266.361361513441	245.05245259236574	1.0	CBAN.N
2025-06-13	CVGI	1.3999997	1.4200001	1.3100005	1.3199997	1.3100005	1.3199997	1.3532	USD	US	NAS	296496.0	nan	1.0	1.3199997	1.3532	0.40121838719999997	nan	-0.058840513009949136	-0.05714286938775759	-0.03399986441105929	-0.033428364306078096	-0.024840648598889847	-0.024534658587052838	2025-05-06	34635779.0	2025-06-02	0.0	88.0	45.719217889266304	45.719217889266304	40.23291174255435	1.0	CVGI.OQ
2025-06-13	CSC	15.53	15.755001	15.460001	15.58	15.57	15.590001	15.5967	USD	US	NYS	1617881.0	nan	1.0	15.58	15.5967	25.2336045927	nan	0.003214403282006728	0.003219575016097931	0.004285716255941097	0.004294913071474671	-0.0010713129739343685	-0.0010707393230618978	2025-06-02	181810180.0	2025-06-02	0.0	88.0	2832.6026044	2832.6026044	2492.690291872	1.0	DXC.N
2025-06-13	CSII	1.6700001	1.6700001	1.5600005	1.5900002	1.5699997	1.5900002	1.5951996	USD	US	NAS	120803.0	nan	1.0	1.5900002	1.5951996	0.1927048972788	nan	-0.0490895442906058	-0.047904128868016205	-0.0458248168357529	-0.04479071588079553	-0.0032647274548529004	-0.0032594040269318114	2025-04-28	3406614.0	2025-06-02	0.0	100.0	5.4165169413228	5.4165169413228	5.4165169413228	1.0	SUNE.OQ
2025-06-13	CODI	6.2299996	6.3000002	6.0	6.0	6.0299998	6.04	6.0804005	USD	US	NYS	2298785.0	nan	1.0	6.0	6.0804005	13.9775334633925	nan	-0.037616799365847386	-0.03691807620661813	-0.02430570307474622	-0.024012698170959856	-0.013311096291101165	-0.013222895432628112	2025-02-24	75235966.0	2025-06-02	10.0	83.0	451.415796	406.2742164	374.67511068	1.0	CODI.N
2025-06-13	CNX	32.440003	32.669999	31.255005	32.660004	32.64	32.649994	32.325394	USD	US	NYS	1911995.0	nan	1.0	32.660004	32.325394	61.80599170103001	nan	0.006758888290656184	0.006781781123756492	-0.003539208433560148	-0.003532952817544288	0.010298096724216332	0.010351304612095324	2025-04-14	144722731.0	2025-06-02	0.0	88.0	4726.644973350924	4726.644973350924	4159.447576548813	1.0	CNX.N
2025-06-13	MAN	42.149994	42.315003	40.100007	40.320008	40.320008	40.330002	40.681	USD	US	NYS	786986.0	nan	1.0	40.320008	40.681	32.015377466	nan	-0.044386719923307894	-0.043416044139887644	-0.03547338911664788	-0.034851582659774616	-0.008913330806660014	-0.00887372483468929	2025-04-30	46282435.0	2025-06-02	0.0	90.0	1866.10814945948	1866.1081494594803	1679.4973345135322	1.0	MAN.N
2025-06-13	ATLC	36.550004	37.190003	35.880005	36.009995	36.0	36.009995	36.397507	USD	US	NAS	1671355.0	nan	1.0	36.009995	36.397507	60.833155311984996	nan	-0.01488475682445145	-0.014774526426864387	-0.004181012348679847	-0.00417228408511261	-0.010703744475771604	-0.010646663245369892	2025-05-05	158755036.0	2025-06-02	0.0	79.0	5716.768052584821	5716.768052584821	4516.246761542008	1.0	TGTX.OQ
2025-06-13	MTW	11.2	11.355	11.15	11.2	11.19	11.2	11.2252	USD	US	NYS	244361.0	nan	1.0	11.2	11.2252	2.7430010971999996	nan	0.0	0.0	0.0022474725404793006	0.0022500000000000853	-0.0022474725404793006	-0.002244948865053664	2025-03-31	35443463.0	2025-06-02	0.0	82.0	396.9667856	396.9667856	325.512764192	1.0	MTW.N
2025-06-13	MKL	1921.49	1947.2413	1915.3101	1928.7701	1930.98	1930.99	1933.345	USD	US	NYS	25750.0	nan	1.0	1928.7701	1933.345	49.78363375	nan	0.0037816191565038793	0.0037887785000181307	0.006150736607095197	0.006169691229202412	-0.002369117450591318	-0.0023663133067300945	2025-04-23	12684687.0	2025-06-02	0.0	100.0	24465.845013458696	24465.845013458696	24465.845013458696	1.0	MKL.N
2025-06-13	57479510	160.15	163.24001	157.54	161.2	161.2	161.30001	160.579	USD	US	NAS	547196.0	nan	1.0	161.2	160.579	87.86818648399999	nan	0.006534954017360484	0.006556353418669891	0.0026751572563981085	0.002678738682485138	0.003859796760962375	0.003867255369631062	2025-03-29	54219116.0	2025-06-02	0.0	63.0	8740.121499199999	8740.121499199999	5506.276544495999	1.0	MASI.OQ
2025-06-13	61021010	20.25	20.75	20.149994	20.350007	20.339997	20.419999	20.452607	USD	US	NAS	49052.0	nan	1.0	20.350007	20.452607	1.0032412785640001	nan	0.00492646231634053	0.00493861728395073	0.009955562473757507	0.010005283950617283	-0.005029100157416977	-0.0050164754058003025	2025-05-06	12994736.0	2025-06-02	0.0	87.0	264.442968563152	264.442968563152	230.06538264994225	1.0	MVBF.OQ
2025-06-13	MVIS	1.1000004	1.1199999	1.0699997	1.08	1.0900002	1.1000004	1.0971003	USD	US	NAS	4306613.0	nan	1.0	1.08	1.0971003	4.7247864142839	nan	-0.018349502304494086	-0.0181821752064818	-0.0026399351511701974	-0.0026364535867443584	-0.01570956715332389	-0.015586815535461818	2025-05-05	249261553.0	2025-06-02	0.0	94.0	269.20247724	269.20247724	253.05032860560001	1.0	MVIS.OQ
2025-06-13	MBCN	29.350007	29.580002	28.240006	28.240006	28.229996	29.399994	29.021897	USD	US	NAS	13533.0	nan	1.0	28.240006	29.021897	0.392753332101	nan	-0.03855315968532125	-0.037819445835225896	-0.011242170744094615	-0.01117921368809216	-0.027310988941226633	-0.026941415993585793	2025-03-14	8081193.0	2025-06-02	0.0	88.0	228.21293880715803	228.21293880715803	200.82738615029905	1.0	MBCN.OQ
2025-06-13	LKQX	38.699997	38.759995	38.020005	38.119996	38.110001	38.119996	38.345597	USD	US	NAS	1336961.0	nan	1.0	38.119996	38.345597	51.266567710717	nan	-0.015100548662152047	-0.014987107104943775	-0.009199812246130534	-0.009157623448911467	-0.0059007364160215126	-0.005883361263093634	2025-04-17	258147675.0	2025-06-02	0.0	94.0	9840.5883384093	9840.5883384093	9250.153038104741	1.0	LKQ.OQ
2025-06-13	LSBK	15.7872	15.800001	15.75	15.800001	15.75	15.850001	15.797401	USD	US	NAS	4757.0	nan	1.0	15.800001	15.797401	0.075148236557	nan	0.0008105182032931424	0.000810846761933659	0.0006459477107019218	0.0006461563798521031	0.00016457049259122059	0.00016458403505725805	2025-05-12	5759172.0	2025-06-02	0.0	37.0	90.994923359172	90.994923359172	33.668121642893645	1.0	LSBK.OQ
2025-06-13	CRK	25.860001	26.160004	24.152298	25.330002	25.320008	25.330002	25.186005	USD	US	NYS	2511899.0	nan	1.0	25.330002	25.186005	63.264700773495	nan	-0.020707869042132288	-0.020494933468873433	-0.026408928906846985	-0.02606326271990478	0.005701059864714697	0.005717341833291867	2025-04-07	292917808.0	2025-06-02	71.0	29.0	7419.608662475616	2151.6865121179285	2151.6865121179285	1.0	CRK.N
2025-06-13	SFST	0.92000002	0.92000002	0.80400003	0.80400003	0.82	0.88999999	0.88480002	USD	US	ASE	13320.0	nan	1.0	0.80400003	0.88480002	0.0117855362664	nan	-0.13477438528981772	-0.12608694291115352	-0.039012038410167815	-0.03826086873345935	-0.09576234687964992	-0.09132005896654483	2025-05-01	42836751.0	2025-06-02	68.0	25.0	34.44074908910253	11.02103970851281	8.610187272275633	1.0	MGLD.A
2025-06-13	CNSJV	37.119996	37.380005	36.699997	36.880005	36.830002	36.839997	36.963898	USD	US	NYS	622231.0	nan	1.0	36.880005	36.963898	23.000083216438	nan	-0.006486265896151977	-0.006465275481172039	-0.0042140935790051515	-0.004205226746252899	-0.0022721723171468255	-0.002269592887633287	2025-04-28	99141400.0	2025-06-02	0.0	88.0	3656.3353277069996	3656.3353277069996	3217.5750883821597	1.0	CNO.N
2025-06-13	PPG	110.16001	110.77001	106.08001	106.30001	106.32001	106.33001	107.71821	USD	US	NYS	2505217.0	nan	1.0	106.30001	107.71821	269.85749090157003	nan	-0.035668565776171945	-0.035039938721864616	-0.02241529454770408	-0.022165938438095667	-0.013253271228467867	-0.01316583333495791	2025-03-31	227000000.0	2025-06-02	0.0	94.0	24130.10227	24130.10227	22682.2961338	1.0	PPG.N
2025-06-13	MKTX	226.95	228.16001	224.71001	225.25	225.22001	225.39	225.7472	USD	US	NAS	296732.0	nan	1.0	225.25	225.7472	66.9864181504	nan	-0.007518832414027621	-0.0074906367041197575	-0.005313939783074595	-0.0052998457810090605	-0.002204892630953026	-0.002202463640745056	2025-05-05	37501661.0	2025-06-02	0.0	88.0	8447.24914025	8447.24914025	7433.57924342	1.0	MKTX.OQ
2025-06-13	MAR	259.0	260.57496	253.555	254.99001	254.83001	255.03	256.55079	USD	US	NAS	1783228.0	nan	1.0	254.99001	256.55079	457.48855215012003	nan	-0.0156036937791173	-0.015482586872586857	-0.009501404994535001	-0.009456409266409227	-0.006102288784582299	-0.00608370763543542	2025-04-28	273896119.0	2025-06-02	0.0	88.0	69840.7741227712	69840.7741227712	61459.88122803865	1.0	MAR.OQ
2025-06-13	MLM	548.46998	549.40992	540.30274	542.46998	542.16993	542.33008	543.94654	USD	US	NYS	249974.0	nan	1.0	542.46998	543.94654	135.97249238996002	nan	-0.010999799654737963	-0.010939523071071267	-0.008281577164603426	-0.008247379373434338	-0.0027182224901345364	-0.0027145314684786648	2025-04-25	60285411.0	2025-06-02	0.0	95.0	32703.025699461778	32703.025699461778	31067.874414488688	1.0	MLM.N
2025-06-13	MLP	17.660004	17.800004	17.210007	17.309998	17.309998	17.539994	17.509003	USD	US	NYS	31878.0	nan	1.0	17.309998	17.509003	0.558151997634	nan	-0.020018168028393735	-0.01981913480880304	-0.008587215891735944	-0.008550451064450515	-0.01143095213665779	-0.011365867034233701	2025-05-01	19741656.0	2025-06-02	0.0	39.0	341.728025876688	341.728025876688	133.2739300919083	1.0	MLP.N
2025-06-13	MGRC	114.55001	116.12	113.55001	113.75	113.76	114.03	114.4092	USD	US	NAS	167116.0	nan	1.0	113.75	114.4092	19.1196078672	nan	-0.0070084383665633965	-0.006983936535666868	-0.0012300009049877048	-0.0012292447639244974	-0.005778437461575692	-0.005761774402757824	2025-04-17	24611329.0	2025-06-02	0.0	93.0	2799.53867375	2799.53867375	2603.5709665874997	1.0	MGRC.OQ
2025-06-13	MKTY	0.61000002	0.62000001	0.57999999	0.61989999	0.61860002	0.61989999	0.60140002	USD	US	NAS	396961.0	nan	1.0	0.61989999	0.60140002	0.23873235333922002	nan	0.016099168621997784	0.016229458484279924	-0.014198686144076711	-0.014098360193496307	0.030297854766074495	0.030761505461871952	2025-05-13	13754108.0	2025-06-02	0.0	80.0	8.526171411658918	8.526171411658918	6.8209371293271355	1.0	SLNH.OQ
2025-06-13	DRVR	1.08	1.2700005	1.0500002	1.1700001	1.1700001	1.1800004	1.1647997	USD	US	NAS	866290.0	nan	1.0	1.1700001	1.1647997	1.009054332113	nan	0.08004279314361815	0.08333342592592574	0.07558809976917794	0.07851824074074076	0.004454693374440211	0.004464630270766712	2025-04-28	77210171.0	2025-06-02	0.0	93.0	90.3359077910171	90.3359077910171	84.01239424564591	1.0	ALTO.OQ
2025-06-13	PCG	14.15	14.228501	13.515001	13.640001	13.630001	13.640001	13.739101	USD	US	NYS	51008250.0	nan	1.0	13.640001	13.739101	700.8074985832501	nan	-0.03670789836015054	-0.03604233215547703	-0.029468768838842863	-0.029038798586572434	-0.0072391295213076745	-0.0072129901366908555	2025-03-24	2197683670.0	2025-06-02	0.0	89.0	29976.40745648367	29976.40745648367	26679.002636270467	1.0	PCG.N
2025-06-13	CME	16.520005	16.649994	16.410004	16.470002	16.460007	16.509995	16.509293	USD	US	ASE	20434.0	nan	1.0	16.470002	16.509293	0.337350893162	nan	-0.003031405133774534	-0.0030268150645232916	-0.0006486362728974626	-0.0006484259538663828	-0.0023827688608770714	-0.002379932320542011	2025-05-15	9258054.0	2025-06-02	0.0	100.0	152.48016789610801	152.48016789610801	152.48016789610801	1.0	CMT.A
2025-06-13	CRVL	104.39	106.16001	104.06	105.07001	105.02001	105.35001	105.2885	USD	US	NAS	141618.0	nan	1.0	105.07001	105.2885	14.910746793	nan	0.006493004455117912	0.006514129705910587	0.008570315979803844	0.008607146278379219	-0.002077311524685932	-0.00207515540633596	2025-05-20	51350686.0	2025-06-02	0.0	45.0	5395.4170915268605	5395.4170915268605	2427.9376911870872	1.0	CRVL.OQ
2025-06-13	CREE	1.3100005	1.3649998	1.2700005	1.29	1.29	1.3000002	1.3130999	USD	US	NYS	9525090.0	nan	1.0	1.29	1.3130999	12.507394726491	nan	-0.01538530051879572	-0.015267551424598569	0.0023631588347807764	0.0023659532954378726	-0.017748459353576496	-0.017591883146133913	2025-05-02	155626720.0	2025-06-02	0.0	80.0	200.7584688	200.7584688	160.60677504	1.0	WOLF.N
2025-06-13	CPO	138.89	140.30001	137.625	138.26	138.2	138.21001	138.6984	USD	US	NYS	387832.0	nan	1.0	138.26	138.6984	53.7916778688	nan	-0.0045462824110078515	-0.0045359637122902585	-0.0013804613624142092	-0.0013795089639282443	-0.0031658210485936422	-0.0031608151211549584	2025-05-07	64311010.0	2025-06-02	0.0	91.0	8891.640242599999	8891.640242599999	8091.392620765999	1.0	INGR.N
2025-06-13	CCK	100.11001	101.38001	99.559998	99.850007	99.850007	99.860001	100.1709	USD	US	NYS	803937.0	nan	1.0	99.850007	100.1709	80.53109283330001	nan	-0.0026005513545293013	-0.002597172850147489	0.00060804598776798	0.0006082308852031204	-0.0032085973422972813	-0.0032034552949009587	2025-05-01	116392214.0	2025-06-02	0.0	85.0	11621.763382645498	11621.763382645498	9878.498875248675	1.0	CCK.N
2025-06-13	GSBC	56.740006	56.740006	55.479996	55.619996	55.550004	55.899994	56.017899	USD	US	NAS	56977.0	nan	1.0	55.619996	56.017899	3.191731831323	nan	-0.019936758236966057	-0.019739335240817613	-0.012808270460244131	-0.012726593648932694	-0.007128487776721926	-0.007103140373043937	2025-05-05	11467920.0	2025-06-02	0.0	70.0	637.84566452832	637.84566452832	446.49196516982397	1.0	GSBC.OQ
2025-06-13	CROX	101.7	102.42	96.75	97.490006	97.470002	97.479996	99.311402	USD	US	NAS	1738324.0	nan	1.0	97.490006	99.311402	172.635393570248	nan	-0.04227743286856267	-0.041396204523107216	-0.023766914828767582	-0.023486705998033486	-0.018510518039795087	-0.018340250598818497	2025-05-01	56074561.0	2025-06-02	0.0	78.0	5466.709288337366	5466.709288337366	4264.033244903146	1.0	CROX.OQ
2025-06-13	COFF	1.2100001	1.2100001	1.1653004	1.1700001	1.1700001	1.1999999	1.1875	USD	US	NAS	13971.0	nan	1.0	1.1700001	1.1875	0.0165905625	nan	-0.03361660797352789	-0.03305784850761584	-0.018770185326615202	-0.018595122430155153	-0.014846422646912688	-0.01473675789473683	2025-03-20	11574362.0	2025-06-02	0.0	100.0	13.5420046974362	13.5420046974362	13.5420046974362	1.0	TXMD.OQ
2025-06-13	GB	116.71001	119.14	116.71001	118.30001	118.23	118.24001	118.1055	USD	US	NYS	370509.0	nan	1.0	118.30001	118.1055	43.759150699500005	nan	0.013531544408472485	0.013623510099947778	0.011885981715010097	0.011956900697720929	0.001645562693462388	0.0016469173747200028	2025-04-18	34891995.0	2025-06-02	0.0	86.0	4127.72335741995	4127.72335741995	3549.842087381157	1.0	ITGR.N
2025-06-13	OTIX	1.5200005	1.5600005	1.4899998	1.4899998	1.4899998	1.5	1.521	USD	US	ASE	501808.0	nan	1.0	1.4899998	1.521	0.763249968	nan	-0.019934678076328483	-0.01973729613904729	0.0006573494716563544	0.0006575655731690944	-0.020592027547984837	-0.020381459566074844	2025-05-01	79607115.0	2025-06-02	6.0	94.0	118.614585428577	111.49771030286237	111.49771030286237	1.0	PLX.A
2025-06-13	OTRK.B	110.07001	112.01	109.63001	110.98	110.98	110.99001	111.05811	USD	US	NYS	746811.0	nan	1.0	110.98	111.05811	82.93941818721	nan	0.008233387011182813	0.008267374555521512	0.008936959953881995	0.008977013811482415	-0.0007035729426991821	-0.0007033254932935495	2025-04-23	64373092.0	2025-06-02	0.0	82.0	7144.12575016	7144.125750160001	5858.183115131201	1.0	OSK.N
2025-06-13	MYE	15.060001	15.220001	14.590001	14.670001	14.670001	14.7	14.8769	USD	US	NYS	542489.0	nan	1.0	14.670001	14.8769	8.0705546041	nan	-0.026237628451593942	-0.02589641262308018	-0.012232614405598863	-0.012158100122304116	-0.014005014045995079	-0.013907400063185249	2025-04-25	37382291.0	2025-06-02	0.0	93.0	548.398246352291	548.398246352291	510.0103691076307	1.0	MYE.N
2025-06-13	NJMC	14.130001	14.79	13.918701	14.37	14.350001	14.36	14.375101	USD	US	ASE	349661.0	nan	1.0	14.37	14.375101	5.0264121907609995	nan	0.016842432623091597	0.01698506603078087	0.017197345277845777	0.017346070959230797	-0.0003549126547541803	-0.0003548496807084245	2025-05-01	14052872.0	2025-06-02	0.0	93.0	201.93977063999998	201.93977063999998	187.80398669519997	1.0	IDR.A
2025-06-13	NGS	25.669999	26.020005	25.354996	25.610001	25.649994	25.809998	25.675202	USD	US	NYS	76005.0	nan	1.0	25.610001	25.675202	1.9514437280099999	nan	-0.002340016668388234	-0.002337280963665034	0.00020266743206676097	0.000202687970498161	-0.002542684100454995	-0.0025394542173415857	2025-05-09	12529929.0	2025-06-02	0.0	79.0	320.891494219929	320.891494219929	253.50428043374387	1.0	NGS.N
2025-06-13	INHL	8.4200001	9.1297999	8.2200003	8.5900002	8.5500002	8.6000004	8.5828	USD	US	NAS	441319.0	nan	1.0	8.5900002	8.5828	3.7877527132	nan	0.01998891914833134	0.020190035389667127	0.019150360458069837	0.019334904758492977	0.0008385586902615039	0.0008389103788972729	2025-06-09	12406968.0	2025-06-02	0.0	93.0	106.57585760139361	106.5758576013936	99.11554756929606	1.0	NKTR.OQ
2025-06-13	ACEN	7.1800004	7.3599997	7.04	7.0699997	7.0500002	7.0600005	7.1674004	USD	US	NAS	1533841.0	nan	1.0	7.0699997	7.1674004	10.9936525969364	nan	-0.015439001294772048	-0.015320430901368698	-0.0017564161501986142	-0.0017548745540459931	-0.013682585144573434	-0.013589404046688958	2025-04-25	128694503.0	2025-06-02	0.0	86.0	909.8700976016491	909.8700976016491	782.4882839374183	1.0	NEO.OQ
2025-06-13	NTFZ	1206.5901	1220.6202	1201.8899	1212.15	1212.2	1212.6001	1212.4664	USD	US	NAS	2210253.0	nan	1.0	1212.15	1212.4664	2679.8574979992	nan	0.004597360247762694	0.004607944321771029	0.004858349987662436	0.00487017090559605	-0.00026098973989974183	-0.00026095568503992084	2025-04-07	425571266.0	2025-06-02	0.0	90.0	515856.2100819	515856.2100819	464270.58907370997	1.0	NFLX.OQ
2025-06-13	HOOC	1.8699999	1.9499999	1.8017998	1.8017998	1.8100005	1.9399996	1.8701001	USD	US	NAS	10184.0	nan	1.0	1.8017998	1.8701001	0.0190450994184	nan	-0.03715232315547268	-0.03647064366153174	5.3581455054074745e-05	5.358289056589527e-05	-0.03720590461052675	-0.036522269583323386	2025-05-29	2416742.0	2025-06-02	0.0	57.0	4.3544852522515995	4.3544852522515995	2.482056593783412	1.0	XELB.OQ
2025-06-13	NTCT	23.380005	23.490006	23.095002	23.25	23.229996	23.25	23.237305	USD	US	NAS	376580.0	nan	1.0	23.25	23.237305	8.7507043169	nan	-0.005576037868532335	-0.005560520624354082	-0.006122208497936654	-0.006103505965888378	0.0005461706294043189	0.0005463198077402254	2025-05-07	71328733.0	2025-06-02	0.0	85.0	1658.39304225	1658.39304225	1409.6340859124998	1.0	NTCT.OQ
2025-06-13	MOVA	15.19	15.270001	14.800001	14.850001	14.82	14.840001	15.037501	USD	US	NYS	165616.0	nan	1.0	14.850001	15.037501	2.490450765616	nan	-0.02263738401890736	-0.022383080974325176	-0.010090168806470512	-0.010039433838051282	-0.012547215212436846	-0.012468827100992397	2025-04-11	15778552.0	2025-06-02	0.0	93.0	234.311512978552	234.31151297855203	217.90970707005337	1.0	MOV.N
2025-06-13	CTO	18.380005	18.419999	17.89	18.0	17.990006	18.009995	18.073395	USD	US	NYS	301410.0	nan	1.0	18.0	18.073395	5.447501986950001	nan	-0.020891631066159988	-0.02067491276525768	-0.016822421540652943	-0.016681714722057928	-0.004069209525507045	-0.0040609415109890135	2025-04-17	32934716.0	2025-06-02	0.0	93.0	592.824888	592.824888	551.32714584	1.0	CTO.N
2025-06-13	STZ	168.7	169.88001	164.31501	164.88001	164.83001	164.86001	166.1888	USD	US	NYS	1945043.0	nan	1.0	164.88001	166.1888	323.2443621184	nan	-0.022903992319550426	-0.022643687018375713	-0.014997498089621253	-0.014885595732068824	-0.007906494229929173	-0.007875320117841755	2025-05-16	176900727.0	2025-06-02	0.0	86.0	29167.39363676727	29167.39363676727	25083.958527619852	1.0	STZ.N
2025-06-13	COPY	3.58	3.5900002	3.3000002	3.3400002	3.3400002	3.3999997	3.4216004	USD	US	NAS	168515.0	nan	1.0	3.3400002	3.4216004	0.576590991406	nan	-0.06939193354376227	-0.06703905027932966	-0.04525440557768179	-0.044245698324022364	-0.024137527966080485	-0.023848547597784986	2025-05-28	32211092.0	2025-06-02	0.0	100.0	107.58505372221839	107.5850537222184	107.5850537222184	1.0	ANIX.OQ
2025-06-13	COTT	29.020005	29.850007	28.839707	29.619996	29.619996	29.64	29.584595	USD	US	NYS	7331285.0	nan	1.0	29.619996	29.584595	216.893097554575	nan	0.020464254044758157	0.02067508258527173	0.01926836691434808	0.0194551999560304	0.0011958871304100782	0.0011966024885585735	2025-05-05	376422929.0	2025-06-02	11.0	58.0	11149.645651288285	9923.184629646574	6466.794477747205	1.0	PRMB.N
2025-06-13	COO	69.759995	70.75	69.360001	69.699997	69.64	69.669999	69.946396	USD	US	NAS	1573686.0	nan	1.0	69.699997	69.946396	110.07366413565599	nan	-0.0008604332015398342	-0.0008600631350390575	0.002668469341666757	0.0026720328750022837	-0.0035289025432065912	-0.003522683284496786	2025-05-26	199512504.0	2025-06-02	0.0	100.0	13906.020930262488	13906.020930262488	13906.020930262488	1.0	COO.OQ
2025-06-13	CACC	492.69996	501.89991	484.67994	484.70997	484.68995	486.72999	493.24366	USD	US	NAS	152390.0	nan	1.0	484.70997	493.24366	75.16540134739999	nan	-0.016349676300439597	-0.016216745785812448	0.0011029029329545637	0.0011035113540500685	-0.01745257923339416	-0.017301165107727834	2025-04-23	11603475.0	2025-06-02	27.0	60.0	5624.32001914575	4105.753613976397	3374.5920114874502	1.0	CACC.OQ
2025-06-13	MORN	303.0	304.00489	298.39991	299.12012	298.82007	299.12012	300.26734	USD	US	NAS	125492.0	nan	1.0	299.12012	300.26734	37.68114903127999	nan	-0.012887573663806329	-0.012804884488448853	-0.009059594343412414	-0.009018679867986878	-0.003827979320393915	-0.0038206619474498993	2025-04-25	42249193.0	2025-06-02	0.0	53.0	12637.58368006316	12637.58368006316	6697.919350433475	1.0	MORN.OQ
2025-06-13	NBIX	123.67	125.54	122.655	124.39	124.4	124.47001	124.5844	USD	US	NAS	775176.0	nan	1.0	124.39	124.5844	96.5748368544	nan	0.005805063467907878	0.005821945500121384	0.007366670119077767	0.0073938707851539665	-0.001561606651169889	-0.001560387977949107	2025-04-30	98965820.0	2025-06-02	0.0	89.0	12310.358349799999	12310.358349799999	10956.218931322	1.0	NBIX.OQ
2025-06-13	MLI	75.5	75.759995	73.75	74.270005	74.25	74.259995	74.538407	USD	US	NYS	1406406.0	nan	1.0	74.270005	74.538407	104.831262835242	nan	-0.01642548725184234	-0.016291324503311277	-0.012818133508162965	-0.012736331125827727	-0.0036073537436793757	-0.0036008550598620737	2025-04-18	110649746.0	2025-06-02	0.0	82.0	8217.95718866873	8217.95718866873	6738.724894708359	1.0	MLI.N
2025-06-13	MUR	25.649994	25.789994	24.559998	25.429993	25.440003	25.449997	25.252808	USD	US	NYS	4395984.0	nan	1.0	25.429993	25.252808	111.01093992307202	nan	-0.008614033530066845	-0.008577039043361934	-0.015605980239604023	-0.01548483793017641	0.006991946709537178	0.007016447438241258	2025-03-17	142716062.0	2025-06-02	0.0	88.0	3629.268457647566	3629.2684576475654	3193.756242729858	1.0	MUR.N
2025-06-13	NHC	103.13001	104.30001	101.99001	103.10001	102.69001	103.08001	103.1402	USD	US	ASE	55936.0	nan	1.0	103.10001	103.1402	5.7692502272	nan	-0.00029093727684870174	-0.0002908949587031584	9.880243985094239e-05	9.880732097267142e-05	-0.00038973971669964413	-0.0003896637780418377	2025-05-01	15470989.0	2025-06-02	7.0	82.0	1595.05912060989	1483.4049821671977	1307.9484789001099	1.0	NHC.A
2025-06-13	ED	103.94001	105.28	103.69501	103.96001	103.96001	103.97001	104.265	USD	US	NYS	3337359.0	nan	1.0	103.96001	104.265	347.969736135	nan	0.00019240017448485247	0.0001924186845854159	0.003121829430916101	0.0031267074151715146	-0.0029294292564312485	-0.0029251426653239543	2025-04-30	360296124.0	2025-06-02	0.0	93.0	37456.38865400124	37456.38865400124	34834.44144822115	1.0	ED.N
2025-06-13	CPSS	9.9099999	10.170001	9.9099999	9.9499999	9.9200001	9.9799996	10.023	USD	US	NAS	20256.0	nan	1.0	9.9499999	10.023	0.20302588800000002	nan	0.004028202869170716	0.004036326983211991	0.011338113791650173	0.011402633818391683	-0.007309910922479457	-0.007283258505437429	2025-05-01	21559795.0	2025-06-02	0.0	57.0	214.5199580940205	214.51995809402052	122.27637611359168	1.0	CPSS.OQ
2025-06-13	CSBQ	31.899994	32.020005	31.350007	31.39	31.380005	31.440003	31.623902	USD	US	NYS	53257.0	nan	1.0	31.39	31.623902	1.684194148814	nan	-0.01611645084914448	-0.015987275734283823	-0.008692594625642869	-0.00865492325797923	-0.0074238562235016126	-0.0073963674691377435	2025-03-31	17017547.0	2025-06-02	0.0	85.0	534.18080033	534.18080033	454.0536802805	1.0	SMBK.N
2025-06-13	CAG	22.339997	22.491593	21.509995	21.570008	21.570008	21.580002	21.868897	USD	US	NYS	10715399.0	nan	1.0	21.570008	21.868897	234.333957044903	nan	-0.035074828066288255	-0.03446683542526885	-0.02131326032095604	-0.021087737836312126	-0.013761567745332215	-0.013667310244316333	2025-02-23	477362470.0	2025-06-02	0.0	93.0	10296.71229679976	10296.71229679976	9575.942436023777	1.0	CAG.N
2025-06-13	NICK	5.3500004	5.3500004	5.0600005	5.2600003	5.08	5.2700005	5.1931	USD	US	NAS	1052.0	nan	1.0	5.2600003	5.1931	0.0054631412	nan	-0.01696555189043014	-0.016822447340377744	-0.02976581430579306	-0.029327175377407366	0.012800262415362917	0.012882536442587078	2024-11-06	6700000.0	2025-06-02	16.0	84.0	35.24200201	29.603281688400003	29.603281688400003	1.0	OMCC.OQ
2025-06-13	NDSN	216.30001	217.69001	214.02001	214.36001	214.27001	214.36001	215.42681	USD	US	NAS	378304.0	nan	1.0	214.36001	215.42681	81.49682393023998	nan	-0.009009487913954395	-0.008969024088348432	-0.004045156104509395	-0.0040369854814154005	-0.0049643318094449995	-0.004952029879660702	2025-05-27	56508946.0	2025-06-02	0.0	90.0	12113.25822964946	12113.25822964946	10901.932406684515	1.0	NDSN.OQ
2025-06-13	NOC	504.0	519.42994	503.19996	516.71998	517.02002	517.09009	514.00171	USD	US	NYS	1843953.0	nan	1.0	516.71998	514.00171	947.79499515963	nan	0.02492483494716602	0.025238055555555583	0.019650324226510918	0.019844662698412785	0.005274510720655101	0.005288445441163914	2025-04-17	143928185.0	2025-06-02	0.0	89.0	74370.56887463629	74370.56887463629	66189.8062984263	1.0	NOC.N
2025-06-13	CHZN	0.42000002	0.44900001	0.40509999	0.41320003	0.40640003	0.41320003	0.42189998	USD	US	NAS	2842892.0	nan	1.0	0.41320003	0.42189998	1.1994160779421599	nan	-0.01632294904691378	-0.01619045160997845	0.004513512829233179	0.004523714070299389	-0.02083646187614696	-0.020620882703052068	2025-03-07	46079875.0	2025-06-02	0.0	100.0	19.04020573239625	19.04020573239625	19.04020573239625	1.0	CLRB.OQ
2025-06-13	NTRS	107.94001	109.05001	107.0846	107.75	107.73	107.77001	108.05311	USD	US	NAS	1318630.0	nan	1.0	107.75	108.05311	142.4820724393	nan	-0.0017618808506973949	-0.0017603296497749055	0.0010472556749663298	0.0010478042386692366	-0.0028091365256637246	-0.0028051945936586886	2025-03-31	194539000.0	2025-06-02	0.0	88.0	20961.57725	20961.57725	18446.18798	1.0	NTRS.OQ
2025-06-13	HYSQ	12.57	13.060001	12.33	12.560001	12.560001	12.630001	12.5877	USD	US	NAS	131591.0	nan	1.0	12.560001	12.5877	1.6564280307	nan	-0.0007957819442721004	-0.0007954653937948253	0.0014071240948494435	0.0014081145584725618	-0.002202906039121544	-0.002200481422340861	2025-02-28	37440510.0	2025-06-02	0.0	74.0	470.25284304051	470.2528430405101	347.9871038499774	1.0	ORKA.OQ
2025-06-13	COHU	18.279999	18.634995	17.839997	17.860001	17.839997	17.869996	18.041398	USD	US	NAS	248698.0	nan	1.0	17.860001	18.041398	4.486859599804	nan	-0.023243879882014706	-0.022975821825810816	-0.01313850523270732	-0.013052571830009407	-0.010105374649307386	-0.010054486908387061	2025-04-22	46502690.0	2025-06-02	0.0	80.0	830.5380899026901	830.5380899026901	664.430471922152	1.0	COHU.OQ
2025-06-13	CCRT	52.820008	52.820008	50.789994	50.940003	50.940003	51.160004	51.671906	USD	US	NAS	66753.0	nan	1.0	50.940003	51.671906	3.449254741218	nan	-0.03624152988263196	-0.035592667839050796	-0.021975828765293137	-0.02173611938869835	-0.014265701117338825	-0.014164428151731134	2025-04-30	15126229.0	2025-06-02	0.0	45.0	770.530150638687	770.530150638687	346.7385677874092	1.0	ATLC.OQ
2025-06-13	CTBI	51.100007	51.100007	50.450104	50.550004	50.539994	50.630005	50.674393	USD	US	NAS	48511.0	nan	1.0	50.550004	50.674393	2.4582654788230003	nan	-0.01082160959989853	-0.010763266627341062	-0.008363920222671073	-0.008329039954925954	-0.0024576893772274566	-0.0024546717313417288	2025-04-30	18110933.0	2025-06-02	0.0	93.0	915.507735593732	915.507735593732	851.4221941021708	1.0	CTBI.OQ
2025-06-13	20451N10	18.940003	19.5	18.860993	19.240006	19.229996	19.25	19.252106	USD	US	NYS	346131.0	nan	1.0	19.240006	19.252106	6.663750701886	nan	0.015715510934972254	0.015839649022231006	0.016344211194317282	0.01647850847753296	-0.0006287002593450275	-0.000628502668747033	2025-05-05	41620522.0	2025-06-02	17.0	59.0	800.779093003132	664.6466471925995	472.45966487184785	1.0	CMP.N
2025-06-13	CMA	56.309998	56.580002	54.75	54.990006	54.940003	54.949997	55.342698	USD	US	NYS	1683928.0	nan	1.0	54.990006	55.342698	93.193118757744	nan	-0.023720644118392364	-0.023441520988865983	-0.017327377416203937	-0.01717812172538169	-0.006393266702188427	-0.006372873256016542	2025-04-28	131412824.0	2025-06-02	0.0	89.0	7226.391980236945	7226.391980236945	6431.488862410881	1.0	CMA.N
2025-06-13	MCK	731.29004	732.98511	724.80005	728.19996	727.87989	727.8899	728.24122	USD	US	NYS	518739.0	nan	1.0	728.19996	728.24122	377.76712222158005	nan	-0.004234471791223271	-0.004225519056706872	-0.004177813135072483	-0.004169098214437561	-5.665865615078758e-05	-5.665705107982255e-05	2025-04-30	125112236.0	2025-06-02	0.0	95.0	91106.72525071057	91106.72525071056	86551.38898817504	1.0	MCK.N
2025-06-13	MVSI	4.79	4.9600001	4.6400004	4.6800004	4.6700001	4.6800004	4.7844	USD	US	NAS	3900522.0	nan	1.0	4.6800004	4.7844	18.6616574568	nan	-0.023232216023186814	-0.022964425887265105	-0.0011697862296513595	-0.0011691022964509523	-0.022062429793535454	-0.021820834378396436	2025-01-31	105006809.0	2025-06-02	0.0	88.0	491.4319081227236	491.4319081227236	432.46007914799674	1.0	APPS.OQ
2025-06-13	MMSI	92.610001	94.160004	92.309998	92.970002	92.860001	92.970002	93.478898	USD	US	NAS	619354.0	nan	1.0	92.970002	93.478898	57.896529391892	nan	0.0038797439999349592	0.003887279949386757	0.009338583003137835	0.009382323621830002	-0.0054588390032028755	-0.005443966615866658	2025-04-22	59099536.0	2025-06-02	0.0	86.0	5494.483980119072	5494.483980119072	4725.2562229024015	1.0	MMSI.OQ
2025-06-13	MTH	65.289994	66.119996	63.899994	64.470002	64.419999	64.479996	64.779099	USD	US	NYS	812982.0	nan	1.0	64.470002	64.779099	52.664241463218005	nan	-0.012638762956141747	-0.012559229213591316	-0.007855788268162911	-0.007825012206311266	-0.004782974687978836	-0.0047715544793237585	2025-03-27	71830262.0	2025-06-02	0.0	85.0	4630.897134800523	4630.897134800523	3936.262564580445	1.0	MTH.N
2025-06-13	MCY	64.5	64.975007	63.860001	64.490006	64.490006	64.520005	64.542405	USD	US	NYS	191983.0	nan	1.0	64.490006	64.542405	12.391044539115	nan	-0.00015495774176521593	-0.00015494573643415332	0.0006572258402401943	0.0006574418604652355	-0.0008121835820054102	-0.0008118538501936667	2025-05-01	55388627.0	2025-06-02	0.0	41.0	3572.012887561762	3572.012887561762	1464.5252839003224	1.0	MCY.N
2025-06-13	CASH	75.110001	76.160004	73.869996	74.369996	74.279999	74.399994	74.574006	USD	US	NAS	143036.0	nan	1.0	74.369996	74.574006	10.666767522216	nan	-0.009901138081646721	-0.009852283186629118	-0.00716171756330386	-0.007136133575607273	-0.002739420518342861	-0.002735671729905409	2025-03-31	23558939.0	2025-06-02	0.0	79.0	1752.078199194244	1752.078199194244	1384.1417773634528	1.0	CASH.OQ
2025-06-13	MPCS	228.5	229.67	226.15	228.0	228.01	228.05001	228.1283	USD	US	NAS	4380070.0	nan	1.0	228.0	228.1283	999.2179229809999	nan	-0.0021905813798186458	-0.002188183807439792	-0.0016280203487069045	-0.0016266958424507871	-0.0005625610311117413	-0.0005624028233235379	2025-04-17	1135445108.0	2025-06-02	52.0	41.0	258881.484624	124263.11261951999	106141.40869584	1.0	TMUS.OQ
2025-06-13	HZO	24.600007	24.720002	23.839997	23.929993	23.929993	23.949997	24.050202	USD	US	NYS	250351.0	nan	1.0	23.929993	24.050202	6.020992120902	nan	-0.027614118090732553	-0.027236333713238414	-0.022603331806225757	-0.022349790388271118	-0.005010786284506796	-0.00499825323712455	2025-04-22	21473400.0	2025-06-02	0.0	68.0	513.8583116862	513.8583116862	349.42365194661596	1.0	HZO.N
2025-06-13	MAT	19.089997	19.270005	18.684998	18.800004	18.800004	18.809998	18.879395	USD	US	NAS	1885675.0	nan	1.0	18.800004	18.879395	35.600403166625	nan	-0.015307397985464988	-0.01519083528404952	-0.011093364874910083	-0.011032060403152633	-0.0042140331105549045	-0.004205166532084137	2025-04-21	322900000.0	2025-06-02	0.0	69.0	6070.5212916	6070.5212916	4188.659691204	1.0	MAT.OQ
2025-06-13	MS	0.885	0.90289999	0.88	0.88	0.88	0.88010002	0.88779998	USD	US	ASE	61035.0	nan	1.0	0.88	0.88779998	0.054186871779300004	nan	-0.005665737535677354	-0.005649717514124353	0.003158824864408827	0.00316381920903952	-0.00882456240008618	-0.008785740229460326	2025-05-14	78477320.0	2025-06-02	12.0	88.0	69.06004159999999	60.77283660799999	60.77283660799999	1.0	MLSS.A
2025-06-13	MLR	45.149994	45.149994	43.690003	43.740006	43.720002	43.820008	44.194504	USD	US	NYS	66688.0	nan	1.0	43.740006	44.194504	2.947243082752	nan	-0.03172699454979622	-0.031228974249697505	-0.021389709511712596	-0.021162572026033888	-0.010337285038083621	-0.010284038938416451	2025-03-31	11459278.0	2025-06-02	0.0	86.0	501.228888475668	501.228888475668	431.05684408907445	1.0	MLR.N
2025-06-13	MNSB	18.755005	18.755005	18.25	18.25	18.25	18.300004	18.368699	USD	US	NAS	14704.0	nan	1.0	18.25	18.368699	0.270093350096	nan	-0.027295570100889233	-0.026926412442971892	-0.020812575402730182	-0.02059748851040033	-0.00648299469815905	-0.006462025427059315	2025-05-01	7704037.0	2025-06-02	0.0	92.0	140.59867525	140.59867525	129.35078123000002	1.0	MNSB.OQ
2025-06-13	MNKD	3.8000002	3.8100005	3.6999999	3.7100001	3.6999999	3.7100001	3.7490998	USD	US	NAS	1781039.0	nan	1.0	3.7100001	3.7490998	6.677292958692201	nan	-0.02396921579039657	-0.02368423559556654	-0.01348536153234492	-0.013394841400271473	-0.01048385425805165	-0.010429090204533975	2025-04-25	303932852.0	2025-06-02	0.0	93.0	1127.590911313285	1127.590911313285	1048.659547521355	1.0	MNKD.OQ
2025-06-13	56624R10	1.9449997	1.9518004	1.8500004	1.8500004	1.8400002	1.9099999	1.9048005	USD	US	NAS	29597.0	nan	1.0	1.8500004	1.9048005	0.0563763803985	nan	-0.05007596752232624	-0.04884283529709543	-0.020884544143521033	-0.020667972339533103	-0.029191423378805204	-0.028769469558622918	2025-04-11	39240803.0	2025-06-02	0.0	53.0	72.5955012463212	72.5955012463212	38.47561566055024	1.0	MCHX.OQ
2025-06-13	56842710	8.1999999	8.2150002	7.9499999	7.9600001	7.9600001	7.9899998	8.0577002	USD	US	NYS	19341.0	nan	1.0	7.9600001	8.0577002	0.15584397956819998	nan	-0.0297051296559796	-0.02926826864961296	-0.01750596125991466	-0.01735362216284908	-0.012199168396064941	-0.01212506020017956	2025-04-18	34955443.0	2025-06-02	55.0	45.0	278.2453297755443	125.21039839899493	125.21039839899493	1.0	MPX.N
2025-06-13	MSHL	2.2299996	2.33	2.2299996	2.29	2.25	2.33	2.2663003	USD	US	NAS	5277.0	nan	1.0	2.29	2.2663003	0.0119592666831	nan	0.0265504114663343	0.02690601379480051	0.016147271997279722	0.016278343727057054	0.010403139469054579	0.010457440260674966	2025-02-07	6662857.0	2025-06-02	0.0	100.0	15.25794253	15.257942530000001	15.257942530000001	1.0	MEIP.OQ
2025-06-13	MWII	1.8699999	2.0	1.8599997	1.9300004	1.9200001	1.9300004	1.9364996	USD	US	NAS	976513.0	nan	1.0	1.9300004	1.9364996	1.8910170338948	nan	0.03158183278010074	0.032085830592825104	0.034943636023866964	0.03556133880007173	-0.003361803243766226	-0.0033561587102832746	2025-04-30	55369358.0	2025-06-02	0.0	93.0	106.8628830877432	106.8628830877432	99.38248127160118	1.0	AMTX.OQ
2025-06-13	MAS	62.460007	63.089997	61.570008	61.880005	61.869996	61.880005	62.120804	USD	US	NYS	1762729.0	nan	1.0	61.880005	62.120804	109.50214271411599	nan	-0.009329357420238438	-0.009285973983320206	-0.005445523038356548	-0.005430723054513864	-0.00388383438188189	-0.003876302051724956	2025-03-31	210942022.0	2025-06-02	0.0	95.0	13053.09337607011	13053.09337607011	12400.438707266603	1.0	MAS.N
2025-06-13	INTZ	1.9899998	2.0299998	1.8599997	1.9600001	1.9799996	1.9899998	1.9644003	USD	US	NAS	886213.0	nan	1.0	1.9600001	1.9644003	1.7408770830639	nan	-0.015190013971050687	-0.015075227645751532	-0.012947530332555246	-0.012864071644630326	-0.0022424836384954405	-0.002239971150482911	2025-04-29	19895095.0	2025-06-02	0.0	88.0	38.9943881895095	38.9943881895095	34.31506160676836	1.0	INTZ.OQ
2025-06-13	IPG	23.345002	23.460007	22.899994	23.0	22.979996	22.990006	23.194703	USD	US	NYS	6603082.0	nan	1.0	23.0	23.194703	153.156525874646	nan	-0.014888698165197223	-0.014778409528514946	-0.0064589804563430775	-0.006438166079403174	-0.008429717708854145	-0.008394287264639755	2025-04-17	369734706.0	2025-06-02	0.0	92.0	8503.898238	8503.898238	7823.58637896	1.0	IPG.N
2025-06-13	ORRF	30.630005	31.004807	30.210007	30.229996	30.220002	30.270005	30.415207	USD	US	NAS	125817.0	nan	1.0	30.229996	30.415207	3.8267500991189998	nan	-0.013145407610856363	-0.01305938409086127	-0.007037370481441041	-0.007012666174883164	-0.006108037129415322	-0.006089420992597461	2025-05-05	19508545.0	2025-06-02	0.0	93.0	589.74323731582	589.74323731582	548.4612107037126	1.0	ORRF.OQ
2025-06-13	PTSI	12.69	13.03	12.69	13.03	12.720001	13.03	12.9716	USD	US	NAS	14093.0	nan	1.0	13.03	12.9716	0.1828087588	nan	0.026440109410457602	0.026792750197005555	0.021948070597340053	0.02219070133963763	0.004492038813117549	0.004502143143482629	2025-04-25	21793158.0	2025-06-02	0.0	27.0	283.96484874000004	283.96484874000004	76.67050915980002	1.0	PAMT.OQ
2025-06-13	PCCC	63.729996	64.199997	62.835007	62.910004	62.89	63.039994	63.252701	USD	US	NAS	76684.0	nan	1.0	62.910004	63.252701	4.850470123484	nan	-0.01295014939657868	-0.012866657013441474	-0.007517516308240602	-0.007489330455944132	-0.005432633088338079	-0.0054179030236195524	2025-04-23	25397238.0	2025-06-02	27.0	38.0	1597.7403441689519	1166.3504512433349	607.1413307842017	1.0	CNXN.OQ
2025-06-13	69037010	6.6300002	6.8500004	6.4499999	6.5	6.5100003	6.5200005	6.5994998	USD	US	NYS	1223895.0	nan	1.0	6.5	6.5994998	8.077094807721	nan	-0.019802657462091977	-0.019607872711677965	-0.004610976082137785	-0.004600361852176049	-0.015191681379954192	-0.015076869916717084	2025-04-25	57679459.0	2025-06-02	0.0	89.0	374.9164835	374.9164835	333.67567031500005	1.0	BYON.N
2025-06-13	PCAR	93.14	93.539994	91.660004	91.880005	91.880005	91.940003	92.374695	USD	US	NAS	1976656.0	nan	1.0	91.880005	92.374695	182.59299511992	nan	-0.013620305314528736	-0.013527968649345135	-0.008250660050451053	-0.008216716770453103	-0.005369645264077683	-0.005355254488255801	2025-04-25	524959425.0	2025-06-02	0.0	100.0	48233.27459379713	48233.274593797134	48233.274593797134	1.0	PCAR.OQ
2025-06-13	IART	12.4	12.670001	12.12	12.16	12.16	12.170001	12.3237	USD	US	NAS	954244.0	nan	1.0	12.16	12.3237	11.7598167828	nan	-0.019544596072969878	-0.01935483870967747	-0.006172234918720765	-0.006153225806451612	-0.013372361154249113	-0.013283348345058732	2025-05-02	77712274.0	2025-06-02	11.0	76.0	944.98125184	841.0333141376	718.1857513984	1.0	IART.OQ
2025-06-13	INTC	20.330002	20.600007	20.100007	20.14	20.149994	20.160004	20.329697	USD	US	NAS	87655875.0	nan	1.0	20.14	20.329697	1782.017379019875	nan	-0.009389838726617583	-0.009345891849887655	-1.5002570481925659e-05	-1.5002457943724679e-05	-0.009374836156135657	-0.009331029380319822	2025-03-29	4362000000.0	2025-06-02	0.0	94.0	87850.68	87850.68	82579.63919999999	1.0	INTC.OQ
2025-06-13	INS	29.5	30.009995	28.059998	28.300004	28.190003	28.300004	28.780701	USD	US	NYS	80740.0	nan	1.0	28.300004	28.780701	2.32375379874	nan	-0.04152831735383611	-0.04067783050847451	-0.024685204990689602	-0.02438301694915257	-0.016843112363146506	-0.01670206017567122	2024-12-31	7786679.0	2025-06-02	0.0	66.0	220.363046846716	220.36304684671597	145.43961091883256	1.0	CCRD.N
2025-06-13	IDN	5.1700001	5.4300004	5.08	5.4300004	5.4200001	5.4499999	5.2700997	USD	US	NAS	260779.0	nan	1.0	5.4300004	5.2700997	1.3743313296663	nan	0.04906649974796884	0.05029019245086652	0.019176572917694923	0.01936162438372091	0.029889926830273916	0.030341114799023572	2025-05-13	19844587.0	2025-06-02	0.0	78.0	107.7561153478348	107.75611534783478	84.04976997131115	1.0	IDN.OQ
2025-06-13	IBOC	63.399994	63.664994	62.100007	62.5	62.490006	62.649994	62.788407	USD	US	NAS	165338.0	nan	1.0	62.5	62.788407	10.381309636566	nan	-0.014297210063595855	-0.014195490302412295	-0.009693312283657107	-0.009646483562758656	-0.004603897779938748	-0.00459331608779312	2025-05-01	62141936.0	2025-06-02	0.0	81.0	3883.871	3883.8710000000005	3145.9355100000002	1.0	IBOC.OQ
2025-06-13	SCSC	40.770005	41.440003	40.25	40.434998	40.410004	40.460007	40.614701	USD	US	NAS	145953.0	nan	1.0	40.434998	40.614701	5.927837455053	nan	-0.008250942384665283	-0.008216996784768504	-0.0038165448066695973	-0.0038092710560129195	-0.004434397577995686	-0.004424580153870816	2025-05-05	22595608.0	2025-06-02	6.0	79.0	913.653364288784	858.8341624314569	721.7861577881393	1.0	SCSC.OQ
2025-06-13	SMTC	40.440003	41.0	39.070008	39.14	39.130005	39.190003	39.820206	USD	US	NAS	1940488.0	nan	1.0	39.14	39.820206	77.270631900528	nan	-0.03267450636831404	-0.0321464615123791	-0.01544499643381636	-0.015326334174604272	-0.017229509934497678	-0.017081930716280058	2025-05-23	86635593.0	2025-06-02	0.0	86.0	3390.91711002	3390.91711002	2916.1887146172003	1.0	SMTC.OQ
2025-06-13	SRE	76.059998	76.279999	73.589997	74.080002	74.059998	74.070008	74.483796	USD	US	NYS	3855158.0	nan	1.0	74.080002	74.483796	287.146802019768	nan	-0.02637685886931873	-0.026032028031344412	-0.020940877832559046	-0.0207231401715261	-0.005435981036759685	-0.005421232827607314	2025-05-05	652170380.0	2025-06-02	0.0	86.0	48312.78305474075	48312.78305474074	41548.99342707705	1.0	SRE.N
2025-06-13	SIF	3.8500004	3.8950005	3.6903	3.6903	3.6300002	3.6800004	3.8007002	USD	US	ASE	19018.0	nan	1.0	3.6903	3.8007002	0.0722817164036	nan	-0.04236549663507949	-0.041480619066948554	-0.012887939279927041	-0.012805245422831568	-0.02947755735515245	-0.029047331857429803	2025-03-31	6190000.0	2025-06-02	13.0	70.0	22.842957	19.87337259	15.990069899999998	1.0	SIF.A
2025-06-13	SRV	79.289994	79.660004	78.369996	78.479996	78.490006	78.5	78.816193	USD	US	NYS	1075020.0	nan	1.0	78.479996	78.816193	84.72898379886	nan	-0.010268177324012306	-0.010215639567332957	-0.005993470936217271	-0.0059755459181898285	-0.004274706387795035	-0.004265582835243031	2025-05-01	142358493.0	2025-06-02	0.0	84.0	11172.293961206027	11172.293961206027	9384.726927413063	1.0	SCI.N
2025-06-13	SSP	2.4300004	2.6549998	2.4200001	2.6000004	2.6000004	2.6099997	2.5712004	USD	US	NAS	800219.0	nan	1.0	2.6000004	2.5712004	2.0575234128876	nan	0.06762017691208133	0.0699588362207677	0.056481449608985934	0.05810698631983757	0.011138727303095397	0.011200993901525402	2025-03-31	75777756.0	2025-06-02	0.0	94.0	197.0221959111024	197.0221959111024	185.20086415643627	1.0	SSP.OQ
2025-06-13	SLGN	54.64	54.895005	54.110001	54.149994	54.160004	54.169999	54.3172	USD	US	NYS	559980.0	nan	1.0	54.149994	54.3172	30.416545656	nan	-0.009008352618864901	-0.008967898975109856	-0.005925279732406974	-0.005907759882869734	-0.003083072886457927	-0.0030783250977590715	2025-04-04	106993180.0	2025-06-02	0.0	73.0	5793.680055040921	5793.680055040921	4229.386440179872	1.0	SLGN.N
2025-06-13	SEB	2738.1001	2770.6202	2698.93	2698.93	2703.8001	2710.0401	2719.3765	USD	US	ASE	1305.0	nan	1.0	2698.93	2719.3765	3.5487863325	nan	-0.014408887562621153	-0.014305576337402814	-0.00686165964048957	-0.006838172205610893	-0.007547227922131583	-0.007518819111660302	2025-01-31	971055.0	2025-06-02	73.0	27.0	2620.80947115	707.6185572105001	707.6185572105001	1.0	SEB.A
2025-06-13	SLB	36.210007	36.440003	35.570008	36.300004	36.289994	36.300004	36.076401	USD	US	NYS	15387426.0	nan	1.0	36.300004	36.076401	555.122950733826	nan	0.0024823343693420874	0.002485417912236443	-0.003696577429612713	-0.0036897534982526237	0.0061789117989548	0.006198040652669379	2025-03-31	1360161654.0	2025-06-02	0.0	89.0	49373.87348084662	49373.87348084662	43942.747397953484	1.0	SLB.N
2025-06-13	SCH	87.910004	88.100007	85.760102	87.360001	87.339997	87.350007	87.041596	USD	US	NYS	8938926.0	nan	1.0	87.360001	87.041596	778.0583855658961	nan	-0.006276085920685404	-0.006256432430602588	-0.009927490027584973	-0.009878375161944009	0.0036514041068995695	0.003658078604165338	2025-04-30	1816970383.0	2025-06-02	0.0	94.0	158730.53447585038	158730.53447585038	149206.70240729937	1.0	SCHW.N
2025-06-13	BSRR	27.64	27.690003	27.089997	27.39	27.330002	27.479996	27.436799	USD	US	NAS	42550.0	nan	1.0	27.39	27.436799	1.16743579745	nan	-0.009086015624482524	-0.00904486251808978	-0.00737885736540278	-0.007351700434153452	-0.001707158259079744	-0.0017057018932857826	2025-03-31	13818770.0	2025-06-02	0.0	91.0	378.4961103	378.4961103	344.431460373	1.0	BSRR.OQ
2025-06-13	SCST	256.12989	265.13501	256.12989	260.81006	260.65992	260.95997	261.36573	USD	US	NAS	685555.0	nan	1.0	260.81006	261.36573	179.18058303015	nan	0.01810770431126052	0.01827264283758545	0.020235992218852417	0.020442128015593974	-0.002128287907591897	-0.002126024708748009	2025-04-23	26634005.0	2025-06-02	0.0	75.0	6946.416442090301	6946.416442090301	5209.812331567726	1.0	SAIA.OQ
2025-06-13	STRS	19.304093	19.580002	18.559998	18.559998	18.550004	19.0	18.975495	USD	US	NAS	6578.0	nan	1.0	18.559998	18.975495	0.12482080610999999	nan	-0.039308526366070407	-0.03854597053588593	-0.01716873606754188	-0.017022193169086153	-0.022139790298528528	-0.021896503885669327	2025-05-09	8072556.0	2025-06-02	8.0	84.0	149.826623214888	137.84049335769697	125.85436350050591	1.0	STRS.OQ
2025-06-13	SBCF.A	25.369996	25.600007	24.860001	24.910004	24.919999	24.940003	25.097901	USD	US	NAS	509858.0	nan	1.0	24.910004	25.097901	12.796365608058	nan	-0.0182977260924857	-0.018131339082591902	-0.010782998801719845	-0.010725070670093872	-0.007514727290765855	-0.007486562322482682	2025-04-30	85985448.0	2025-06-02	0.0	86.0	2141.897853621792	2141.897853621792	1842.0321541147412	1.0	SBCF.OQ
2025-06-13	IRIX	0.95999998	0.98000002	0.94010002	0.94010002	0.94010002	0.95999998	0.95969999	USD	US	NAS	185749.0	nan	1.0	0.94010002	0.95969999	0.17826331344251	nan	-0.020946989769710822	-0.020729125431856676	-0.0003125384248893401	-0.00031248958984353425	-0.020634451344821482	-0.02042301782247591	2025-03-21	16789027.0	2025-06-02	16.0	84.0	15.78336461848054	13.258026279523653	13.258026279523653	1.0	IRIX.OQ
2025-06-13	PTEN	6.6309996	6.7200003	6.3400002	6.5299998	6.5299998	6.54	6.5304003	USD	US	NAS	16459860.0	nan	1.0	6.5299998	6.5304003	107.489474681958	nan	-0.015348649403534642	-0.015231459220718446	-0.01528731897000113	-0.015171061087079551	-6.133043353351297e-05	-6.132855286078431e-05	2025-04-23	385987026.0	2025-06-02	0.0	79.0	2520.495202582595	2520.495202582595	1991.19121004025	1.0	PTEN.OQ
2025-06-13	PTIE	2.0900002	2.0950003	2.0200005	2.0500002	2.04	2.0500002	2.0560999	USD	US	NAS	565939.0	nan	1.0	2.0500002	2.0560999	1.1636271213061	nan	-0.0193242709592073	-0.019138754149401582	-0.016353225763844015	-0.016220237682273875	-0.0029710451953632866	-0.0029666360082990506	2025-02-27	48307896.0	2025-06-02	0.0	93.0	99.0311964615792	99.0311964615792	92.09901270926866	1.0	SAVA.OQ
2025-06-13	PFCY	19.830002	20.080002	19.809998	20.029999	20.0	20.029999	19.946198	USD	US	NAS	54781.0	nan	1.0	20.029999	19.946198	1.092672672638	nan	0.010035056363626893	0.010085576390763906	0.005842505343785831	0.0058596060655968785	0.004192551019841062	0.004201352057169094	2025-04-30	14309232.0	2025-06-02	0.0	75.0	286.61390265076795	286.61390265076795	214.96042698807597	1.0	PCB.OQ
2025-06-13	SUP	0.422	0.4242	0.32510001	0.32510001	0.32499999	0.33789999	0.375	USD	US	NYS	1793836.0	nan	1.0	0.32510001	0.375	0.6726885	nan	-0.2608724559663863	-0.22962082938388628	-0.11807928806560086	-0.11137440758293837	-0.14279316790078544	-0.13306664	2025-05-08	29474394.0	2025-06-02	0.0	78.0	9.58212578414394	9.58212578414394	7.4740581116322735	1.0	SUP.N
2025-06-13	RGR	37.600007	37.809998	37.274994	37.550004	37.5	37.550004	37.544495	USD	US	NYS	150304.0	nan	1.0	37.550004	37.544495	5.64308777648	nan	-0.0013307518312726252	-0.0013298667736949543	-0.00147747363069195	-0.0014763827038649646	0.00014672179941932484	0.00014673256358888054	2025-04-03	16554962.0	2025-06-02	0.0	85.0	621.6388893198481	621.6388893198481	528.3930559218709	1.0	RGR.N
2025-06-13	SNHY	32.809998	33.339493	32.274994	32.699997	32.729996	32.740006	32.757706	USD	US	NYS	705051.0	nan	1.0	32.699997	32.757706	23.095853373005998	nan	-0.00335829985589875	-0.003352667074225213	-0.001595053902962995	-0.0015937824805719591	-0.0017632459529357547	-0.0017616923480537894	2025-04-09	33331814.0	2025-06-02	0.0	88.0	1089.950217804558	1089.950217804558	959.156191668011	1.0	HLIO.N
2025-06-13	86770810	8.29	8.29	8.165	8.1963997	8.1700001	8.2799998	8.2116004	USD	US	ASE	1226.0	nan	1.0	8.1963997	8.2116004	0.0100674220904	nan	-0.01135497226809834	-0.011290747889022734	-0.009502131671310643	-0.009457129071170023	-0.001852840596787697	-0.001851125147297683	2025-03-05	2054674.0	2025-06-02	0.0	81.0	16.8409293571978	16.8409293571978	13.641152779330218	1.0	COHN.A
2025-06-13	SRDX	28.990006	29.274994	28.675004	29.160004	29.149994	29.199997	29.0253	USD	US	NAS	79255.0	nan	1.0	29.160004	29.0253	2.3004001515000003	nan	0.005846894413196857	0.005864020862913932	0.0012167135463903023	0.001217454042610422	0.004630180866806555	0.004640916717484345	2025-04-25	14299266.0	2025-06-02	0.0	93.0	416.96665375706397	416.96665375706397	387.77898799406944	1.0	SRDX.OQ
2025-06-13	86789210	8.6999999	8.7799998	8.4300004	8.4899998	8.4700003	8.4799996	8.5551005	USD	US	NYS	3486194.0	nan	1.0	8.4899998	8.5551005	29.824740032497	nan	-0.024434037400155706	-0.02413794280618331	-0.016795359375057384	-0.016655103639713786	-0.007638678025098322	-0.007609577467850959	2025-05-06	201198892.0	2025-06-02	0.0	84.0	1708.1785528402218	1708.1785528402218	1434.8699843857862	1.0	SHO.N
2025-06-13	SYNA	62.699997	63.710007	61.39	61.550004	61.550004	61.630005	62.251496	USD	US	NAS	365226.0	nan	1.0	61.550004	62.251496	22.735864878096	nan	-0.018511482173708238	-0.01834119704981807	-0.007178832607420027	-0.0071531263390650635	-0.011332649566288211	-0.011268676980871306	2025-05-01	38545458.0	2025-06-02	0.0	87.0	2372.4730940818317	2372.4730940818317	2064.0515918511937	1.0	SYNA.OQ
2025-06-13	SNV	47.75	47.979996	46.925004	47.130005	47.089997	47.130005	47.380997	USD	US	NYS	711546.0	nan	1.0	47.130005	47.380997	33.713758891362005	nan	-0.013069219901566065	-0.012984188481675485	-0.007757825783470285	-0.007727811518324579	-0.00531139411809578	-0.005297313604439413	2025-04-28	139013028.0	2025-06-02	0.0	84.0	6551.684704705139	6551.684704705139	5503.415151952317	1.0	SNV.N
2025-06-13	SYBD	5.9200001	5.9710999	5.6267005	5.6999999	5.6999999	5.8800002	5.7397004	USD	US	NAS	10786.0	nan	1.0	5.6999999	5.7397004	0.06190840851440001	nan	-0.03787030849116135	-0.03716219531820619	-0.03092945194049479	-0.030456029890945424	-0.006940856550666563	-0.006916824439129332	2025-04-08	4148495.0	2025-06-02	0.0	81.0	23.6464210851505	23.6464210851505	19.153601078971906	1.0	TENX.OQ
2025-06-13	SO	90.759995	91.070008	89.929993	90.350007	90.339997	90.350007	90.464402	USD	US	NYS	5059070.0	nan	1.0	90.350007	90.464402	457.66574222614	nan	-0.004527510306576055	-0.004517276582044705	-0.0032621795633520634	-0.0032568644368038413	-0.0012653307432239913	-0.0012645305498177883	2025-03-31	1099055064.0	2025-06-02	0.0	94.0	99299.63272578544	99299.63272578544	93341.65476223832	1.0	SO.N
2025-06-13	PCU	94.0	95.229996	93.580002	94.759995	94.729996	94.759995	94.505097	USD	US	NYS	1070985.0	nan	1.0	94.759995	94.505097	101.21354131054501	nan	0.008052544255699345	0.008085053191489333	0.005358987283108796	0.005373372340425675	0.0026935569725905495	0.0026971878564390206	2025-05-02	804068350.0	2025-06-02	90.0	10.0	76193.51282565825	7619.351282565825	7619.351282565825	1.0	SCCO.N
2025-06-13	SON	45.210007	45.429993	44.251008	44.399994	44.39	44.399994	44.608506	USD	US	NYS	618326.0	nan	1.0	44.399994	44.608506	27.582599080956	nan	-0.018079121836468204	-0.017916674952074163	-0.013393897808963384	-0.013304598692055025	-0.00468522402750482	-0.004674265486497076	2025-04-18	98627981.0	2025-06-02	0.0	90.0	4379.081764632115	4379.081764632115	3941.1735881689033	1.0	SON.N
2025-06-13	TASR	771.81006	786.77491	767.6001	780.62989	780.0	780.62989	779.02051	USD	US	NAS	359099.0	nan	1.0	780.62989	779.02051	279.74548612048994	nan	0.011362661588133705	0.01142746182914478	0.009298890667142956	0.009342259674614661	0.0020637709209907484	0.0020659019619395647	2025-05-01	77850812.0	2025-06-02	0.0	94.0	60772.67080797068	60772.67080797068	57126.310559492435	1.0	AXON.OQ
2025-06-13	TMI	19.960007	20.789994	19.529999	19.990006	19.559998	19.960007	20.042008	USD	US	NYS	17527.0	nan	1.0	19.990006	20.042008	0.351276274216	nan	0.0015018270776794296	0.0015029553847349941	0.004099849213158535	0.004108265092291674	-0.0025980221354791055	-0.0025946501967266666	2025-03-17	4493391.0	2025-06-02	0.0	58.0	89.822913050346	89.822913050346	52.09728956920068	1.0	TISI.N
2025-06-13	RNBK	14.680001	15.0448	14.37	14.4	14.4	14.44	14.5777	USD	US	NAS	68516.0	nan	1.0	14.4	14.5777	0.9988056932	nan	-0.01925788472430323	-0.019073636302885832	-0.0069931275125756365	-0.006968732495318042	-0.012264757211727595	-0.012189851622683934	2025-05-07	32412937.0	2025-06-02	0.0	76.0	466.7462928	466.7462928	354.72718252799996	1.0	BCAL.OQ
2025-06-13	SLAB	139.34	141.715	137.06	137.87	137.75	137.87	138.97501	USD	US	NAS	543180.0	nan	1.0	137.87	138.97501	75.48844593179999	nan	-0.010605777418434492	-0.010549734462465876	-0.002622856807054319	-0.0026194201234390757	-0.007982920611380173	-0.007951141719651611	2025-05-06	32571850.0	2025-06-02	0.0	68.0	4490.6809595	4490.6809595	3053.66305246	1.0	SLAB.OQ
2025-06-13	PANR.A	4.33	4.3400002	4.33	4.33	4.33	4.3400002	4.3322001	USD	US	NYS	771060.0	nan	1.0	4.33	4.3322001	3.3403862091059997	nan	0.0	0.0	0.0005079771933018673	0.0005081062355656307	-0.0005079771933018673	-0.0005078481947312641	2025-03-05	37922368.0	2025-06-02	0.0	71.0	164.20385344	164.20385344	116.58473594239999	1.0	PHX.N
2025-06-13	PRK	160.94001	160.94001	157.415	157.43	157.64	157.86001	158.29061	USD	US	ASE	43480.0	nan	1.0	157.43	158.29061	6.8824757228	nan	-0.022050771826403803	-0.021809430731363766	-0.01659903947644814	-0.01646203451832773	-0.0054517323499556625	-0.005436898625888031	2025-03-31	16191347.0	2025-06-02	0.0	87.0	2549.00375821	2549.00375821	2217.6332696427	1.0	PRK.A
2025-06-13	SHET	13.75	14.04	13.490901	13.840001	13.810001	13.840001	13.802801	USD	US	NAS	228710.0	nan	1.0	13.840001	13.802801	3.15683861671	nan	0.006524198331276043	0.006545527272727281	0.003832718469241936	0.003840072727272714	0.0026914798620341074	0.002695105145687382	2025-04-24	54857145.0	2025-06-02	0.0	81.0	759.222941657145	759.2229416571449	614.9705827422875	1.0	SHEN.OQ
2025-06-13	RMBS	59.490006	59.884903	57.979996	58.100007	58.089997	58.100007	58.808396	USD	US	NAS	893162.0	nan	1.0	58.100007	58.808396	52.525424588152	nan	-0.023642547717311224	-0.02336525230809361	-0.011523698230264223	-0.011457554736168607	-0.012118849487047001	-0.012045711976228723	2025-03-31	107411916.0	2025-06-02	0.0	80.0	6240.633071483412	6240.633071483412	4992.50645718673	1.0	RMBS.OQ
2025-06-13	75524B10	367.87989	375.48511	367.87989	370.55005	369.93995	369.94996	371.14332	USD	US	NYS	212158.0	nan	1.0	370.55005	371.14332	78.74102448456	nan	0.007232024308010843	0.007258238551718588	0.008831796263713443	0.008870911644558888	-0.0015997719557026002	-0.0015984930026492483	2025-05-09	31478058.0	2025-06-02	0.0	81.0	11664.1959658029	11664.1959658029	9447.99873230035	1.0	RBC.N
2025-06-13	PII	41.029999	41.809998	40.475007	40.619996	40.580002	40.619996	40.891007	USD	US	NYS	1082882.0	nan	1.0	40.619996	40.891007	44.280135442174	nan	-0.010043024403108891	-0.009992761637649505	-0.003393320960196178	-0.0033875701532430913	-0.006649703442912713	-0.006627643090325486	2025-04-23	56197770.0	2025-06-02	5.0	75.0	2282.75319260892	2168.6155329784738	1712.06489445669	1.0	PII.N
2025-06-13	PBI	10.260001	10.430001	10.2	10.28	10.28	10.29	10.319001	USD	US	NYS	1929214.0	nan	1.0	10.28	10.319001	19.907561195214	nan	0.0019473228185131752	0.0019492200829218653	0.005734015833681827	0.005750486768958396	-0.0037866930151686518	-0.0037795325342057096	2025-04-30	181253371.0	2025-06-02	0.0	83.0	1863.28465388	1863.2846538799997	1546.5262627204	1.0	PBI.N
2025-06-13	PXLW	5.0900002	5.1199999	4.79	4.8000002	4.8000002	4.8800002	4.9724999	USD	US	NAS	36540.0	nan	1.0	4.8000002	4.9724999	0.18169514634599998	nan	-0.0586619102746504	-0.05697445748626884	-0.023355158219779737	-0.02308453740335814	-0.03530675205487066	-0.03469073976250847	2025-06-09	5246028.0	2025-06-02	0.0	100.0	25.180935449205602	25.180935449205602	25.180935449205602	1.0	PXLW.OQ
2025-06-13	RL	263.01001	265.39991	258.12989	260.20997	260.45997	260.46998	261.14405	USD	US	NYS	919437.0	nan	1.0	260.20997	261.14405	240.10550189984997	nan	-0.010703210266154173	-0.010646134723161338	-0.007119921507924509	-0.007094634915226328	-0.0035832887582296635	-0.0035768764404167097	2025-05-16	38442532.0	2025-06-02	0.0	94.0	10003.13009844404	10003.13009844404	9402.942292537398	1.0	RL.N
2025-06-13	PLXS	132.0	132.685	129.83501	130.22001	130.08001	130.24001	130.9323	USD	US	NAS	122037.0	nan	1.0	130.22001	130.9323	15.9785850951	nan	-0.013576517984538405	-0.013484772727272665	-0.00812152686233869	-0.008088636363636326	-0.005454991122199715	-0.00544013967523671	2025-04-29	27089961.0	2025-06-02	0.0	79.0	3527.6549923196103	3527.6549923196103	2786.8474439324923	1.0	PLXS.OQ
2025-06-13	PORLV	41.110001	41.339997	40.869996	40.960007	40.960007	40.970002	41.070694	USD	US	NYS	1040263.0	nan	1.0	40.960007	41.070694	42.724323352522	nan	-0.0036552736050934342	-0.0036486012247968214	-0.00095659943001003	-0.0009561420346351213	-0.0026986741750834042	-0.0026950360273922946	2025-04-18	109514333.0	2025-06-02	0.0	89.0	4485.707846280331	4485.707846280331	3992.279983189495	1.0	POR.N
2025-06-13	POWI	56.289994	56.949997	54.994996	55.130005	55.130005	55.190003	55.557999	USD	US	NAS	369833.0	nan	1.0	55.130005	55.557999	20.547181444167	nan	-0.020822669588751452	-0.0206073747316442	-0.013089290766268746	-0.013003998543684281	-0.007733378822482706	-0.007703553182324074	2025-05-08	56290323.0	2025-06-02	0.0	88.0	3103.285788441615	3103.285788441615	2730.8914938286207	1.0	POWI.OQ
2025-06-13	POL	34.990006	35.490006	34.179993	34.300004	34.300004	34.309998	34.613205	USD	US	NYS	624061.0	nan	1.0	34.300004	34.613205	21.600751325504998	nan	-0.01991700706718369	-0.01971997375479162	-0.010827221203468795	-0.010768817816150134	-0.009089785863714894	-0.009048598648983774	2025-03-31	91532719.0	2025-06-02	0.0	89.0	3139.572627830876	3139.572627830876	2794.21963876948	1.0	AVNT.N
2025-06-13	PFBL	82.929993	83.270005	81.445008	81.75	81.539994	81.759995	82.013794	USD	US	NAS	100527.0	nan	1.0	81.75	82.013794	8.244600669438	nan	-0.014330984277208358	-0.014228784512257175	-0.01110934142543929	-0.011047860573194401	-0.0032216428517690687	-0.0032164589288480316	2025-05-09	12426230.0	2025-06-02	0.0	75.0	1015.8443025	1015.8443025	761.883226875	1.0	PFBC.OQ
2025-06-13	PRAA	14.560001	14.82	14.465001	14.550001	14.54	14.560001	14.6122	USD	US	NAS	389537.0	nan	1.0	14.550001	14.6122	5.6919925514	nan	-0.0006870491038344362	-0.0006868131396419175	0.0035786847697441004	0.0035850959076171307	-0.004265733873578537	-0.004256648553948028	2025-04-21	39658699.0	2025-06-02	0.0	80.0	577.034110108699	577.034110108699	461.62728808695914	1.0	PRAA.OQ
2025-06-13	PNFP	104.0	104.375	101.74001	102.06	101.94001	102.06	102.61361	USD	US	NAS	442326.0	nan	1.0	102.06	102.61361	45.388667656859994	nan	-0.01883002350554719	-0.018653846153846132	-0.013420324129954864	-0.01333067307692315	-0.005409699375592325	-0.00539509330195076	2025-04-30	77556096.0	2025-06-02	0.0	86.0	7915.375157760001	7915.3751577600015	6807.2226356736	1.0	PNFP.OQ
2025-06-13	SMID	28.679993	29.179993	28.119996	28.289994	28.289994	28.449997	28.561005	USD	US	NAS	14978.0	nan	1.0	28.289994	28.561005	0.42778673289	nan	-0.013691598434489194	-0.01359829481129926	-0.00415744573097232	-0.004148815517493243	-0.009534152703516874	-0.009488846768522352	2025-05-02	5304606.0	2025-06-02	0.0	55.0	150.067271912364	150.067271912364	82.53699955180019	1.0	SMID.OQ
2025-06-13	HSIC	70.520005	70.75	69.619996	70.190003	70.190003	70.220002	70.204499	USD	US	NAS	1480510.0	nan	1.0	70.190003	70.204499	103.93846281449	nan	-0.004690534948077918	-0.0046795515683810684	-0.004484031134253108	-0.004473992876205868	-0.00020650381382480987	-0.0002064824933797338	2025-05-16	125004698.0	2025-06-02	0.0	77.0	8774.080127634094	8774.080127634094	6756.041698278252	1.0	HSIC.OQ
2025-06-13	AKFW	1.4600001	1.4700003	1.4300004	1.4300004	1.4300004	1.4399996	1.4475003	USD	US	NAS	7166.0	nan	1.0	1.4300004	1.4475003	0.0103727871498	nan	-0.020761780221336956	-0.02054773831864809	-0.008598366494515619	-0.008561506262910523	-0.012163413726821337	-0.012089738426997232	2024-12-31	4217848.0	2025-06-02	46.0	54.0	6.031524327139199	3.257023136655168	3.257023136655168	1.0	OTRK.OQ
2025-06-13	HURC	14.510001	14.87	14.220001	14.83	14.310001	14.840001	14.6038	USD	US	NAS	21065.0	nan	1.0	14.83	14.6038	0.30762904700000004	nan	0.0218140203357593	0.022053685592440697	0.006443633007417571	0.006464437872884865	0.015370387328341728	0.015489119270327034	2025-04-30	6506868.0	2025-06-02	0.0	94.0	96.49685244	96.49685244	90.7070412936	1.0	HURC.OQ
2025-06-13	TTE	84.130005	84.380005	81.860001	82.14	82.14	82.190003	82.902207	USD	US	NAS	852556.0	nan	1.0	82.14	82.902207	70.678773991092	nan	-0.023938172466138496	-0.0236539270382784	-0.014701596771002023	-0.01459405594947949	-0.009236575695136473	-0.00919404956251657	2025-05-02	84378631.0	2025-06-02	0.0	91.0	6930.86075034	6930.86075034	6307.0832828094	1.0	LNW.OQ
2025-06-13	SWM	6.4700003	6.6499997	6.3249999	6.33	6.33	6.3500004	6.4036999	USD	US	NYS	402274.0	nan	1.0	6.33	6.4036999	2.5760419735726003	nan	-0.021875918724574728	-0.02163837612186814	-0.010300222180882779	-0.010247356557309462	-0.011575696543691949	-0.011508955939674825	2025-05-05	54632920.0	2025-06-02	0.0	93.0	345.82638360000004	345.82638360000004	321.61853674800005	1.0	MATV.N
2025-06-13	PCLN	5345.0	5373.3438	5272.3555	5298.379	5292.8282	5298.9883	5324.586	USD	US	NAS	262027.0	nan	1.0	5298.379	5324.586	1395.185295822	nan	-0.008760619756898791	-0.008722357343311504	-0.0038265823828069756	-0.0038192703461178423	-0.004934037374091815	-0.004921885006646587	2025-04-21	32540338.0	2025-06-02	0.0	95.0	172411.04351210198	172411.04351210198	163790.4913364969	1.0	BKNG.OQ
2025-06-13	PSMT	106.9	107.34501	105.19001	105.45	105.26	105.47001	105.96911	USD	US	NAS	201976.0	nan	1.0	105.45	105.96911	21.403216961360002	nan	-0.013656911106215475	-0.013564078578110372	-0.00874618148290196	-0.008708044901777456	-0.0049107296233135145	-0.004898691703648317	2025-03-31	30754145.0	2025-06-02	0.0	68.0	3243.02459025	3243.02459025	2205.2567213700004	1.0	PSMT.OQ
2025-06-13	PMDX	56.14	56.779999	55.380005	55.410004	55.39	55.410004	55.851197	USD	US	NAS	705671.0	nan	1.0	55.410004	55.851197	39.412570038187	nan	-0.013088415865345482	-0.013003135019593826	-0.005157613239962444	-0.005144335589597482	-0.007930802625383038	-0.007899436783781022	2025-05-09	75030098.0	2025-06-02	0.0	82.0	4157.418030300392	4157.418030300392	3409.0827848463214	1.0	RDNT.OQ
2025-06-13	PLIN	154.29	154.295	150.42	151.4	151.37	151.99001	152.3787	USD	US	NAS	36560.0	nan	1.0	151.4	152.3787	5.570965272	nan	-0.018908607451586512	-0.018730961177004235	-0.01246507874978331	-0.012387711452459538	-0.006443528701803203	-0.006422813687214868	2025-04-18	4940265.0	2025-06-02	0.0	54.0	747.956121	747.9561209999999	403.89630534	1.0	PLPC.OQ
2025-06-13	PROG	104.57001	106.6422	103.0	105.0	104.82001	105.24001	104.575	USD	US	NAS	83521.0	nan	1.0	105.0	104.575	8.734208575	nan	0.004103550917308851	0.004111982010903459	4.771808804804323e-05	4.7719226573761375e-05	0.004055832829260808	0.004064068850107461	2025-04-30	4602362.0	2025-06-02	0.0	94.0	483.24801	483.24801	454.25312940000003	1.0	CLMB.OQ
2025-06-13	PGR	268.5	269.83741	266.62549	267.8501	267.80005	267.81006	268.0608	USD	US	NYS	3152306.0	nan	1.0	267.8501	268.0608	845.0096682047999	nan	-0.0024234182787310488	-0.0024204841713221237	-0.0016370934965461714	-0.0016357541899442163	-0.0007863247821848773	-0.0007860157098686926	2025-04-30	586223643.0	2025-06-02	0.0	94.0	157020.0613999143	157020.0613999143	147598.85771591944	1.0	PGR.N
2025-06-13	PROV	15.49	15.49	15.15	15.4	15.15	15.5	15.236201	USD	US	NAS	2264.0	nan	1.0	15.4	15.236201	0.034494759064	nan	-0.0058271450091940125	-0.005810200129115595	-0.016520413460479055	-0.01638469980632673	0.010693268451285043	0.010750645781058	2025-04-30	6621150.0	2025-06-02	10.0	90.0	101.96571	91.769139	91.769139	1.0	PROV.OQ
2025-06-13	DSS	10.0	10.130001	9.8100005	9.9399996	9.8999997	9.9399996	9.9602004	USD	US	NAS	1224026.0	nan	1.0	9.9399996	9.9602004	12.1915442548104	nan	-0.006018112567012679	-0.006000039999999984	-0.003987901118025494	-0.003979960000000005	-0.0020302114489871848	-0.0020281519636893286	2025-03-18	6949763.0	2025-06-02	6.0	94.0	69.0806414400948	64.9358029536891	64.9358029536891	1.0	QMCO.OQ
2025-06-13	PCYL	10.49	10.810001	10.12	10.140001	10.130001	10.170001	10.215101	USD	US	NAS	36823.0	nan	1.0	10.140001	10.215101	0.376150664123	nan	-0.033934325625843975	-0.033365014299332696	-0.02655530676704032	-0.026205815061963733	-0.007379018858803654	-0.007351860740290372	2025-02-28	24076305.0	2025-06-02	0.0	95.0	244.13375677630498	244.13375677630498	231.9270689374897	1.0	PCYO.OQ
2025-06-13	QCHI	65.669999	65.669999	64.509995	64.740006	64.589997	64.759995	64.986695	USD	US	NAS	89212.0	nan	1.0	64.740006	64.986695	5.79759303434	nan	-0.01426284379872822	-0.01416161130137994	-0.010459628339612337	-0.010405116649994217	-0.003803215459115883	-0.0037959923950587893	2025-05-01	16931418.0	2025-06-02	0.0	87.0	1096.1401029085077	1096.1401029085077	953.6418895304017	1.0	QCRH.OQ
2025-06-13	QUIK	5.6999999	5.9112998	5.6599999	5.6800004	5.6800004	5.7100001	5.7553998	USD	US	NAS	100087.0	nan	1.0	5.6800004	5.7553998	0.5760406997826001	nan	-0.003514854141051904	-0.0035086842720821743	0.009672352490335046	0.009719280872268143	-0.01318720663138695	-0.013100636379769881	2025-05-09	15836059.0	2025-06-02	0.0	69.0	89.94882145442361	89.94882145442361	62.064686803552284	1.0	QUIK.OQ
2025-06-13	QGLY	0.32999999	0.35530001	0.3254	0.33130003	0.32760001	0.33499998	0.334	USD	US	NAS	517857.0	nan	1.0	0.33130003	0.334	0.17296423800000002	nan	0.003931775700720452	0.0039395152708943115	0.012048368819205235	0.01212124279155291	-0.008116593118484783	-0.008083742514970016	2025-03-31	41541205.0	2025-06-02	0.0	92.0	13.762602462736151	13.762602462736151	12.661594265717259	1.0	PRPH.OQ
2025-06-13	COCC	14.75	15.010001	14.225001	14.270001	14.24	14.28	14.5369	USD	US	NAS	204236.0	nan	1.0	14.270001	14.5369	2.9689583084	nan	-0.033083581220001435	-0.03254230508474576	-0.014552838363719456	-0.014447457627118743	-0.01853074285628198	-0.01836010428633328	2025-05-06	18495111.0	2025-06-02	0.0	86.0	263.92525246511104	263.92525246511104	226.9757171199955	1.0	OPRX.OQ
2025-06-13	PNRG	144.47001	148.2569	141.5	146.26	145.29	147.51	145.48031	USD	US	NAS	62179.0	nan	1.0	146.26	145.48031	9.04582019549	nan	0.01231391708299423	0.012390045518789528	0.006968808233803969	0.006993146882180001	0.005345108849190261	0.005359419429337153	2025-05-14	1660500.0	2025-06-02	14.0	35.0	242.86472999999998	208.86366779999997	85.0026555	1.0	PNRG.OQ
2025-06-13	PZZI	2.4499999	2.4899998	2.3800002	2.4399996	2.4399996	2.4700003	2.4511004	USD	US	NAS	14166.0	nan	1.0	2.4399996	2.4511004	0.034722288266399996	nan	-0.004090108369637302	-0.0040817552686429615	0.0004490828390087964	0.0004491836918034675	-0.004539191208646098	-0.004528904650335841	2025-03-30	14211566.0	2025-06-02	0.0	84.0	34.6762153553736	34.6762153553736	29.128020898513824	1.0	RAVE.OQ
2025-06-13	MAI	23.0	23.020005	22.809998	22.919999	22.919999	22.940003	22.931504	USD	US	NYS	564870.0	nan	1.0	22.919999	22.931504	12.953318664480001	nan	-0.003484367712629055	-0.0034783043478260334	-0.002982530281413265	-0.002978086956521686	-0.0005018374312157903	-0.0005017115318733945	2025-05-12	51070243.0	2025-06-02	0.0	87.0	1170.5299184897572	1170.5299184897572	1018.3610290860887	1.0	PRA.N
2025-06-13	PJCWI	252.92	255.14	249.97501	251.86001	251.60001	251.87	252.1754	USD	US	NYS	106583.0	nan	1.0	251.86001	252.1754	26.8776106582	nan	-0.0041998159081160225	-0.004191009014708258	-0.0029483560507124196	-0.0029440139174442548	-0.0012514598574036029	-0.001250677108076359	2025-05-01	17756738.0	2025-06-02	0.0	86.0	4472.21221024738	4472.21221024738	3846.102500812747	1.0	PIPR.N
2025-06-13	TROW	92.100007	92.854996	91.179993	91.580002	91.550004	91.580002	91.869904	USD	US	NAS	1197000.0	nan	1.0	91.580002	91.869904	109.968275088	nan	-0.005662090197823488	-0.005646090776084467	-0.002501529937600111	-0.0024984037189053065	-0.0031605602602233773	-0.0031555709473694016	2025-04-30	220316088.0	2025-06-02	0.0	93.0	20176.547779672175	20176.547779672175	18764.189435095122	1.0	TROW.OQ
2025-06-13	PMFI	0.28640003	0.29250002	0.26999999	0.2762	0.27600003	0.2816	0.27999998	USD	US	NAS	490328.0	nan	1.0	0.2762	0.27999998	0.13729183019344	nan	-0.03626429885989646	-0.03561462615768585	-0.02260000809441287	-0.022346540955320626	-0.013664290765483589	-0.01357135811223975	2025-06-03	61902279.0	2025-06-02	39.0	61.0	17.0974094598	10.429419770478	10.429419770478	1.0	CETY.OQ
2025-06-13	PROH	1.3500004	1.3800002	1.33	1.3699999	1.3599997	1.3699999	1.3623	USD	US	NAS	188102.0	nan	1.0	1.3699999	1.3623	0.25625135460000004	nan	0.014705778100739642	0.014814440054980782	0.009069559043287545	0.009110812115314948	0.0056362190574520965	0.005652132423108025	2025-05-07	63291585.0	2025-06-02	9.0	74.0	86.7094651208415	78.90561325996576	64.1650041894227	1.0	GALT.OQ
2025-06-13	PRGS	62.470002	63.259995	62.240006	62.619996	62.619996	62.660004	62.691407	USD	US	NAS	335934.0	nan	1.0	62.619996	62.691407	21.060175119137998	nan	0.002398178500056858	0.0024010564302527904	0.0035379152841104045	0.0035441810935110674	-0.0011397367840535466	-0.0011390875307679682	2025-03-27	43025995.0	2025-06-02	0.0	85.0	2694.28763479602	2694.28763479602	2290.1444895766167	1.0	PRGS.OQ
2025-06-13	PDEX	40.600007	41.0	39.515	39.559998	39.550004	40.089997	39.962403	USD	US	NAS	24785.0	nan	1.0	39.559998	39.962403	0.9904681583550001	nan	-0.025949782823072365	-0.025615980805126393	-0.0158291519140219	-0.015704529312026816	-0.010120630909050465	-0.010069589659060352	2025-01-28	3261043.0	2025-06-02	0.0	69.0	129.006854557914	129.006854557914	89.01472964496067	1.0	PDEX.OQ
2025-06-13	PFS	16.699997	16.809998	16.401001	16.429993	16.429993	16.449997	16.533494	USD	US	NYS	533325.0	nan	1.0	16.429993	16.533494	8.81772568755	nan	-0.01630003378279765	-0.01616790709603122	-0.010020277024484159	-0.00997024131201929	-0.006279756758313493	-0.006260080295187542	2025-05-01	130659942.0	2025-06-02	0.0	87.0	2146.741932440406	2146.741932440406	1867.6654812231532	1.0	PFS.N
2025-06-13	DGX	178.0	181.905	177.71021	180.21001	180.25	180.26	180.4881	USD	US	NYS	1028465.0	nan	1.0	180.21001	180.4881	185.6256937665	nan	0.01233934272890913	0.012415786516853933	0.013881297329666253	0.013978089887640488	-0.0015419546007571228	-0.0015407663995575804	2025-04-15	111635472.0	2025-06-02	0.0	89.0	20117.82952547472	20117.82952547472	17904.8682776725	1.0	DGX.N
2025-06-13	GTWO	5.9399996	6.08	5.915	5.9399996	5.9399996	5.9499999	5.9923001	USD	US	ASE	185073.0	nan	1.0	5.9399996	5.9923001	1.1090129564073	nan	0.0	0.0	0.008766262370893063	0.008804798572713546	-0.008766262370893063	-0.008727950724630618	2025-04-05	47143178.0	2025-06-02	0.0	67.0	280.0304584627288	280.0304584627288	187.6204071700283	1.0	RLGT.A
2025-06-13	QDEL	29.020005	29.570008	28.554993	28.899994	28.869996	28.910004	28.959794	USD	US	NAS	927958.0	nan	1.0	28.899994	28.959794	26.873472520652	nan	-0.004144032245088081	-0.00413545759209899	-0.0020769655184484925	-0.0020748101180548817	-0.002067066726639588	-0.002064931815467963	2025-04-30	67625872.0	2025-06-02	0.0	72.0	1954.3872950447678	1954.387295044768	1407.1588524322328	1.0	QDEL.OQ
2025-06-13	RCMT	22.529999	22.830002	22.020005	22.600007	22.419999	22.699997	22.495896	USD	US	NAS	28337.0	nan	1.0	22.600007	22.495896	0.6374662049519999	nan	0.003102505953817669	0.0031073237064946913	-0.0015148174854164864	-0.0015136707285251516	0.0046173234392341556	0.004627999702701446	2025-05-07	7390385.0	2025-06-02	0.0	68.0	167.022752732695	167.022752732695	113.57547185823262	1.0	RCMT.OQ
2025-06-13	RLI	73.960007	74.169999	72.919999	73.059998	73.039994	73.050004	73.292405	USD	US	NYS	337159.0	nan	1.0	73.059998	73.292405	24.711193977395002	nan	-0.012243507172298607	-0.012168860395051273	-0.009067512920174714	-0.009026526998570983	-0.0031759942521238926	-0.003170956117485968	2025-04-15	91773034.0	2025-06-02	0.0	87.0	6704.937680493932	6704.937680493932	5833.295782029721	1.0	RLI.N
2025-06-13	46173010	64.470002	65.149994	63.080002	63.520005	63.350007	63.509995	63.558396	USD	US	NYS	58503.0	nan	1.0	63.520005	63.558396	3.718356841188	nan	-0.014845134690466999	-0.014735488917775985	-0.014240924992109605	-0.014140002663564188	-0.0006042096983573941	-0.0006040272004347313	2025-04-24	16735008.0	2025-06-02	0.0	84.0	1063.00779183504	1063.00779183504	892.9265451414336	1.0	CSR.N
2025-06-13	ITIC	199.56501	205.34	199.11001	201.34	201.57001	202.39	202.76041	USD	US	NAS	39739.0	nan	1.0	201.34	202.76041	8.057495932990001	nan	0.008854973392062426	0.008894294646140555	0.015884987787977423	0.016011824918606754	-0.007030014395914996	-0.007005361648262598	2025-04-01	1886268.0	2025-06-02	0.0	57.0	379.78119912	379.78119912	216.4752834984	1.0	ITIC.OQ
2025-06-13	IRM	102.13001	102.82001	100.9	101.59	101.58001	101.60001	101.64751	USD	US	NYS	979266.0	nan	1.0	101.59	101.64751	99.53995052766	nan	-0.005301504400970991	-0.005287476227604393	-0.004735565549083276	-0.004724370437249603	-0.0005659388518877151	-0.0005657787387018942	2025-04-25	295043896.0	2025-06-02	0.0	92.0	29973.50939464	29973.50939464	27575.6286430688	1.0	IRM.N
2025-06-13	SMP	30.660004	30.779999	30.059998	30.14	30.100007	30.130005	30.287705	USD	US	NYS	107967.0	nan	1.0	30.14	30.287705	3.270072645735	nan	-0.017105810708454516	-0.01696033699147592	-0.012217149318225484	-0.012142822942880271	-0.004888661390229032	-0.004876731333721018	2025-04-28	21981023.0	2025-06-02	0.0	85.0	662.50803322	662.50803322	563.131828237	1.0	SMP.N
2025-06-13	RDIAK	0.64249999	0.64249999	0.61500001	0.61500001	0.61500001	0.67000002	0.62129999	USD	US	NAS	7853.0	nan	1.0	0.61500001	0.62129999	0.00487906882147	nan	-0.043744517138492034	-0.04280152595800035	-0.03355276023080844	-0.03299610946297449	-0.010191756907683591	-0.010139996944149243	2025-05-08	34262384.0	2025-06-02	0.0	49.0	21.071366502623842	21.071366502623842	10.324969586285683	1.0	UONEK.OQ
2025-06-13	RJF	146.94001	147.91001	145.33001	145.62	145.56	145.63001	146.284	USD	US	NYS	917923.0	nan	1.0	145.62	146.284	134.277448132	nan	-0.009023919280552128	-0.008983325916474327	-0.004474470521642182	-0.004464474992209477	-0.004549448758909946	-0.004539115692761886	2025-05-05	201754538.0	2025-06-02	0.0	85.0	29379.495823560002	29379.495823560002	24972.571450026004	1.0	RJF.N
2025-06-13	CDL.A	1.3400002	1.3400002	1.3199997	1.3199997	1.3199997	1.3400002	1.3289004	USD	US	NAS	30380.0	nan	1.0	1.3199997	1.3289004	0.040371994152	nan	-0.015038253891013709	-0.014925744040933608	-0.008317929860432727	-0.008283431599487856	-0.006720324030580982	-0.006697793152895315	2025-05-14	20795843.0	2025-06-02	6.0	76.0	27.450506521247103	25.803476129972278	20.8623849561478	1.0	RDI.OQ
2025-06-13	SENE.A	93.0	93.0	85.199997	90.259995	89.809998	90.259995	88.921799	USD	US	NAS	117627.0	nan	1.0	90.259995	88.921799	10.459604450972998	nan	-0.029905154149926894	-0.02946241935483862	-0.04484217259300127	-0.04385162365591411	0.014937018443074379	0.015049133227725386	2025-05-23	5330247.0	2025-06-02	8.0	85.0	481.108067568765	442.61942216326383	408.94185743345025	1.0	SENEA.OQ
2025-06-13	81721M10	3.4099999	3.4949999	3.3800002	3.4799996	3.4700003	3.4799996	3.4522	USD	US	NAS	1510258.0	nan	1.0	3.4799996	3.4522	5.2137126676	nan	0.02031991687393586	0.0205277718629846	0.012299447000539976	0.012375396257342963	0.008020469873395886	0.00805272000463475	2025-04-30	241250885.0	2025-06-02	10.0	83.0	839.552983299646	755.5976849696814	696.8289761387063	1.0	DHC.OQ
2025-06-13	STBA	36.740006	37.25	36.354996	36.460007	36.440003	36.5	36.548096	USD	US	NAS	172209.0	nan	1.0	36.460007	36.548096	6.293911064064	nan	-0.0076502818549890605	-0.0076210929306871344	-0.005237151281067387	-0.005223461313533795	-0.0024131305739216735	-0.002410221314949057	2025-04-30	38330330.0	2025-06-02	0.0	87.0	1397.52410011231	1397.52410011231	1215.8459670977097	1.0	STBA.OQ
2025-06-13	SCMM	3.1999999	3.1999999	3.1199999	3.1199999	3.1199999	3.1599999	3.1597996	USD	US	NAS	11962.0	nan	1.0	3.1199999	3.1597996	0.0377975228152	nan	-0.025317808785572105	-0.025000000781250087	-0.012642170689367571	-0.012562594142581096	-0.012675638096204533	-0.012595640558977217	2025-05-04	23617379.0	2025-06-02	0.0	82.0	73.6862201182621	73.6862201182621	60.42270049697492	1.0	INVE.OQ
2025-06-13	RBNF	18.279999	18.335007	17.979996	18.050004	17.979996	18.059998	18.169297	USD	US	NAS	17583.0	nan	1.0	18.050004	18.169297	0.319470749151	nan	-0.012661604935893855	-0.012581784058084411	-0.0060743198104074025	-0.006055908427566092	-0.006587285125486453	-0.006565636524076823	2025-05-08	6525127.0	2025-06-02	0.0	93.0	117.77856845050802	117.778568450508	109.53406865897246	1.0	SBFG.OQ
2025-06-13	SMIP	13.550001	13.800001	11.760001	11.78	11.770001	11.78	12.530501	USD	US	NAS	3116941.0	nan	1.0	11.78	12.530501	39.05683231744099	nan	-0.13998344290300446	-0.13062737043340444	-0.07822086897950031	-0.07523984684576779	-0.06176257392350415	-0.05989393400950205	2025-05-13	45707819.0	2025-06-02	16.0	79.0	538.4381078199999	452.28801056879996	425.3661051777999	1.0	CAPR.OQ
2025-06-13	IDCC	219.31	220.97001	217.0817	218.51	218.49001	218.78	218.9771	USD	US	NAS	178275.0	nan	1.0	218.51	218.9771	39.038142502499994	nan	-0.0036544739406387805	-0.0036478044776800944	-0.001519095880385457	-0.0015179426382745387	-0.0021353780602533234	-0.0021330997624866566	2025-04-29	25936735.0	2025-06-02	0.0	86.0	5667.435964849999	5667.435964849999	4873.994929771	1.0	IDCC.OQ
2025-06-13	RGA	197.23	198.54	195.39	196.94001	196.94001	196.95	197.03951	USD	US	NYS	259807.0	nan	1.0	196.94001	197.03951	51.19224397457	nan	-0.001471395818871457	-0.001470313846777871	-0.0009662934109320176	-0.0009658266997920606	-0.0005051024079394395	-0.0005049748651932973	2025-04-21	66085971.0	2025-06-02	0.0	84.0	13014.971789599711	13014.971789599711	10932.576303263759	1.0	RGA.N
2025-06-13	PLUG	1.2449999	1.3400002	1.2100001	1.29	1.29	1.3000002	1.2769003	USD	US	NAS	60562075.0	nan	1.0	1.29	1.2769003	77.3317317361225	nan	0.035506768778198194	0.03614466153772389	0.02530005079709327	0.025622813303037173	0.010206717981104924	0.01025898419790483	2025-06-05	1146559359.0	2025-06-02	0.0	89.0	1479.0615731100002	1479.0615731100002	1316.3648000679002	1.0	PLUG.OQ
2025-06-13	PLBA	44.110001	44.110001	41.929993	42.080002	41.699997	42.110001	43.212204	USD	US	NAS	16032.0	nan	1.0	42.080002	43.212204	0.6927780545279999	nan	-0.047113920829473965	-0.04602128664653615	-0.020563581432991196	-0.020353592828075362	-0.02655033939648277	-0.026200977853386043	2025-05-02	5929106.0	2025-06-02	0.0	88.0	249.496792338212	249.496792338212	219.55717725762656	1.0	PLBC.OQ
2025-06-13	POWL	188.89	192.18291	186.07001	187.85001	187.85001	188.11001	189.18311	USD	US	NAS	237187.0	nan	1.0	187.85001	189.18311	44.87177431156999	nan	-0.005521009789787534	-0.0055057970247233134	0.0015505469760839219	0.0015517496955901322	-0.007071556765871456	-0.0070466121420670325	2025-05-05	12068223.0	2025-06-02	0.0	56.0	2267.01581123223	2267.01581123223	1269.528854290049	1.0	POWL.OQ
2025-06-13	RCII	25.520005	25.940003	24.320008	24.440003	24.429993	24.460007	24.958603	USD	US	NAS	620180.0	nan	1.0	24.440003	24.958603	15.47882640854	nan	-0.04324139734835697	-0.042319819294706296	-0.022244082017743416	-0.02199850666173464	-0.020997315330613553	-0.02077840654783436	2025-04-08	57825534.0	2025-06-02	0.0	71.0	1413.2562244366022	1413.2562244366022	1003.4119193499876	1.0	UPBD.OQ
2025-06-13	RSG	251.74001	253.38001	250.68	251.26	251.10001	251.15	251.8183	USD	US	NYS	661724.0	nan	1.0	251.26	251.8183	166.63421274919997	nan	-0.0019085890106111947	-0.001906768812792281	0.0003109471101003791	0.00031099545916424276	-0.002219536120711574	-0.0022170747717700223	2025-04-17	312497013.0	2025-06-02	0.0	65.0	78517.99948638	78517.99948638	51036.699666147	1.0	RSG.N
2025-06-13	REFR	1.9099999	1.9399996	1.8535996	1.8699999	1.8699999	1.9300004	1.8994999	USD	US	NAS	22412.0	nan	1.0	1.8699999	1.8994999	0.0425715917588	nan	-0.021164812311958214	-0.020942409473424628	-0.0055125487024074715	-0.005497382486774005	-0.015652263609550743	-0.015530403555167216	2025-05-08	33648221.0	2025-06-02	5.0	89.0	62.922169905177896	59.776061409919	56.00073121560833	1.0	REFR.OQ
2025-06-13	RMD	250.64	251.94001	248.202	249.34	249.29	249.48	250.0683	USD	US	NYS	427416.0	nan	1.0	249.34	250.0683	106.8831925128	nan	-0.005200219727106159	-0.005186721991701226	-0.0022835660940137004	-0.002280960740504323	-0.0029166536330924586	-0.0029124043311367087	2025-04-21	146627399.0	2025-06-02	0.0	94.0	36560.07566666001	36560.07566666001	34366.471126660406	1.0	RMD.N
2025-06-13	RMCF	1.1700001	1.1999999	1.1700001	1.1899996	1.1800004	1.1899996	1.1857005	USD	US	NAS	8557.0	nan	1.0	1.1899996	1.1857005	0.0101460391785	nan	0.016949136709181162	0.017093588282599326	0.013329904893879974	0.013419144152210016	0.003619231815301188	0.003625789143210989	2024-10-10	7597819.0	2025-06-02	13.0	52.0	9.0414015708724	7.866019366658988	4.701528816853648	1.0	RMCF.OQ
2025-06-13	RELL	9.1000004	9.1700001	8.8599997	8.8699999	8.8699999	8.8999997	8.9935999	USD	US	NAS	40526.0	nan	1.0	8.8699999	8.9935999	0.3644746295474	nan	-0.025599672431316556	-0.02527477910880105	-0.011761255332191745	-0.011692362123412736	-0.013838417099124811	-0.013743106361669422	2025-04-07	12361870.0	2025-06-02	0.0	84.0	109.64978566381299	109.649785663813	92.1058199576029	1.0	RELL.OQ
2025-06-13	PCH	39.559998	39.839997	38.869996	39.110001	39.089997	39.110001	39.231095	USD	US	NAS	351977.0	nan	1.0	39.110001	39.231095	13.808443124815001	nan	-0.011440241862062273	-0.011375051131195746	-0.008348784054466929	-0.008314029742872986	-0.0030914578075953436	-0.003086684172338483	2025-04-29	78596000.0	2025-06-02	0.0	81.0	3073.8896385959997	3073.8896385959997	2489.8506072627597	1.0	PCH.OQ
2025-06-13	POOL	291.81006	295.41358	287.06006	288.89991	288.71998	288.89991	290.21216	USD	US	NAS	550642.0	nan	1.0	288.89991	290.21216	159.80300420672	nan	-0.010022815217017644	-0.009972754194972011	-0.005490869454003899	-0.005475822183786394	-0.004531945763013745	-0.004521691992506516	2025-04-29	37595213.0	2025-06-02	0.0	87.0	10861.253652130828	10861.253652130828	9449.290677353822	1.0	POOL.OQ
2025-06-13	INTT	6.9399996	7.1700001	6.7299996	6.83	6.83	6.8800002	6.9910002	USD	US	ASE	24786.0	nan	1.0	6.83	6.9910002	0.1732789309572	nan	-0.015977043299125304	-0.01585008736888116	0.007321919256234377	0.007348790048921527	-0.02329896255535968	-0.0230296374472998	2025-05-01	12492809.0	2025-06-02	0.0	94.0	85.32588547	85.32588546999999	80.2063323418	1.0	INTT.A
2025-06-13	LINK	5.3800002	5.4175997	5.3800002	5.4099999	5.3999997	5.6800004	5.3900004	USD	US	NAS	8183.0	nan	1.0	5.4099999	5.3900004	0.0441063732732	nan	0.0055606630256881395	0.005576152209064933	0.001857047783992316	0.0018587731651014128	0.0037036152416958235	0.003710482099407608	2025-03-27	9864214.0	2025-06-02	76.0	17.0	53.365396753578594	12.807695220858864	9.072117448108362	1.0	LINK.OQ
2025-06-13	IBM	278.20508	279.84009	275.83008	277.21998	277.12989	277.1399	277.67212	USD	US	NYS	3243824.0	nan	1.0	277.21998	277.67212	900.71948698688	nan	-0.0035471969267177883	-0.003540913055936956	-0.0019175464052390012	-0.0019157090876988914	-0.001629650521478787	-0.0016283233621005033	2025-03-31	929396575.0	2025-06-02	0.0	94.0	257647.29993356852	257647.2999335685	242188.4619375544	1.0	IBM.N
2025-06-13	IP	46.339997	46.789994	45.600007	45.89	45.899994	45.910004	46.080704	USD	US	NYS	2879767.0	nan	1.0	45.89	46.080704	132.701690715968	nan	-0.00975822585859909	-0.00971076886345068	-0.005611160216631994	-0.0055954470605598106	-0.004147065641967096	-0.004138478439912663	2025-05-02	527901518.0	2025-06-02	0.0	76.0	24225.40066102	24225.40066102	18411.304502375202	1.0	IP.N
2025-06-13	ISRG	503.29004	518.16993	500.29004	512.17994	511.82007	512.17994	512.49659	USD	US	NAS	2183018.0	nan	1.0	512.17994	512.49659	1118.78928090862	nan	0.017509384413094686	0.01766357228130322	0.018127433135415316	0.01829273235766804	-0.0006180487223206299	-0.0006178577695511445	2025-04-15	358418255.0	2025-06-02	0.0	95.0	183574.64034080468	183574.64034080468	174395.90832376442	1.0	ISRG.OQ
2025-06-13	RPM	113.19001	113.685	107.7	108.08001	108.08001	108.12	109.54401	USD	US	NYS	1185795.0	nan	1.0	108.08001	109.54401	129.89673933795	nan	-0.0461961248153564	-0.04514532687116113	-0.0327415246739049	-0.032211323243102497	-0.0134546001414515	-0.01336449158653219	2025-03-31	128422516.0	2025-06-02	0.0	84.0	13879.90681350516	13879.906813505158	11659.121723344335	1.0	RPM.N
2025-06-13	QCOM	156.34	157.17	154.44001	154.72001	154.71001	154.72001	155.33361	USD	US	NAS	8446445.0	nan	1.0	154.72001	155.33361	1312.01679351645	nan	-0.010416026454316274	-0.010361967506716141	-0.006457996220354367	-0.006437188179608588	-0.003958030233961907	-0.0039502075564972206	2025-05-19	1088833786.0	2025-06-02	0.0	94.0	168464.37425825789	168464.37425825789	158356.5118027624	1.0	QCOM.OQ
2025-06-13	74251V10	76.910004	76.910004	75.770005	75.899994	75.89	75.919999	76.123704	USD	US	NAS	1263320.0	nan	1.0	75.899994	76.123704	96.16859773728001	nan	-0.013219353727604854	-0.013132361818626315	-0.01027625782320385	-0.010223637486743598	-0.002943095904401005	-0.00293876924328329	2025-04-23	224190774.0	2025-06-02	0.0	86.0	17016.078401455357	17016.078401455357	14633.827425251608	1.0	PFG.OQ
2025-06-13	PBH	83.940003	84.779999	83.740006	83.970002	83.960007	83.970002	84.188706	USD	US	NYS	222224.0	nan	1.0	83.970002	84.188706	18.708751002143998	nan	0.0003573223682433735	0.00035738621548531135	0.0029584855897573092	0.002962866227202765	-0.0026011632215139358	-0.0025977831278224395	2025-04-01	49414707.0	2025-06-02	0.0	80.0	4149.353045619414	4149.353045619414	3319.482436495531	1.0	PBH.N
2025-06-13	PSDV	8.6099997	9.04	8.5	9.0299998	9.0299998	9.04	8.8747998	USD	US	NAS	822461.0	nan	1.0	9.0299998	8.8747998	7.2991767183078	nan	0.04762806168406675	0.04878050111894905	0.030291493764137645	0.030754948806792637	0.017336567919929102	0.017487718427180887	2025-05-01	68811736.0	2025-06-02	0.0	88.0	621.3699623176528	621.3699623176528	546.8055668395345	1.0	EYPT.OQ
2025-06-13	PG	162.765	163.03	159.91001	160.28	160.27001	160.28	160.9637	USD	US	NYS	7104547.0	nan	1.0	160.28	160.9637	1143.5741719439	nan	-0.015385156972336667	-0.015267410069732312	-0.011128569015570022	-0.011066875556784317	-0.004256587956766644	-0.004247541526443466	2025-03-31	2344542034.0	2025-06-02	0.0	95.0	375783.19720952003	375783.19720952003	356994.037349044	1.0	PG.N
2025-06-13	PRSC	3.2399998	3.3895999	2.8301001	2.9200001	2.9399996	2.9499999	3.0604001	USD	US	NAS	1434155.0	nan	1.0	2.9200001	3.0604001	4.3890881054154995	nan	-0.10398961754907621	-0.09876534560279904	-0.05702760902481496	-0.05543200959456862	-0.046962008524261245	-0.045876354532859764	2025-05-02	14353820.0	2025-06-02	15.0	80.0	41.913155835382	35.6261824600747	33.530524668305596	1.0	MODV.OQ
2025-06-13	PRU	103.53	104.275	102.68	102.97001	102.95	102.96001	103.2724	USD	US	NYS	1358187.0	nan	1.0	102.97001	103.2724	140.2632311388	nan	-0.005423644993702403	-0.00540896358543419	-0.0024912683144009407	-0.0024881676808654607	-0.0029323766793014627	-0.0029280814622300033	2025-04-28	354000000.0	2025-06-02	0.0	94.0	36451.38354	36451.38354	34264.300527600004	1.0	PRU.N
2025-06-13	KWR	117.5	119.28501	114.23	114.95	114.9	114.91001	116.1449	USD	US	NYS	151557.0	nan	1.0	114.95	116.1449	17.6025726093	nan	-0.021941082375022347	-0.021702127659574466	-0.011599784070511987	-0.011532765957446789	-0.01034129830451036	-0.010288010924285107	2025-04-28	17680655.0	2025-06-02	21.0	68.0	2032.39129225	1605.5891208775001	1382.02607873	1.0	KWR.N
2025-06-13	ROIA	1.5699997	1.58	1.4499999	1.5	1.5	1.5200005	1.5064002	USD	US	NAS	40863.0	nan	1.0	1.5	1.5064002	0.061556031372600004	nan	-0.04561032016923161	-0.0445858046979245	-0.04135259714973777	-0.040509243409409534	-0.004257723019493842	-0.004248671767303369	2025-05-08	6498676.0	2025-06-02	0.0	83.0	9.748014	9.748014	8.09085162	1.0	UONE.OQ
2025-06-13	OFLX	31.5	31.630005	30.794999	31.320008	30.949997	31.460007	31.207596	USD	US	NAS	134723.0	nan	1.0	31.320008	31.207596	4.204380955907999	nan	-0.005730419281175347	-0.005714031746031689	-0.009326019109639816	-0.009282666666666661	0.0035955998284644686	0.003602071752018432	2025-03-01	10094322.0	2025-06-02	26.0	25.0	316.154245794576	233.95414188798625	79.038561448644	1.0	OFLX.OQ
2025-06-13	ONNN	51.509995	52.160004	50.934998	51.020005	51.020005	51.029999	51.361893	USD	US	NAS	9657703.0	nan	1.0	51.020005	51.361893	496.037908111779	nan	-0.009558055794514075	-0.009512522763786002	-0.00287935032983766	-0.002875208976432675	-0.0066787054646764155	-0.006656452479273045	2025-04-30	417885346.0	2025-06-02	0.0	79.0	21320.512442346728	21320.512442346728	16843.204829453913	1.0	ON.OQ
2025-06-13	OLN	20.75	21.240006	20.255005	20.380005	20.369996	20.380005	20.541398	USD	US	NYS	1528309.0	nan	1.0	20.380005	20.541398	31.393603435982	nan	-0.01799197354359139	-0.017831084337349368	-0.010103982175000414	-0.010053108433734859	-0.007887991368590974	-0.007856962802629153	2025-03-31	115135692.0	2025-06-02	0.0	81.0	2346.46597863846	2346.46597863846	1900.6374426971527	1.0	OLN.N
2025-06-13	RYN	23.75	23.850007	23.320008	23.429993	23.419999	23.429993	23.508805	USD	US	NYS	631111.0	nan	1.0	23.429993	23.508805	14.836665432355	nan	-0.013565576723261419	-0.013473978947368459	-0.010207498654815073	-0.010155578947368515	-0.0033580780684463463	-0.0033524460303278047	2025-04-25	155777128.0	2025-06-02	0.0	72.0	3649.857018600104	3649.857018600104	2627.8970533920747	1.0	RYN.N
2025-06-13	NVTL	7.2600003	7.3599997	6.9499999	6.9799996	6.9700003	7.0	7.0762997	USD	US	NAS	162490.0	nan	1.0	6.9799996	7.0762997	1.149827938253	nan	-0.039331010691328494	-0.03856758793797843	-0.025628740320867704	-0.025303111902075237	-0.01370227037046079	-0.013608821570968765	2025-05-01	15007562.0	2025-06-02	0.0	58.0	104.75277675697521	104.75277675697522	60.75661051904562	1.0	INSG.OQ
2025-06-13	NUS	7.8500004	8.0	7.54	7.5600005	7.5500002	7.5699997	7.6408005	USD	US	NYS	362912.0	nan	1.0	7.5600005	7.6408005	2.7729381910560003	nan	-0.03764232642072418	-0.03694266053795359	-0.027011207573166995	-0.026649667431864033	-0.010631118847557186	-0.010574808228535737	2025-04-30	49412994.0	2025-06-02	0.0	93.0	373.562259346497	373.562259346497	347.4129011922422	1.0	NUS.N
2025-06-13	OYOG	6.6300002	6.9427996	6.5699997	6.8800002	6.8500004	6.8800002	6.7895003	USD	US	NAS	57618.0	nan	1.0	6.8800002	6.7895003	0.39119742828540005	nan	0.03701384665133589	0.03770738951108932	0.023772510978903538	0.024057329591030907	0.013241335672432353	0.0133293903823819	2025-04-30	12806952.0	2025-06-02	0.0	71.0	88.1118323213904	88.1118323213904	62.559400948187175	1.0	GEOS.OQ
2025-06-13	NVDA	142.48	143.58001	140.855	141.97001	141.95	141.96001	142.30001	USD	US	NAS	180820570.0	nan	1.0	141.97001	142.30001	25730.768919205697	nan	-0.003585800868510347	-0.003579379562043683	-0.00126406361153375	-0.0012632650196519046	-0.002321737256976597	-0.0023190441096946346	2025-05-23	24400000000.0	2025-06-02	0.0	100.0	3464068.244	3464068.244	3464068.244	1.0	NVDA.OQ
2025-06-13	ODC	57.190003	57.449997	56.205002	56.259995	56.25	56.360001	56.658204	USD	US	NYS	33958.0	nan	1.0	56.259995	56.658204	1.923999291432	nan	-0.01639539619532826	-0.01626172322459918	-0.009342314330768708	-0.009298810493155618	-0.007053081864559552	-0.007028267256759424	2025-05-31	10368372.0	2025-06-02	0.0	94.0	583.3245568781401	583.3245568781401	548.3250834654517	1.0	ODC.N
2025-06-13	OPOF	39.199997	39.690003	38.740006	39.229996	39.130005	39.460007	39.316498	USD	US	NAS	9362.0	nan	1.0	39.229996	39.316498	0.368081054276	nan	0.0007649879928708359	0.0007652806708122739	0.0029675569572007454	0.0029719645131605077	-0.0022025689643299096	-0.0022001450892193963	2025-03-31	5105029.0	2025-06-02	6.0	88.0	200.270267249884	188.25405121489098	176.23783517989793	1.0	OPOF.OQ
2025-06-13	SPAZ	1.2100001	1.2200003	1.1800004	1.2100001	1.2100001	1.2200003	1.1966	USD	US	NAS	100804.0	nan	1.0	1.2100001	1.1966	0.1206220664	nan	0.0	0.0	-0.011136240279479959	-0.011074461894672538	0.011136240279479959	0.011198479023901031	2025-03-27	2471656.0	2025-06-02	0.0	100.0	2.9907040071656	2.9907040071656	2.9907040071656	1.0	ENVB.OQ
2025-06-13	BINC	5.1000004	5.2200003	4.8500004	4.8599997	4.8599997	4.8999997	5.0053998	USD	US	NAS	111471.0	nan	1.0	4.8599997	5.0053998	0.5579569211058	nan	-0.048202241977644	-0.04705895709341501	-0.018723328464832267	-0.018549135800067673	-0.029478913512811733	-0.029048648621434747	2025-05-12	14704045.0	2025-06-02	6.0	53.0	71.4616542887865	67.17395503145931	37.87467677305685	1.0	DOMH.OQ
2025-06-13	OMC	70.5	70.979996	69.320008	69.479996	69.5	69.509995	70.128296	USD	US	NYS	3958713.0	nan	1.0	69.479996	70.128296	277.61779704304803	nan	-0.014573826015843672	-0.014468141843971605	-0.005286345297379924	-0.005272397163120446	-0.009287480718463748	-0.009244485278809611	2025-04-09	195109410.0	2025-06-02	0.0	93.0	13556.20102636236	13556.20102636236	12607.266954516994	1.0	OMC.N
2025-06-13	OKE	84.300004	85.149994	83.600007	83.75	83.740006	83.75	84.1474	USD	US	NYS	5358121.0	nan	1.0	83.75	84.1474	450.87195103540006	nan	-0.006545741752217005	-0.0065243650522246455	-0.0018118895052747774	-0.001810249024424726	-0.004733852246942227	-0.00472266522792153	2025-04-21	624632479.0	2025-06-02	0.0	94.0	52312.97011625	52312.970116250006	49174.191909274996	1.0	OKE.N
2025-06-13	SMG	63.070008	64.089997	60.830002	61.149994	61.179993	61.190003	61.696793	USD	US	NYS	776875.0	nan	1.0	61.149994	61.696793	47.930696061875004	nan	-0.030915583504943278	-0.030442583739643814	-0.02201339526782853	-0.02177286865097594	-0.00890218823711475	-0.008862681079711887	2025-05-02	57715024.0	2025-06-02	23.0	70.0	3529.273371309856	2717.540495908589	2470.4913599168995	1.0	SMG.N
2025-06-13	JBSS	63.320008	63.669999	62.39	62.39	62.399994	62.440003	62.958405	USD	US	NAS	53423.0	nan	1.0	62.39	62.958405	3.363426870315	nan	-0.014796355232496339	-0.014687427076762183	-0.0057270911120506085	-0.00571072258866423	-0.00906926412044573	-0.009028262390065267	2025-04-24	9161348.0	2025-06-02	0.0	61.0	571.57650172	571.57650172	348.6616660492	1.0	JBSS.OQ
2025-06-13	SCHN	29.369996	29.580002	29.339997	29.529999	29.529999	29.550004	29.505707	USD	US	NAS	680138.0	nan	1.0	29.529999	29.505707	20.067952547566	nan	0.005433052874838751	0.005447838671819971	0.004610093245254632	0.004620736073644771	0.0008229596295841191	0.0008232983537725946	2025-03-11	28001982.0	2025-06-02	0.0	82.0	826.8985004580179	826.8985004580179	678.0567703755747	1.0	RDUS.OQ
2025-06-13	SCHL	18.710007	19.25	18.539994	18.649994	18.649994	18.669999	18.686204	USD	US	NAS	161883.0	nan	1.0	18.649994	18.686204	3.024978762132	nan	-0.003212690043453925	-0.0032075348769244894	-0.0012730168419756716	-0.0012722068997622626	-0.0019396732014782536	-0.0019377932511065454	2025-02-28	25858399.0	2025-06-02	6.0	81.0	482.258986199606	453.32344702762964	390.6297788216809	1.0	SCHL.OQ
2025-06-13	IRBT	3.3500004	3.3999997	3.1810999	3.2100001	3.1999999	3.2100001	3.2655001	USD	US	NAS	1631303.0	nan	1.0	3.2100001	3.2655001	5.3270201096303005	nan	-0.042689496945381045	-0.04179112933837259	-0.025547544256196986	-0.025223967137436687	-0.01714195268918406	-0.01699586534999653	2025-04-25	31105480.0	2025-06-02	0.0	93.0	99.84859391054799	99.84859391054799	92.85919233680963	1.0	IRBT.OQ
2025-06-13	00827310	29.960007	30.289994	29.515	29.589997	29.559998	29.589997	29.695496	USD	US	NYS	295163.0	nan	1.0	29.589997	29.695496	8.765011685848	nan	-0.012427027267341462	-0.012350130625803923	-0.008868007816845491	-0.008828803010626829	-0.0035590194504959705	-0.0035526936475483994	2025-04-25	64155154.0	2025-06-02	0.0	65.0	1898.350814394538	1898.3508143945378	1233.9280293564498	1.0	HTH.N
2025-06-13	A	116.68	118.9	116.45	117.08001	117.03	117.04	117.62061	USD	US	NYS	1652070.0	nan	1.0	117.08001	117.62061	194.3174811627	nan	0.0034224022358451123	0.0034282653411037423	0.00802913021166507	0.008061450119986269	-0.0046067279758199575	-0.004596133279703207	2025-05-23	284064728.0	2025-06-02	0.0	95.0	33258.30119488728	33258.30119488728	31595.386135142915	1.0	A.N
2025-06-13	ABFS	68.020005	69.479905	67.440003	68.100007	68.100007	68.130005	68.263306	USD	US	NAS	209600.0	nan	1.0	68.100007	68.263306	14.3079889376	nan	0.001175462858637566	0.001176153985875228	0.0035705216830166364	0.0035769035888779666	-0.0023950588243790705	-0.002392192959420947	2025-04-30	22911353.0	2025-06-02	0.0	86.0	1560.263299679471	1560.263299679471	1341.826437724345	1.0	ARCB.OQ
2025-06-13	ALRS	21.229996	21.535004	20.899994	20.949997	20.919999	20.960007	21.063599	USD	US	NAS	69697.0	nan	1.0	20.949997	21.063599	1.468069659503	nan	-0.013276584132477343	-0.01318883903699275	-0.00786870250962668	-0.007837825310942126	-0.005407881622850663	-0.005393285354511335	2025-03-31	25365662.0	2025-06-02	0.0	94.0	531.410542803014	531.410542803014	499.52591023483313	1.0	ALRS.OQ
2025-06-13	01475210	225.22001	226.30001	218.81	225.0	224.53	225.34	224.9686	USD	US	NYS	69237.0	nan	1.0	225.0	224.9686	15.5761509582	nan	-0.000977344465487917	-0.0009768670199419294	-0.0011169097598262567	-0.0011162862482778646	0.00013956529433833964	0.00013957503402695082	2025-01-31	5107290.0	2025-06-02	42.0	42.0	1149.14025	666.501345	482.63890499999997	1.0	ALX.N
2025-06-13	ALG	212.4	213.38001	210.31	212.46001	212.45	212.46001	212.15131	USD	US	NYS	131146.0	nan	1.0	212.46001	212.15131	27.822795701260002	nan	0.00028249305176597517	0.0002825329566855661	-0.001171542862247854	-0.0011708568738230118	0.0014540359140138293	0.0014550935367780848	2025-05-02	12089957.0	2025-06-02	0.0	77.0	2568.6323851195702	2568.6323851195702	1977.846936542069	1.0	ALG.N
2025-06-13	WZBG	1.1599999	1.1750002	1.08	1.1000004	1.08	1.1000004	1.1225005	USD	US	NAS	261570.0	nan	1.0	1.1000004	1.1225005	0.293612455785	nan	-0.05310937547075059	-0.05172371135549236	-0.032861132842901625	-0.03232707175233396	-0.020248242627848967	-0.020044623588140742	2025-05-11	7938876.0	2025-06-02	0.0	100.0	8.7327667755504	8.7327667755504	8.7327667755504	1.0	BCLI.OQ
2025-06-13	ALE	65.100007	66.399994	64.410004	64.759995	64.740006	64.789994	65.181702	USD	US	NYS	846494.0	nan	1.0	64.759995	65.181702	55.175919652788	nan	-0.005236605140121142	-0.005222918025185486	0.0012541286314835531	0.0012549153796557189	-0.006490733771604695	-0.006469714460662579	2025-03-31	57963812.0	2025-06-02	0.0	88.0	3753.73617530094	3753.73617530094	3303.287834264827	1.0	ALE.N
2025-06-13	FBNC	40.960007	41.350007	40.570008	40.699997	40.660004	40.699997	40.864594	USD	US	NAS	262245.0	nan	1.0	40.699997	40.864594	10.716535453529998	nan	-0.006368132891202194	-0.006347899305778837	-0.00233213586326686	-0.0023294185472185758	-0.004035997027935334	-0.00402786333812577	2025-04-30	41420164.0	2025-06-02	0.0	86.0	1685.800550539508	1685.800550539508	1449.788473463977	1.0	FBNC.OQ
2025-06-13	FCFS	129.5	130.62	129.2	130.14	130.04	130.14	129.9227	USD	US	NAS	268965.0	nan	1.0	130.14	129.9227	34.94465900549999	nan	0.004929912927245539	0.004942084942084923	0.0032587770775371894	0.003264092664092555	0.0016711358497083495	0.0016725329753768392	2025-04-17	44364566.0	2025-06-02	9.0	70.0	5773.60461924	5253.980203508399	4041.523233468	1.0	FCFS.OQ
2025-06-13	LNT	61.529999	61.580002	60.89	61.080002	61.089997	61.110001	61.248597	USD	US	NAS	1694166.0	nan	1.0	61.080002	61.248597	103.765290585102	nan	-0.007340331405790934	-0.007313456969176846	-0.004583901460126327	-0.004573411418387963	-0.002756429945664607	-0.0027526344807538017	2025-03-31	256876299.0	2025-06-02	0.0	93.0	15690.004856672598	15690.004856672598	14591.704516705517	1.0	LNT.OQ
2025-06-13	ARCI	9.1899996	10.800001	9.1899996	10.255001	10.220001	10.29	10.1691	USD	US	NAS	305763.0	nan	1.0	10.255001	10.1691	3.1093345233	nan	0.10964959619572356	0.11588699089823673	0.10123781772725948	0.10653976524656206	0.008411778468464082	0.008447256886056742	2025-05-07	17454660.0	2025-06-02	9.0	91.0	178.99755575466	162.8877757367406	162.8877757367406	1.0	ALTS.OQ
2025-06-13	FISI	25.470002	25.669999	24.940003	24.970002	24.960007	24.970002	25.145005	USD	US	NAS	158484.0	nan	1.0	24.970002	25.145005	3.98508097242	nan	-0.019826183127321872	-0.019630936817358724	-0.012842099044518829	-0.012759991145662286	-0.006984084082803044	-0.006959752046181711	2025-04-02	20109712.0	2025-06-02	0.0	93.0	502.139548859424	502.13954885942405	466.9897804392643	1.0	FISI.OQ
2025-06-13	AGEN	4.6800004	4.8199997	4.6499997	4.6999999	4.6899996	4.6999999	4.7317	USD	US	NAS	402108.0	nan	1.0	4.6999999	4.7317	1.9026544236	nan	0.004264292039779738	0.004273397070649887	0.010986350566434933	0.01104692213274161	-0.006722058526655195	-0.0066995160301794865	2025-05-06	27416850.0	2025-06-02	0.0	94.0	128.859192258315	128.859192258315	121.12764072281611	1.0	AGEN.OQ
2025-06-13	BOVI	1.7200003	1.8500004	1.6440001	1.75	1.7600003	1.83	1.7593003	USD	US	NAS	33156.0	nan	1.0	1.75	1.7593003	0.0583313607468	nan	0.0172913226914716	0.017441683004357555	0.022591707941264638	0.022848833224040854	-0.005300385249793038	-0.005286362993287774	2024-12-31	37793886.0	2025-06-02	0.0	92.0	66.1393005	66.1393005	60.84815646	1.0	APYX.OQ
2025-06-13	PZB	83.350007	86.360001	83.350007	84.279999	84.270005	84.279999	84.693894	USD	US	NYS	305102.0	nan	1.0	84.279999	84.693894	25.840276447188	nan	0.011095883890773983	0.01115767152844982	0.015994816150962876	0.01612341796204042	-0.004898932260188893	-0.0048869520629196694	2025-05-07	41999993.0	2025-06-02	0.0	80.0	3539.7593680400073	3539.7593680400078	2831.807494432006	1.0	BCO.N
2025-06-13	BF.B	27.104996	27.160004	26.324997	26.440003	26.470002	26.479996	26.652894	USD	US	NYS	7013297.0	nan	1.0	26.440003	26.652894	186.924661531518	nan	-0.02483993669011575	-0.024533964144469844	-0.01682032755142382	-0.016679655662004134	-0.00801960913869193	-0.007987537863618055	2025-02-28	303539962.0	2025-06-02	0.0	100.0	8025.5975058998865	8025.5975058998865	8025.5975058998865	1.0	BFb.N
2025-06-13	BDAL	39.080002	39.904999	38.190003	38.300004	38.300004	38.309998	38.9543	USD	US	NAS	1606314.0	nan	1.0	38.300004	38.9543	62.572837450200005	nan	-0.02016087772641617	-0.01995900614334667	-0.003221714182215951	-0.0032165300298602206	-0.01693916354420022	-0.016796502568394267	2025-05-02	151531803.0	2025-06-02	0.0	46.0	5803.668661027212	5803.668661027212	2669.6875840725174	1.0	BRKR.OQ
2025-06-13	BRKL	10.44	10.455	10.215001	10.23	10.23	10.24	10.292301	USD	US	NAS	364913.0	nan	1.0	10.23	10.292301	3.755794434813	nan	-0.020320002490957556	-0.02011494252873558	-0.014248442446327836	-0.014147413793103358	-0.00607156004462972	-0.006053165370892288	2025-04-30	89104605.0	2025-06-02	0.0	86.0	911.5401091500001	911.5401091500003	783.9244938690001	1.0	BRKL.OQ
2025-06-13	CBIZ	68.309998	69.345002	68.020005	68.860001	68.839997	68.880005	68.826203	USD	US	NYS	537314.0	nan	1.0	68.860001	68.826203	36.98128243874201	nan	0.008019332967129422	0.008051573943831825	0.007528390524139894	0.0075568001041372845	0.0004909424429895282	0.0004910629749543816	2025-04-21	54395610.0	2025-06-02	5.0	89.0	3745.68175899561	3558.397671045829	3333.656765506093	1.0	CBZ.N
2025-06-13	CVB	18.740006	18.779999	18.440003	18.539994	18.529999	18.539994	18.595795	USD	US	NAS	548960.0	nan	1.0	18.539994	18.595795	10.2083476232	nan	-0.010730360467921418	-0.010672995515583095	-0.007725117089510292	-0.0076953550601852605	-0.0030052433784111265	-0.00300073215476937	2025-05-01	137804604.0	2025-06-02	0.0	81.0	2554.896531332376	2554.896531332376	2069.466190379225	1.0	CVBF.OQ
2025-06-13	CVU	2.9399996	2.9799996	2.8500004	2.9200001	2.9200001	2.9499999	2.9312001	USD	US	ASE	31225.0	nan	1.0	2.9200001	2.9312001	0.0915267231225	nan	-0.006825794769394156	-0.006802551945925384	-0.002997515682765295	-0.0029930276180990534	-0.0038282790866288607	-0.00382096056833503	2025-04-30	13000072.0	2025-06-02	5.0	88.0	37.9602115400072	36.06220096300684	33.40498615520634	1.0	CVU.A
2025-06-13	ASTM	41.479996	42.809998	41.399994	42.669999	42.630005	42.669999	42.433304	USD	US	NAS	445661.0	nan	1.0	42.669999	42.433304	18.910868693944	nan	0.028284786834932518	0.028688599680674942	0.022722238685265683	0.022982355157411316	0.005562548149666835	0.00557804784656879	2025-05-01	50342969.0	2025-06-02	0.0	80.0	2148.134436887031	2148.134436887031	1718.5075495096246	1.0	VCEL.OQ
2025-06-13	ANF	77.509995	78.880005	74.160004	74.660004	74.649994	74.690003	76.023896	USD	US	NYS	2076543.0	nan	1.0	74.660004	76.023896	157.866889071528	nan	-0.03746236872296471	-0.03676933536120086	-0.019359183866590968	-0.01917299826944907	-0.018103184856373744	-0.01794030655834833	2025-06-04	47643315.0	2025-06-02	0.0	80.0	3557.05008847326	3557.0500884732596	2845.6400707786083	1.0	ANF.N
2025-06-13	00423910	19.440003	19.585007	19.149994	19.289994	19.279999	19.289994	19.290497	USD	US	NYS	1193711.0	nan	1.0	19.289994	19.290497	23.027278464366997	nan	-0.007746437477670121	-0.0077165111548593845	-0.0077203621226402674	-0.007690636673255757	-2.6075355029853142e-05	-2.607501507079224e-05	2025-04-25	130960919.0	2025-06-02	0.0	77.0	2526.235341744486	2526.235341744486	1945.2012131432543	1.0	AKR.N
2025-06-13	CPSX	2.6400004	2.6999999	2.58	2.6000004	2.58	2.6199999	2.6192999	USD	US	NAS	72178.0	nan	1.0	2.6000004	2.6192999	0.1890558281822	nan	-0.015267469799786548	-0.015151512855831384	-0.007872000348770114	-0.007841097296803379	-0.007395469451016434	-0.007368190255724549	2024-07-24	14525960.0	2025-06-02	9.0	70.0	37.767501810384	34.36842664744944	26.4372512672688	1.0	CPSH.OQ
2025-06-13	APNB	9.9350005	10.2097	9.5	9.7200003	9.7100001	9.7200003	9.8276997	USD	US	NAS	39189180.0	nan	1.0	9.7200003	9.8276997	385.139492529246	nan	-0.021878276994360846	-0.021640683359804402	-0.010859027694358758	-0.010800281288360192	-0.011019249300002087	-0.010958759759417513	2025-04-28	357263742.0	2025-06-02	0.0	93.0	3472.6036794191227	3472.6036794191227	3229.5214218597844	1.0	RIOT.OQ
2025-06-13	ACTG	3.8599997	3.8699999	3.6750002	3.6800004	3.6700001	3.6800004	3.7234002	USD	US	NAS	170849.0	nan	1.0	3.6800004	3.7234002	0.6361392007698	nan	-0.04775424488004343	-0.046631946629425935	-0.03602982268652388	-0.03538847425299019	-0.011724422193519546	-0.011655958980718695	2025-03-31	96171702.0	2025-06-02	0.0	100.0	353.9119018286808	353.9119018286808	353.9119018286808	1.0	ACTG.OQ
2025-06-13	ACU	38.600007	39.100098	37.5	37.5	37.539994	37.869996	38.323807	USD	US	ASE	7920.0	nan	1.0	37.5	38.323807	0.30352455144	nan	-0.028911524841554126	-0.028497585505619205	-0.007181162050740486	-0.007155439116889206	-0.02173036279081364	-0.02149595941760174	2025-05-01	3790689.0	2025-06-02	0.0	68.0	142.1508375	142.1508375	96.66256949999999	1.0	ACU.A
2025-06-13	04343610	235.91001	237.08001	231.48	232.49001	232.17	232.29	233.41451	USD	US	NYS	104795.0	nan	1.0	232.49001	233.41451	24.46067357545	nan	-0.014603162385451007	-0.014497053346740119	-0.010634532875664071	-0.010578186148184177	-0.003968629509786936	-0.0039607649070316775	2025-04-28	19659160.0	2025-06-02	0.0	86.0	4570.5583049916	4570.5583049916	3930.680142292776	1.0	ABG.N
2025-06-13	ADTN	7.6599999	7.6899996	7.4200001	7.5	7.4899998	7.5	7.5305005	USD	US	NAS	949899.0	nan	1.0	7.5	7.5305005	7.1532148944494995	nan	-0.021108950155404926	-0.020887715677385343	-0.01705046363125229	-0.016905927113654462	-0.004058486524152638	-0.004050261997857851	2025-05-29	80032656.0	2025-06-02	0.0	86.0	600.24492	600.24492	516.2106312	1.0	ADTN.OQ
2025-06-13	BOOM	8.1099997	8.3014002	7.8202	7.8699999	7.8599997	7.8800002	7.9850998	USD	US	NAS	280319.0	nan	1.0	7.8699999	7.9850998	2.2383751908362	nan	-0.03003978141312036	-0.029593071378288704	-0.015520551112516046	-0.015400728066611302	-0.014519230300604313	-0.01441433455847363	2025-04-29	20490722.0	2025-06-02	0.0	74.0	161.2619800909278	161.2619800909278	119.33386526728658	1.0	BOOM.OQ
2025-06-13	DXCM	81.690003	83.169999	81.390107	81.990006	81.940003	81.990006	82.179093	USD	US	NAS	2904103.0	nan	1.0	81.990006	82.179093	238.65655051857897	nan	0.0036657297097608676	0.003672456714195471	0.005969294567778505	0.0059871463096896615	-0.002303564858017637	-0.0023009136885947523	2025-03-31	392100000.0	2025-06-02	0.0	94.0	32148.2813526	32148.2813526	30219.384471444	1.0	DXCM.OQ
2025-06-13	BELF.A	77.744507	78.699997	76.919999	78.270005	78.199997	78.940003	78.091706	USD	US	NAS	11052.0	nan	1.0	78.270005	78.091706	0.8630695347120001	nan	0.006736552652315986	0.00675929426113675	0.004455954977356846	0.004465897507074157	0.0022805976749591395	0.0022832002159101084	2024-10-25	2115263.0	2025-06-02	0.0	76.0	165.561645586315	165.561645586315	125.8268506455994	1.0	BELFA.OQ
2025-06-13	XCYT	0.34850002	0.46420002	0.32300002	0.41210002	0.41200001	0.41860003	0.4084	USD	US	NAS	7186817.0	nan	1.0	0.41210002	0.4084	2.9350960628	nan	0.167627799287294	0.18249640272617484	0.1586087987011242	0.1718794162479531	0.009019000586169779	0.009059794319294934	2025-05-22	23759475.0	2025-06-02	0.0	39.0	9.7912801226895	9.7912801226895	3.818599247848905	1.0	CYCC.OQ
2025-06-13	CAT	357.22999	360.37989	355.69996	357.05005	357.0	357.01001	357.49659	USD	US	NYS	1609882.0	nan	1.0	357.05005	357.49659	575.5273253023801	nan	-0.0005038360131317532	-0.0005037091090811519	0.0007460195823822957	0.0007462979242029988	-0.001249855595514049	-0.0012490748513154237	2025-04-14	470314978.0	2025-06-02	0.0	95.0	167925.98641064888	167925.9864106489	159529.68709011644	1.0	CAT.N
2025-06-13	ANSS	339.25489	342.37989	337.46021	338.01001	338.24	338.39991	339.5254	USD	US	NAS	428330.0	nan	1.0	338.01001	339.5254	145.42891458199998	nan	-0.003676202330845868	-0.0036694533717700484	0.0007970473459710803	0.000797365072615408	-0.004473249676816948	-0.004463259597072722	2025-04-25	87916143.0	2025-06-02	0.0	94.0	29716.53637459143	29716.53637459143	27933.544192115944	1.0	ANSS.OQ
2025-06-13	GE	235.0	238.0	233.7	236.60001	236.5	236.51	235.9713	USD	US	NYS	7420262.0	nan	1.0	236.60001	235.9713	1750.9688704806001	nan	0.006785479665554206	0.00680855319148943	0.004124673316844074	0.004133191489361865	0.002660806348710132	0.002664349435715252	2025-03-31	1066386642.0	2025-06-02	0.0	89.0	252307.09016106642	252307.09016106642	224553.31024334911	1.0	GE.N
2025-06-13	DLTR	95.520005	96.919999	94.809998	95.190003	95.190003	95.220002	95.396393	USD	US	NAS	3000634.0	nan	1.0	95.190003	95.396393	286.24966031316205	nan	-0.003460776210220118	-0.0034547946265286456	-0.001294933474214055	-0.0012940954096474222	-0.002165842736006063	-0.002163498990994328	2025-06-02	208695818.0	2025-06-02	0.0	100.0	19865.755541507453	19865.755541507453	19865.755541507453	1.0	DLTR.OQ
2025-06-13	TRAK	17.050004	17.050004	17.050004	17.050004	17.050004	17.300004	17.023102	USD	US	NAS	832.0	nan	1.0	17.050004	17.023102	0.014163220864	nan	0.0	0.0	-0.001579075625801174	-0.0015778295418581445	0.001579075625801174	0.0015803230222082298	2025-05-08	5058088.0	2025-06-02	0.0	46.0	86.24042063235201	86.24042063235201	39.67059349088193	1.0	CPHC.OQ
2025-06-13	OZRK	45.14	45.259995	44.429993	44.679993	44.669999	44.679993	44.797196	USD	US	NAS	600808.0	nan	1.0	44.679993	44.797196	26.914513734368	nan	-0.010242953858052406	-0.010190673460345523	-0.007623223212954944	-0.007594240141781117	-0.0026197306450974622	-0.0026163021453395885	2025-04-30	112619104.0	2025-06-02	0.0	87.0	5031.820778386273	5031.820778386273	4377.684077196057	1.0	OZK.OQ
2025-06-13	BSX	98.190003	100.88001	98.0	99.740006	99.740006	99.75	99.950898	USD	US	NYS	10330965.0	nan	1.0	99.740006	99.950898	1032.58922895657	nan	0.01566245254017229	0.01578575163094742	0.017774637664086157	0.01793354665647562	-0.002112185123913868	-0.0021099560306101495	2025-04-29	1479446345.0	2025-06-02	0.0	87.0	147559.98732697807	147559.98732697807	128377.18897447092	1.0	BSX.N
2025-06-13	BLDR	113.63001	114.45	110.48	111.29	111.26	111.30001	111.95481	USD	US	NYS	1415019.0	nan	1.0	111.29	111.95481	158.41818329139	nan	-0.02080823694950862	-0.02059323940920177	-0.014852336203427186	-0.01474258428737274	-0.005955900746081433	-0.0059381995288990685	2025-04-25	110514818.0	2025-06-02	0.0	86.0	12299.194095220002	12299.194095220002	10577.306921889201	1.0	BLDR.N
2025-06-13	12497T10	133.18	134.42	132.42	132.97001	132.92	132.97001	133.21201	USD	US	NYS	1097705.0	nan	1.0	132.97001	133.21201	146.22748943705	nan	-0.001577982608931272	-0.001576738248986409	0.00024032252434302848	0.00024035140411471367	-0.0018183051332743005	-0.0018166530179973828	2025-04-21	298104853.0	2025-06-02	0.0	94.0	39639.00528445854	39639.00528445854	37260.66496739103	1.0	CBRE.N
2025-06-13	CNA	45.800004	46.054993	45.494996	45.64	45.64	45.690003	45.754105	USD	US	NYS	335197.0	nan	1.0	45.64	45.754105	15.336638733685001	nan	-0.0034996534625051368	-0.00349353681279152	-0.0010026639840994278	-0.001002161484527364	-0.002496989478405709	-0.0024938745933288375	2025-05-01	270621865.0	2025-06-02	0.0	8.0	12351.181918600001	12351.181918600001	988.0945534880001	1.0	CNA.N
2025-06-13	CECE	27.259995	27.979996	26.779999	27.75	27.75	27.779999	27.650101	USD	US	NAS	358338.0	nan	1.0	27.75	27.650101	9.908081892138	nan	0.017815597343002754	0.01797524174160703	0.014209137915124792	0.014310567555129827	0.0036064594278779616	0.0036129705276664037	2025-04-17	35267942.0	2025-06-02	8.0	70.0	978.6853905	900.39055926	685.07977335	1.0	CECO.OQ
2025-06-13	CHRW	94.360001	95.035401	93.354996	93.539994	93.539994	93.570008	93.900208	USD	US	NAS	981523.0	nan	1.0	93.539994	93.900208	92.165213856784	nan	-0.008728176983128222	-0.008690197025326474	-0.004884663802950051	-0.004872753233650218	-0.003843513180178171	-0.0038361363374190827	2025-04-30	118730622.0	2025-06-02	0.0	94.0	11106.061669496268	11106.061669496268	10439.697969326493	1.0	CHRW.OQ
2025-06-13	CI	315.03003	318.70997	313.75	317.39991	317.21998	317.39991	316.55982	USD	US	NYS	1866266.0	nan	1.0	317.39991	316.55982	590.78482903212	nan	0.007494556923360207	0.007522711406274363	0.004844260849388604	0.004856013250546187	0.002650296073971603	0.002653811213311874	2025-04-25	267142597.0	2025-06-02	0.0	100.0	84791.03624496626	84791.03624496626	84791.03624496626	1.0	CI.N
2025-06-13	CSGS	64.490006	64.910004	63.0	63.070008	63.029999	63.089997	63.474503	USD	US	NAS	183351.0	nan	1.0	63.070008	63.474503	11.638113599553	nan	-0.022264918541219814	-0.022018884600506827	-0.01587196835414595	-0.015746672437896736	-0.006392950187073865	-0.006372558757962943	2025-05-06	28976940.0	2025-06-02	0.0	81.0	1827.57583761552	1827.57583761552	1480.336428468571	1.0	CSGS.OQ
2025-06-13	CSX	32.279999	32.475007	32.024994	32.119996	32.119996	32.130005	32.191895	USD	US	NAS	9032824.0	nan	1.0	32.119996	32.191895	290.78372176148	nan	-0.004969047877261268	-0.0049567225823022865	-0.0027330996307788347	-0.002729368114292474	-0.002235948246482433	-0.0022334503762515556	2025-03-31	1878545871.0	2025-06-02	0.0	100.0	60338.885862336516	60338.885862336516	60338.885862336516	1.0	CSX.OQ
2025-06-13	CVDE	3.0600005	3.2617999	3.0333004	3.0333004	3.0299998	3.1199999	3.1070996	USD	US	NAS	13474.0	nan	1.0	3.0333004	3.1070996	0.0418650600104	nan	-0.008763811710070568	-0.008725521450078322	0.015274607180421063	0.015391860230088206	-0.02403841889049163	-0.023751797335367142	2025-03-19	6881838.0	2025-06-02	19.0	81.0	20.8746819581352	16.90849238608951	16.90849238608951	1.0	CVV.OQ
2025-06-13	CLMT	14.0	15.66	13.95	15.130001	15.130001	15.140001	15.1276	USD	US	NAS	2464752.0	nan	1.0	15.130001	15.1276	37.2857823552	nan	0.07762226427885732	0.08071435714285724	0.07746356035483881	0.08054285714285703	0.00015870392401851063	0.00015871651815224652	2025-03-31	86621470.0	2025-06-02	16.0	78.0	1310.58292772147	1100.8896592860349	1022.2546836227467	1.0	CLMT.OQ
2025-06-13	CWT	46.5	47.059998	46.279999	46.330002	46.330002	46.360001	46.572602	USD	US	NYS	311619.0	nan	1.0	46.330002	46.572602	14.512907662638002	nan	-0.0036625699961811975	-0.003655870967741892	0.0015601157196800663	0.0015613333333333035	-0.005222685715861264	-0.005209071204567928	2025-04-01	59570140.0	2025-06-02	0.0	80.0	2759.88470534028	2759.88470534028	2207.907764272224	1.0	CWT.N
2025-06-13	BBSI	41.210007	41.949997	41.175004	41.289994	41.289994	41.309998	41.624207	USD	US	NAS	271402.0	nan	1.0	41.289994	41.624207	11.296893028214	nan	0.001939079371957586	0.0019409606021179027	0.010000781855687091	0.010050956797944766	-0.008061702483729505	-0.00802929410763309	2025-04-07	25680212.0	2025-06-02	0.0	79.0	1060.335799398728	1060.335799398728	837.6652815249952	1.0	BBSI.OQ
2025-06-13	10536820	4.5500002	4.6000004	4.4499999	4.4899998	4.4799996	4.4899998	4.5173998	USD	US	NYS	2336230.0	nan	1.0	4.4899998	4.5173998	10.553684934754	nan	-0.013274619708170121	-0.013186900519257305	-0.007190714090163031	-0.007164922761981551	-0.0060839056180070905	-0.006065436138727454	2025-03-31	173050963.0	2025-06-02	0.0	84.0	776.9987892598074	776.9987892598074	652.6789829782382	1.0	BDN.N
2025-06-13	FISV	164.65	166.0	162.3801	163.02001	162.94001	162.95	163.3519	USD	US	NYS	3499785.0	nan	1.0	163.02001	163.3519	571.6965293415001	nan	-0.009949054813898073	-0.009899726692985111	-0.007915239376763417	-0.00788399635590653	-0.002033815437134656	-0.0020317486359202608	2025-04-18	554433824.0	2025-06-02	0.0	95.0	90383.80753281825	90383.80753281825	85864.61715617734	1.0	FI.N
2025-06-13	FFIN	36.210007	36.315003	35.460007	35.559998	35.559998	35.610001	35.706498	USD	US	NAS	484928.0	nan	1.0	35.559998	35.706498	17.315080662144002	nan	-0.01811416269156174	-0.017951087388632603	-0.014002828065027284	-0.013905244481173251	-0.0041113346265344575	-0.004102894660798273	2025-05-06	143050318.0	2025-06-02	0.0	72.0	5086.869021979364	5086.869021979364	3662.5456958251425	1.0	FFIN.OQ
2025-06-13	THFF	52.029999	52.029999	51.089997	51.220002	51.210007	51.330002	51.318696	USD	US	NAS	50375.0	nan	1.0	51.220002	51.318696	2.585179311	nan	-0.01569033626390537	-0.01556788421233668	-0.013765325855108479	-0.01367101698387485	-0.00192501040879689	-0.0019231587645952564	2025-03-31	11850645.0	2025-06-02	0.0	91.0	606.99006060129	606.99006060129	552.3609551471739	1.0	THFF.OQ
2025-06-13	FMBH	35.979996	36.895005	35.279999	35.460007	35.360001	35.479996	35.578003	USD	US	NAS	71677.0	nan	1.0	35.460007	35.578003	2.5501245210310004	nan	-0.014557619297937308	-0.01445216947772876	-0.011235563724660391	-0.011172680508357957	-0.0033220555732769164	-0.0033165436519864144	2025-04-09	23988995.0	2025-06-02	5.0	88.0	850.649930622965	808.1174340918168	748.5719389482093	1.0	FMBH.OQ
2025-06-13	FNLC	24.179993	24.199997	23.610001	23.800004	23.679993	23.809998	23.852097	USD	US	NAS	13353.0	nan	1.0	23.800004	23.852097	0.31849705124100003	nan	-0.01583980694651199	-0.015715016956373784	-0.013653417693636705	-0.013560632544434514	-0.002186389252875287	-0.002184000844873246	2025-05-01	11202313.0	2025-06-02	0.0	79.0	266.615094209252	266.615094209252	210.62592442530905	1.0	FNLC.OQ
2025-06-13	SRCE	61.0	61.119507	58.654999	59.660004	59.64	59.850007	60.142304	USD	US	NAS	166328.0	nan	1.0	59.660004	60.142304	10.003349139712	nan	-0.022212018040113968	-0.02196714754098361	-0.01416037673818149	-0.01406059016393435	-0.008051641301932477	-0.008019313659815897	2025-04-18	24562911.0	2025-06-02	0.0	54.0	1465.4233685116442	1465.4233685116442	791.3286189962878	1.0	SRCE.OQ
2025-06-13	BVFL	14.75	14.765001	14.32	14.32	14.32	14.390001	14.585901	USD	US	NAS	33066.0	nan	1.0	14.32	14.585901	0.482297402466	nan	-0.029585921253329595	-0.02915254237288134	-0.011187705577138551	-0.011125355932203429	-0.018398215676191043	-0.018230001698215204	2025-05-07	10528744.0	2025-06-02	8.0	92.0	150.77161408	138.7098849536	138.7098849536	1.0	BVFL.OQ
2025-06-13	BYFC	6.1300002	6.1300002	6.0699997	6.0699997	6.0	6.0900002	6.0473004	USD	US	NAS	796.0	nan	1.0	6.0699997	6.0473004	0.0048136511184	nan	-0.009836226926534852	-0.009788009468580272	-0.013582824991312581	-0.01349099466587289	0.0037465980647777286	0.0037536253366874384	2025-03-31	6133044.0	2025-06-02	24.0	76.0	37.2275752400868	28.292957182465965	28.292957182465965	1.0	BYFC.OQ
2025-06-13	FRMT	50.110001	51.0	48.369996	49.929993	49.75	49.940003	49.864502	USD	US	NAS	302099.0	nan	1.0	49.929993	49.864502	15.064016189698002	nan	-0.003598724611495907	-0.003592256962836493	-0.004911242088573076	-0.004899201658367436	0.0013125174770771686	0.0013133792051107651	2025-05-30	23008511.0	2025-06-02	51.0	30.0	1148.814793170423	562.9192486535072	344.6444379511269	1.0	PSIX.OQ
2025-06-13	FORR	10.2	10.590001	9.6899996	10.020001	9.9899998	10.050001	10.1712	USD	US	NAS	42169.0	nan	1.0	10.020001	10.1712	0.42890933280000004	nan	-0.017804524833112012	-0.017646960784313603	-0.0028275230902177206	-0.002823529411764558	-0.014977001742894291	-0.014865404278747829	2025-05-05	19063000.0	2025-06-02	0.0	61.0	191.01127906300002	191.011279063	116.51688022843001	1.0	FORR.OQ
2025-06-13	FOTD	16.399994	16.399994	15.510001	15.970001	15.99	16.029999	16.046097	USD	US	NYS	525561.0	nan	1.0	15.970001	16.046097	8.433202785417	nan	-0.026568944132100647	-0.026219094958205402	-0.021815326542955482	-0.02157909326064389	-0.004753617589145165	-0.00474233703061866	2025-05-19	29852074.0	2025-06-02	50.0	50.0	476.737651632074	238.36882581603697	238.36882581603697	1.0	FTK.N
2025-06-13	BA	200.67501	202.23	195.28	200.32001	200.5	200.51	199.04661	USD	US	NYS	16093454.0	nan	1.0	200.32001	199.04661	3203.34746189094	nan	-0.0017705960175966595	-0.001769029437197922	-0.008147715444917658	-0.008114612776149888	0.006377119427320999	0.006397496546160841	2025-04-16	754005474.0	2025-06-02	0.0	95.0	151042.38409173474	151042.38409173474	143490.26488714802	1.0	BA.N
2025-06-13	FLS	47.080002	47.259995	46.279999	46.460007	46.479996	46.490006	46.799195	USD	US	NYS	2454181.0	nan	1.0	46.460007	46.799195	114.85369518429499	nan	-0.013256446863466387	-0.013168967155099187	-0.0059823229519953	-0.005964464487490995	-0.0072741239114710865	-0.007247731504783417	2025-05-29	130769659.0	2025-06-02	0.0	91.0	6075.559272527613	6075.559272527613	5528.758938000127	1.0	FLS.N
2025-06-13	BWA	32.89	33.410004	32.865006	33.070008	33.050004	33.059998	33.138199	USD	US	NYS	5151820.0	nan	1.0	33.070008	33.138199	170.72203637218	nan	0.005458108703804143	0.005473031316509669	0.007518005118524407	0.007546336272423293	-0.0020598964147202636	-0.002057776284100421	2025-05-02	219720048.0	2025-06-02	0.0	88.0	7266.143745120385	7266.143745120385	6394.206495705938	1.0	BWA.N
2025-06-13	BRC	69.070008	69.455002	67.799393	67.960007	67.899994	67.960007	68.425705	USD	US	NYS	200744.0	nan	1.0	67.960007	68.425705	13.736049724519997	nan	-0.01620119911990958	-0.01607066557745296	-0.009372040800000647	-0.00932826010386456	-0.0068291583199089345	-0.006805892610094233	2025-05-14	43776968.0	2025-06-02	0.0	80.0	2975.083051718776	2975.083051718776	2380.0664413750205	1.0	BRC.N
2025-06-13	BMY	50.240006	50.460007	49.6503	49.75	49.75	49.759995	49.966202	USD	US	NYS	9499414.0	nan	1.0	49.75	49.966202	474.649638805628	nan	-0.009801177982085907	-0.009753302975322065	-0.005464824722507977	-0.00544991973129938	-0.00433635325957793	-0.004326964855163595	2025-04-17	2035080810.0	2025-06-02	0.0	100.0	101245.2702975	101245.27029750001	101245.27029750001	1.0	BMY.N
2025-06-13	FITI	23.690003	23.979996	23.25	23.289994	23.289994	23.360001	23.430298	USD	US	NAS	28679.0	nan	1.0	23.289994	23.430298	0.671957516342	nan	-0.0170293185314776	-0.016885139271615945	-0.011023173630912986	-0.01096264107691336	-0.006006144900564614	-0.005988144068846291	2025-03-07	8697085.0	2025-06-02	0.0	93.0	202.55505746748997	202.55505746748997	188.37620344476568	1.0	INBK.OQ
2025-06-13	32054K10	49.570008	49.669999	48.940003	49.419999	49.429993	49.440003	49.248307	USD	US	NYS	1274126.0	nan	1.0	49.419999	49.248307	62.748548404682	nan	-0.0030307930946653627	-0.003026204877755956	-0.006510982027681855	-0.006489831512635713	0.0034801889330164926	0.003486251821813946	2025-04-17	132398053.0	2025-06-02	0.0	89.0	6543.111646861947	6543.111646861947	5823.369365707133	1.0	FR.N
2025-06-13	FITB	38.535004	38.64	37.860001	37.979996	37.990006	38.0	38.149598	USD	US	NAS	3076952.0	nan	1.0	37.979996	38.149598	117.384481865296	nan	-0.014507422966144379	-0.014402697350180627	-0.010051802709297952	-0.010001452186173432	-0.0044556202568464265	-0.004445708707074614	2025-04-30	667492181.0	2025-06-02	0.0	94.0	25351.35036441128	25351.35036441128	23830.269342546602	1.0	FITB.OQ
2025-06-13	Z	24.089997	24.149994	23.895005	24.020005	24.009995	24.020005	24.022904	USD	US	NYS	3254493.0	nan	1.0	24.020005	24.022904	78.182372907672	nan	-0.00290966728208808	-0.0029054383028772612	-0.0027889834990344475	-0.0027850978976875496	-0.00012068378305363225	-0.00012067650105918037	2025-05-31	95277635.0	2025-06-02	0.0	77.0	2288.569269088175	2288.569269088175	1762.198337197895	1.0	FL.N
2025-06-13	10112110	72.860001	73.550004	71.494996	72.100007	72.059998	72.070008	72.162903	USD	US	NYS	1065743.0	nan	1.0	72.100007	72.162903	76.907108731929	nan	-0.010485663927092048	-0.010430880998752556	-0.009613700315861173	-0.009567636431956683	-0.0008719636112308748	-0.000871583561431799	2025-04-28	158324596.0	2025-06-02	0.0	86.0	11415.204479872173	11415.204479872173	9817.075852690068	1.0	BXP.N
2025-06-13	BBW	49.679993	50.529999	49.330002	49.89	49.809998	49.850007	49.909897	USD	US	NYS	229240.0	nan	1.0	49.89	49.909897	11.44134478828	nan	0.004218285149503842	0.004227194637487219	0.004617023041260104	0.004627697914530549	-0.0003987378917562623	-0.00039865840636776895	2025-06-09	13208592.0	2025-06-02	0.0	87.0	658.97665488	658.97665488	573.3096897455999	1.0	BBW.N
2025-06-13	BRID	7.7200003	7.8500004	7.7122002	7.83	7.7100001	7.9099999	7.7824002	USD	US	NAS	1181.0	nan	1.0	7.83	7.7824002	0.0091910146362	nan	0.01414810710592418	0.014248665249404269	0.00805039671182639	0.008082888286934375	0.006097710394097788	0.006116339275382021	2025-01-29	9076832.0	2025-06-02	79.0	21.0	71.07159456000001	14.925034857600002	14.925034857600002	1.0	BRID.OQ
2025-06-13	EAT	172.45	176.15	169.775	174.57001	174.46001	174.57001	173.83001	USD	US	NYS	1316405.0	nan	1.0	174.57001	173.83001	228.83069431405	nan	0.01221852523744893	0.012293476369962253	0.00797052827806688	0.008002377500724744	0.00424799695938205	0.004257032488233836	2025-04-24	44451153.0	2025-06-02	0.0	79.0	7759.83822372153	7759.83822372153	6130.272196740008	1.0	EAT.N
2025-06-13	BRO	107.35001	108.13001	106.15	106.62	106.71001	106.72001	107.0432	USD	US	NYS	7837664.0	nan	1.0	106.62	107.0432	838.9686350848	nan	-0.006823506083407871	-0.006800278826243122	-0.002862126178744262	-0.0028580342004626003	-0.003961379904663609	-0.003953543989716257	2025-06-12	329817288.0	2025-06-02	0.0	89.0	35165.11924656	35165.11924656	31296.956129438404	1.0	BRO.N
2025-06-13	BKE	43.190003	43.619996	42.39	42.770005	42.729996	42.740006	42.953095	USD	US	NYS	420390.0	nan	1.0	42.770005	42.953095	18.05705160705	nan	-0.009772017289948032	-0.0097244262752193	-0.005500350063595505	-0.005485250834550759	-0.004271667226352527	-0.004262556632997017	2025-06-06	51156966.0	2025-06-02	0.0	60.0	2187.98369160483	2187.98369160483	1312.7902149628978	1.0	BKE.N
2025-06-13	BK	88.729996	89.610001	88.190003	88.600007	88.619996	88.630005	88.813096	USD	US	NYS	3527984.0	nan	1.0	88.600007	88.813096	313.331181678464	nan	-0.0014660691488597166	-0.0014649949944773866	0.0009361108352043956	0.0009365491237034451	-0.0024021799840641123	-0.0023992970586229623	2025-03-31	715434000.0	2025-06-02	0.0	94.0	63387.457408038004	63387.457408038004	59584.209963555724	1.0	BK.N
2025-06-13	BMRC	22.289994	24.0	21.809998	21.860001	21.830002	21.860001	21.946305	USD	US	NAS	105347.0	nan	1.0	21.860001	21.946305	2.3119773928350003	nan	-0.019479349724691897	-0.019290853106555317	-0.015539089997682609	-0.015418981270250764	-0.003940259727009288	-0.003932507089462134	2025-04-30	16216069.0	2025-06-02	0.0	92.0	354.483284556069	354.48328455606895	326.1246217915835	1.0	BMRC.OQ
2025-06-13	ALEX	112.23	114.2	112.23	112.46001	112.46001	112.48	112.8738	USD	US	NYS	355195.0	nan	1.0	112.46001	112.8738	40.092209391000004	nan	0.0020473547563923944	0.002049452018176856	0.00572004342323762	0.005736434108527089	-0.003672688666845225	-0.0036659525948449234	2025-03-31	32644844.0	2025-06-02	0.0	85.0	3671.2394826884397	3671.2394826884397	3120.5535602851737	1.0	MATX.N
2025-06-13	ATI	83.110001	85.649994	82.550004	84.970002	84.990006	85.0	84.933106	USD	US	NYS	1975693.0	nan	1.0	84.970002	84.933106	167.80174299245797	nan	0.022133232955987125	0.02237999010492131	0.02169891482002928	0.021936048346335557	0.0004343181359578452	0.0004344124657351678	2025-04-11	141067578.0	2025-06-02	0.0	80.0	11986.512384795155	11986.512384795155	9589.209907836124	1.0	ATI.N
2025-06-13	ALL	200.39	201.66991	198.44001	198.92	198.76	198.77001	199.5775	USD	US	NYS	1330246.0	nan	1.0	198.92	199.5775	265.487171065	nan	-0.007362733919514142	-0.0073356953939817116	-0.004062835693581235	-0.004054593542591967	-0.003299898225932907	-0.00329445954579044	2025-04-15	264817505.0	2025-06-02	0.0	94.0	52677.4980946	52677.4980946	49516.848208924	1.0	ALL.N
2025-06-13	BYD	74.25	74.720002	73.0	73.270005	73.309998	73.320008	73.608201	USD	US	NYS	612584.0	nan	1.0	73.270005	73.608201	45.09120620138399	nan	-0.013286461270185512	-0.01319858585858591	-0.008681331525029812	-0.008643757575757638	-0.0046051297451557005	-0.004594542393448697	2025-04-28	81403080.0	2025-06-02	0.0	68.0	5964.404078615399	5964.404078615398	4055.7947734584714	1.0	BYD.N
2025-06-13	BW	79.149994	79.979996	77.899994	78.259995	78.119996	78.25	78.467499	USD	US	NYS	117148.0	nan	1.0	78.259995	78.467499	9.192310572852001	nan	-0.011308157628919346	-0.011244460738683126	-0.008660196943141685	-0.008622805454666316	-0.0026479606857776616	-0.002644457930282673	2025-03-12	20814258.0	2025-06-02	0.0	77.0	1628.92372700871	1628.9237270087099	1254.2712697967067	1.0	MTRN.N
2025-06-13	FGYH	7.9499999	8.0299998	7.4099999	7.4099999	7.4099999	7.5699997	7.7191	USD	US	NAS	21924.0	nan	1.0	7.4099999	7.7191	0.1692335484	nan	-0.07034149027490555	-0.06792452915628344	-0.029474139157832813	-0.02904401294394987	-0.04086735111707274	-0.040043541345493705	2025-05-09	12888424.0	2025-06-02	8.0	54.0	95.5032205511576	87.862962907065	51.571739097625105	1.0	FGBI.OQ
2025-06-13	FCZA	22.619996	22.649994	21.860001	22.059998	22.059998	22.119996	22.102601	USD	US	NAS	33845.0	nan	1.0	22.059998	22.102601	0.748062530845	nan	-0.025068370689778074	-0.024756768303584198	-0.023138999947095673	-0.022873346219866697	-0.0019293707426824014	-0.0019275107033782657	2025-05-05	15519072.0	2025-06-02	0.0	92.0	342.350697281856	342.35069728185607	314.96264149930755	1.0	CIVB.OQ
2025-06-13	FCNC.A	1832.23	1846.0	1787.0301	1818.68	1812.99	1818.8201	1822.3294	USD	US	NAS	70915.0	nan	1.0	1818.68	1822.3294	129.230489401	nan	-0.007422840998769331	-0.007395359752869424	-0.005418231385798222	-0.005403579244963708	-0.002004609612971109	-0.002002601725022979	2025-05-02	12283675.0	2025-06-02	0.0	88.0	22340.074049	22340.074049	19659.26516312	1.0	FCNCA.OQ
2025-06-13	FFBC	23.610001	23.679993	23.270005	23.350007	23.339997	23.350007	23.396607	USD	US	NAS	373802.0	nan	1.0	23.350007	23.396607	8.745698489814	nan	-0.011073109551626104	-0.011012028334941526	-0.009079381602215442	-0.009038288477836165	-0.001993727949410662	-0.001991741794013069	2025-05-08	95736156.0	2025-06-02	0.0	86.0	2235.4399127530924	2235.4399127530924	1922.4783249676593	1.0	FFBC.OQ
2025-06-13	FTN	19.429993	19.479996	19.035004	19.100007	19.100007	19.110001	19.192307	USD	US	NYS	5957699.0	nan	1.0	19.100007	19.192307	114.341988221593	nan	-0.017129201576993047	-0.016983330874076885	-0.012308381463765006	-0.012232943161636811	-0.0048208201132280415	-0.004809218610352439	2025-04-30	507233437.0	2025-06-02	0.0	89.0	9688.16219733406	9688.16219733406	8622.464355627313	1.0	FHN.N
2025-06-13	FXNC	19.5	19.529999	18.820008	18.880005	18.770005	18.940003	19.151307	USD	US	NAS	18675.0	nan	1.0	18.880005	19.151307	0.357650658225	nan	-0.032311040021872905	-0.031794615384615366	-0.018043501619274593	-0.01788169230769232	-0.014267538402598312	-0.01416623941123174	2025-03-21	8986696.0	2025-06-02	0.0	100.0	169.66886541348	169.66886541348	169.66886541348	1.0	FXNC.OQ
2025-06-13	AZO	3664.8101	3686.0	3625.8001	3642.6001	3638.3501	3642.6001	3650.7955	USD	US	NYS	119861.0	nan	1.0	3642.6001	3650.7955	437.5879994255	nan	-0.0060787796998553745	-0.006060341298448235	-0.0038314304818065636	-0.003824099917209889	-0.002247349218048811	-0.002244825819468721	2025-05-10	16724000.0	2025-06-02	0.0	95.0	60918.8440724	60918.8440724	57872.901868780005	1.0	AZO.N
2025-06-13	FLXS	30.289994	30.539994	29.386994	29.410004	29.229996	29.410004	29.7323	USD	US	NAS	14420.0	nan	1.0	29.410004	29.7323	0.428739766	nan	-0.029482538379894674	-0.02905216818464873	-0.01858343000323659	-0.01841182272931452	-0.010899108376658084	-0.010839928293472023	2025-04-23	5273253.0	2025-06-02	6.0	77.0	155.086391823012	145.78120831363128	119.41652170371924	1.0	FLXS.OQ
2025-06-13	SAM	212.34	215.15	207.0	208.51	208.52001	208.53	209.69631	USD	US	NYS	192706.0	nan	1.0	208.51	209.69631	40.40973711486001	nan	-0.0182017618659982	-0.018037110294810255	-0.012528422398897732	-0.012450268437411705	-0.005673339467100469	-0.005657276468050476	2025-04-18	9078006.0	2025-06-02	0.0	91.0	1892.8550310599999	1892.8550310599999	1722.4980782645998	1.0	SAM.N
2025-06-13	FBIZ	48.399994	48.720002	47.589997	47.600007	47.419999	47.610001	47.972596	USD	US	NAS	38437.0	nan	1.0	47.600007	47.972596	1.8439226724520001	nan	-0.016666781459449442	-0.016528659073800744	-0.008869758549387985	-0.008830538284777423	-0.007797022910061457	-0.007766704974648597	2025-04-21	8318840.0	2025-06-02	0.0	92.0	395.97684223188	395.97684223188	364.29869485332966	1.0	FBIZ.OQ
2025-06-13	FCCO	23.160004	23.300004	21.800004	22.520005	22.520005	22.600007	22.830308	USD	US	NAS	25650.0	nan	1.0	22.520005	22.830308	0.5855974002	nan	-0.028022800120019564	-0.027633803517477795	-0.01433787394506325	-0.0142355761251165	-0.013684926174956313	-0.013591713261161376	2025-05-09	7681601.0	2025-06-02	0.0	100.0	172.989692928005	172.989692928005	172.989692928005	1.0	FCCO.OQ
2025-06-13	BF.A	27.550004	27.550004	26.589997	26.600007	26.600007	26.64	27.035203	USD	US	NYS	249629.0	nan	1.0	26.600007	27.035203	6.7487706896869994	nan	-0.03509120184396197	-0.034482644721213096	-0.01886284919878989	-0.018686058992949728	-0.016228352645172084	-0.016097382364763324	2025-02-28	169129183.0	2025-06-02	67.0	33.0	4498.837451704281	1484.6163590624128	1484.6163590624128	1.0	BFa.N
2025-06-13	BWS	13.100001	13.25	12.25	12.310001	12.32	12.33	12.656101	USD	US	NYS	1352908.0	nan	1.0	12.310001	12.656101	17.122540291708	nan	-0.06220028511185305	-0.0603053389079895	-0.034472915144974525	-0.03388549359652726	-0.027727369966878523	-0.0273464947854003	2025-05-30	33796728.0	2025-06-02	0.0	79.0	416.03775547672797	416.03775547672797	328.6698268266151	1.0	CAL.N
2025-06-13	BC	56.449997	57.020005	55.199997	55.630005	55.610001	55.630005	55.707795	USD	US	NYS	798180.0	nan	1.0	55.630005	55.707795	44.46484781309999	nan	-0.014632523484535476	-0.014525988371620446	-0.013235154169567664	-0.013147954640281179	-0.0013973693149678112	-0.0013963934490676122	2025-04-28	65683412.0	2025-06-02	0.0	86.0	3653.96853797706	3653.9685379770594	3142.4129426602717	1.0	BC.N
2025-06-13	05564530	16.029999	16.179993	15.66	15.670001	15.670001	15.710001	15.764201	USD	US	NYS	23607.0	nan	1.0	15.670001	15.764201	0.372145493007	nan	-0.02271378405429081	-0.022457768088444685	-0.016720294416037174	-0.01658128612484633	-0.005993489638253635	-0.00597556450847081	2025-05-01	18902799.0	2025-06-02	0.0	74.0	296.206879232799	296.206879232799	219.19309063227126	1.0	BRT.N
2025-06-13	CXAR	0.54049999	0.55680001	0.51	0.53099001	0.51200003	0.55000002	0.52679998	USD	US	NAS	47626.0	nan	1.0	0.53099001	0.52679998	0.025089375847479996	nan	-0.017751411072235657	-0.017594782934223563	-0.025673686673822194	-0.02534691998791727	0.007922275601586537	0.007953739861569664	2025-02-07	11542302.0	2025-06-02	26.0	62.0	6.12884705440302	4.535346820258235	3.7998851737298724	1.0	KAVL.OQ
2025-06-13	12526910	96.259995	100.48	96.259995	99.929993	99.929993	99.940003	99.386002	USD	US	NYS	6229067.0	nan	1.0	99.929993	99.386002	619.082065320134	nan	0.03741705889235458	0.038125890199765644	0.03195846686375958	0.032474622505434425	0.005458592028595	0.005473517286669782	2025-05-05	162010025.0	2025-06-02	0.0	94.0	16189.660664179824	16189.660664179823	15218.281024329037	1.0	CF.N
2025-06-13	CMS	70.929993	71.0	70.259995	70.529999	70.520005	70.529999	70.542801	USD	US	NYS	1900294.0	nan	1.0	70.529999	70.542801	134.052061483494	nan	-0.005655239483418839	-0.005639278718101548	-0.00547374453846583	-0.005458790895411458	-0.000181494944953009	-0.00018147847574123688	2025-04-07	299123745.0	2025-06-02	0.0	82.0	21097.19743572626	21097.19743572626	17299.70189729553	1.0	CMS.N
2025-06-13	AA	170.92	172.55001	170.10001	171.2	171.17	171.19001	171.13421	USD	US	NYS	2418598.0	nan	1.0	171.2	171.13421	413.90485803758	nan	0.0016368529318180336	0.0016381933068101429	0.0012524916913214668	0.0012532763866137664	0.00038436124049656684	0.00038443511674257635	2025-04-30	403674062.0	2025-06-02	0.0	94.0	69108.9994144	69108.9994144	64962.45944953599	1.0	HWM.N
2025-06-13	AMAR	0.52999998	0.54999	0.49390001	0.50400001	0.50349999	0.52499998	0.51459998	USD	US	NAS	183071.0	nan	1.0	0.50400001	0.51459998	0.09420833293857998	nan	-0.05030068089767947	-0.04905654902100176	-0.02948710782781294	-0.029056604870060676	-0.02081357306986653	-0.02059846562761214	2025-05-16	20960205.0	2025-06-02	38.0	41.0	10.563943529602051	6.549644988353272	4.331216847136841	1.0	AIMD.OQ
2025-06-13	ALCO	31.039994	31.649994	31.039994	31.259995	31.259995	31.460007	31.289002	USD	US	NAS	36541.0	nan	1.0	31.259995	31.289002	1.143331422082	nan	0.007062663028471583	0.007087662452512022	0.007990159981921874	0.008022166499130012	-0.0009274969534502908	-0.0009270669611002313	2025-05-08	7642085.0	2025-06-02	0.0	63.0	238.891538889575	238.89153888957497	150.50166950043226	1.0	ALCO.OQ
2025-06-13	01858110	52.520005	52.604996	50.630005	50.720002	50.729996	50.789994	51.218705	USD	US	NYS	623800.0	nan	1.0	50.720002	51.218705	31.950228179	nan	-0.034873795075271996	-0.03427271189330616	-0.025089347277204244	-0.024777225363935118	-0.009784447798067752	-0.009736735827272414	2025-04-23	46549180.0	2025-06-02	0.0	82.0	2360.97450269836	2360.97450269836	1935.9990922126553	1.0	BFH.N
2025-06-13	AXL	4.3000002	4.3699999	4.1199999	4.1400004	4.1300002	4.1400004	4.2152997	USD	US	NYS	2382458.0	nan	1.0	4.1400004	4.2152997	10.0427744926626	nan	-0.03791918475556777	-0.037209254083290566	-0.019894377082190662	-0.019697789781498165	-0.018024807673377108	-0.017863332469575055	2025-04-29	118335148.0	2025-06-02	0.0	86.0	489.9075600540592	489.9075600540592	421.320501646491	1.0	AXL.N
2025-06-13	DRAD	2.04	2.0900002	1.9799996	1.9799996	1.9799996	2.0600005	2.0130997	USD	US	NAS	5750.0	nan	1.0	1.9799996	2.0130997	0.011575323275	nan	-0.02985316516990366	-0.02941196078431374	-0.013274134357384004	-0.013186421568627371	-0.016579030812519657	-0.01644235504083591	2025-03-31	3209340.0	2025-06-02	0.0	68.0	6.354491916264	6.354491916263999	4.3210545030595195	1.0	STRR.OQ
2025-06-13	DCO	76.020005	78.160004	76.020005	76.529999	76.520005	76.740006	76.934907	USD	US	NYS	126816.0	nan	1.0	76.529999	76.934907	9.756577166112	nan	0.00668627842179248	0.006708681484564494	0.011963171362710412	0.012035016309193791	-0.005276892940917932	-0.005262994598797532	2025-04-29	14877749.0	2025-06-02	0.0	91.0	1138.5941160922512	1138.5941160922512	1036.1206456439486	1.0	DCO.N
2025-06-13	GAIA	4.9499999	5.0600005	4.8655997	5.0600005	4.9600001	5.0600005	4.9904004	USD	US	NAS	27261.0	nan	1.0	5.0600005	4.9904004	0.1360433053044	nan	0.021979025735019864	0.022222343883279816	0.00812859064671545	0.008161717336600427	0.013850435088304414	0.013946796733985467	2025-03-31	19607651.0	2025-06-02	0.0	88.0	99.2147238638255	99.2147238638255	87.30895700016644	1.0	GAIA.OQ
2025-06-13	GPS	21.089997	21.550004	20.649994	20.860001	20.850007	20.860001	20.993805	USD	US	NYS	9999320.0	nan	1.0	20.860001	20.993805	209.9237742126	nan	-0.010965354731898636	-0.010905454372516	-0.004571458040798504	-0.004561024830871285	-0.006393896691100132	-0.0063734992298917215	2025-05-23	373066495.0	2025-06-02	0.0	61.0	7782.167458766495	7782.167458766495	4747.122149847562	1.0	GAP.N
2025-06-13	GET	96.820008	97.964997	94.112305	94.929993	94.880005	94.89	95.408906	USD	US	NYS	561946.0	nan	1.0	94.929993	95.408906	53.614653091076	nan	-0.019713962983940903	-0.019520913487220626	-0.014681738744407369	-0.014574487537741154	-0.005032224239533534	-0.005019583811180173	2025-05-21	62990806.0	2025-06-02	0.0	80.0	5979.716772644358	5979.716772644358	4783.7734181154865	1.0	RHP.N
2025-06-13	EDUV	1.6700001	1.7299996	1.5508004	1.6000004	1.6000004	1.6599999	1.6411	USD	US	NAS	169904.0	nan	1.0	1.6000004	1.6411	0.2788294544	nan	-0.04281980706319716	-0.041915985514012766	-0.017456937605456413	-0.017305448065542017	-0.025362869457740744	-0.02504393394674298	2025-04-10	11314835.0	2025-06-02	0.0	79.0	18.103740525934	18.103740525934	14.301955015487861	1.0	MRKR.OQ
2025-06-13	30225T10	149.03	150.06	148.17	149.60001	149.51	149.52001	149.375	USD	US	NYS	945917.0	nan	1.0	149.60001	149.375	141.296351875	nan	0.0038175044245933876	0.003824800375763271	0.0023122947250735493	0.002314970140240291	0.0015052096995198383	0.0015063430962343194	2025-04-28	212210881.0	2025-06-02	0.0	93.0	31746.749919708807	31746.749919708807	29524.47742532919	1.0	EXR.N
2025-06-13	FFIC	11.890001	11.970001	11.615	11.630001	11.630001	11.65	11.7167	USD	US	NAS	222644.0	nan	1.0	11.630001	11.7167	2.6086529548	nan	-0.022109742291884338	-0.021867113383758352	-0.01468262027224565	-0.014575356217379709	-0.007427122019638688	-0.007399609104952742	2025-04-30	33777008.0	2025-06-02	0.0	92.0	392.826636817008	392.826636817008	361.4005058716474	1.0	FFIC.OQ
2025-06-13	FUNC	29.399994	29.785004	28.755005	28.899994	28.899994	29.089997	29.042206	USD	US	NAS	20719.0	nan	1.0	28.899994	29.042206	0.6017254661139999	nan	-0.0171530827570745	-0.01700680619186523	-0.012244319004191873	-0.012169662347550125	-0.004908763752882628	-0.004896735461486612	2025-03-31	6478634.0	2025-06-02	0.0	100.0	187.232483728196	187.23248372819597	187.23248372819597	1.0	FUNC.OQ
2025-06-13	MSN	0.44	0.44	0.42000002	0.42000002	0.42000002	0.42500002	0.42589999	USD	US	ASE	8486.0	nan	1.0	0.42000002	0.42589999	0.00361418731514	nan	-0.04651996801584635	-0.045454500000000064	-0.03257017346282931	-0.03204547727272722	-0.013949794553017036	-0.013852947026366524	2025-02-14	21042652.0	2025-06-02	0.0	28.0	8.837914260853038	8.837914260853038	2.4746159930388507	1.0	MSN.A
2025-06-13	29380T10	57.259995	57.380005	56.289994	56.550004	56.550004	56.570008	56.638703	USD	US	NYS	748619.0	nan	1.0	56.550004	56.638703	42.400809201156996	nan	-0.012476939052982416	-0.012399424764183098	-0.010909662236994855	-0.010850367695631191	-0.0015672768159875616	-0.001566049279059234	2025-05-07	76068501.0	2025-06-02	0.0	90.0	4301.674035824004	4301.674035824004	3871.5066322416037	1.0	EPR.N
2025-06-13	ESCA	14.16	14.245	13.800001	13.83	13.83	13.920001	13.975701	USD	US	NAS	12987.0	nan	1.0	13.83	13.975701	0.18150242888700002	nan	-0.02358094258890686	-0.02330508474576276	-0.013100909480642908	-0.013015466101694906	-0.010480033108263953	-0.010425308898637797	2025-04-30	13786852.0	2025-06-02	7.0	74.0	190.67216316	177.32511173880002	141.09740073839998	1.0	ESCA.OQ
2025-06-13	EBTC	40.110001	40.449997	39.679993	39.800004	39.759995	39.839997	39.954606	USD	US	NAS	18289.0	nan	1.0	39.800004	39.954606	0.730729789134	nan	-0.007758691920500382	-0.007728670961638651	-0.0038817450293251454	-0.003874220795955563	-0.003876946891175237	-0.0038694412353859065	2025-04-30	12508386.0	2025-06-02	0.0	87.0	497.833812833544	497.833812833544	433.1154171651833	1.0	EBTC.OQ
2025-06-13	BGFV	1.1999999	1.2299996	1.1817999	1.1999999	1.1999999	1.2100001	1.2024003	USD	US	NAS	96748.0	nan	1.0	1.1999999	1.2024003	0.11632982422440001	nan	0.0	0.0	0.001998335496976894	0.0020003335000280398	-0.001998335496976894	-0.001996340153940568	2025-03-30	22855063.0	2025-06-02	0.0	100.0	27.426073314493696	27.426073314493696	27.426073314493696	1.0	BGFV.OQ
2025-06-13	MCMC	38.199997	39.0	37.789994	38.119996	38.059998	38.130005	38.127503	USD	US	NAS	287783.0	nan	1.0	38.119996	38.127503	10.972447195849	nan	-0.0020964632242934655	-0.002094267180178133	-0.0018995518469315797	-0.001897748840137492	-0.0001969113773618858	-0.000196891991589343	2025-04-30	23349200.0	2025-06-02	0.0	70.0	890.0714106032	890.0714106031999	623.0499874222401	1.0	ECPG.OQ
2025-06-13	EFX	264.45997	268.34009	263.56006	264.29004	264.17994	264.29004	265.04542	USD	US	NYS	663685.0	nan	1.0	264.29004	265.04542	175.9066695727	nan	-0.0006427612392867488	-0.0006425547125337161	0.00221130983601725	0.002213756584786619	-0.002854071075303999	-0.002850002086434822	2025-04-04	124199041.0	2025-06-02	0.0	86.0	32824.56951385164	32824.56951385164	28229.12978191241	1.0	EFX.N
2025-06-13	36241U10	3.1199999	3.1499997	2.9399996	2.9700003	2.9399996	2.9700003	3.0558005	USD	US	NAS	479379.0	nan	1.0	2.9700003	3.0558005	1.4648865878894999	nan	-0.04927091594540434	-0.04807679641271778	-0.020791382010371118	-0.02057673142874128	-0.02847953393503322	-0.028077814634823173	2025-01-31	25601773.0	2025-06-02	0.0	84.0	76.0372734905319	76.0372734905319	63.8713097320468	1.0	GSIT.OQ
2025-06-13	15087010	55.580002	57.039994	54.320008	54.630005	54.559998	54.610001	55.098008	USD	US	NYS	1737158.0	nan	1.0	54.630005	55.098008	95.713945381264	nan	-0.017240186366098698	-0.017092424717796928	-0.008709897243260656	-0.00867207597437658	-0.008530289122838042	-0.008494009438599015	2025-04-29	109407366.0	2025-06-02	0.0	81.0	5976.92495161683	5976.924951616831	4841.3092108096325	1.0	CE.N
2025-06-13	11246310	6.8199997	6.9499999	6.7849999	6.8400002	6.8400002	6.8500004	6.8563996	USD	US	NYS	1678699.0	nan	1.0	6.8400002	6.8563996	11.5098311521204	nan	0.002928333007124806	0.0029326247624321677	0.0053230364440095546	0.005337228973778307	-0.0023947034368847486	-0.00239183842201951	2025-05-05	234347862.0	2025-06-02	0.0	88.0	1602.9394229495726	1602.9394229495726	1410.586692195624	1.0	BKD.N
2025-06-13	VIA	22.360001	22.470002	22.360001	22.470002	22.360001	22.479996	22.431107	USD	US	NAS	5386.0	nan	1.0	22.470002	22.431107	0.12081394230200002	nan	0.0049074821951831105	0.0049195436082494215	0.0031750078490144773	0.003180053525042359	0.0017324743461686332	0.001733975946884847	2024-11-06	40702683.0	2025-06-02	77.0	23.0	914.589368415366	210.3555547355342	210.3555547355342	1.0	PARAA.OQ
2025-06-13	CCNE	21.899994	23.009995	21.634995	21.839997	21.809998	21.860001	21.914597	USD	US	NAS	91057.0	nan	1.0	21.839997	21.914597	1.995477459029	nan	-0.0027433493357573724	-0.0027395897916684397	0.0006665816207536146	0.0006668038356540951	-0.003409930956510987	-0.0034041237445525674	2025-05-06	20979344.0	2025-06-02	0.0	93.0	458.188810021968	458.1888100219679	426.1155933204302	1.0	CCNE.OQ
2025-06-13	CTS	41.720002	42.095002	41.059998	41.169999	41.080002	41.190003	41.382599	USD	US	NYS	116527.0	nan	1.0	41.169999	41.382599	4.822190113673	nan	-0.013270866578926732	-0.013183196875206415	-0.00812019960629451	-0.008087319842410401	-0.005150666972632223	-0.005137425032197718	2025-04-23	29843811.0	2025-06-02	0.0	79.0	1228.6696690261888	1228.6696690261888	970.6490385306892	1.0	CTS.N
2025-06-13	CACI	446.14991	457.8899	446.14991	450.67994	450.19996	450.68995	452.07984	USD	US	NYS	318895.0	nan	1.0	450.67994	452.07984	144.1660005768	nan	0.010102403543537086	0.010153605096546947	0.013203784781602224	0.013291339675491676	-0.0031013812380651373	-0.003096576923226624	2025-04-13	21990052.0	2025-06-02	0.0	84.0	9910.47531595688	9910.47531595688	8324.79926540378	1.0	CACI.N
2025-06-13	CLCI	2.8000002	2.8599997	2.75	2.79	2.79	2.8000002	2.8095999	USD	US	NAS	453407.0	nan	1.0	2.79	2.8095999	1.2738922618592998	nan	-0.003577892776452929	-0.003571499744892792	0.0034226002566775104	0.0034284640408239753	-0.007000493033130439	-0.006976046660593815	2025-05-12	81876376.0	2025-06-02	31.0	69.0	228.43508903999998	157.6202114376	157.6202114376	1.0	CDZI.OQ
2025-06-13	CCBG	37.100007	37.100007	36.550004	36.75	36.619996	36.75	36.819794	USD	US	NAS	28029.0	nan	1.0	36.75	36.819794	1.032022006026	nan	-0.009478932633771198	-0.009434149163368044	-0.007581577288778618	-0.007552909626135529	-0.0018973553449925795	-0.0018955565041999245	2025-04-28	17054945.0	2025-06-02	0.0	75.0	626.76922875	626.76922875	470.0769215625	1.0	CCBG.OQ
2025-06-13	CSL	360.77002	363.49	354.39991	356.93995	356.42994	356.64991	357.75635	USD	US	NYS	377755.0	nan	1.0	356.93995	357.75635	135.14424999425	nan	-0.010673131261364155	-0.010616375495946073	-0.00838852350532715	-0.00835343801571975	-0.002284607756037005	-0.0022820000259953233	2025-04-17	43253572.0	2025-06-02	0.0	86.0	15438.9278270014	15438.9278270014	13277.477931221205	1.0	CSL.N
2025-06-13	AME	177.7	179.02001	176.37	176.96001	176.88001	176.89	177.37011	USD	US	NYS	1261501.0	nan	1.0	176.96001	177.37011	223.75257113511003	nan	-0.004172960316691565	-0.004164265616206975	-0.0018581687707817096	-0.0018564434440065947	-0.0023147915459098556	-0.002312114481972216	2025-04-23	230878978.0	2025-06-02	0.0	95.0	40856.346255669785	40856.346255669785	38813.528942886296	1.0	AME.N
2025-06-13	CAH	161.32001	162.94001	160.19001	161.41001	161.4	161.41001	161.73621	USD	US	NYS	2722406.0	nan	1.0	161.41001	161.73621	440.31162852126005	nan	0.0005577417454567524	0.0005578973123048225	0.0025766427296503025	0.0025799651264588608	-0.00201890098419355	-0.0020168643744031822	2025-04-25	238677005.0	2025-06-02	0.0	94.0	38524.85776382005	38524.85776382005	36213.36629799085	1.0	CAH.N
2025-06-13	15018510	31.059998	31.347306	29.660004	29.869996	29.869996	29.929993	30.297898	USD	US	NYS	3466449.0	nan	1.0	29.869996	30.297898	105.02611822420201	nan	-0.03906625501465477	-0.0383130095500972	-0.02484241615742233	-0.024536382777616383	-0.01422383885723244	-0.014123157982774859	2025-04-28	101101235.0	2025-06-02	0.0	87.0	3019.89348504506	3019.89348504506	2627.307331989202	1.0	FUN.N
2025-06-13	CASY	506.95997	512.87989	502.06495	506.15992	506.12989	506.62012	505.58252	USD	US	NAS	457903.0	nan	1.0	506.15992	505.58252	231.50775265555998	nan	-0.0015793790531670737	-0.001578132490421269	-0.0027207763888084102	-0.002717078431261566	0.0011413973356413365	0.0011420489774844889	2025-03-06	37119004.0	2025-06-02	0.0	92.0	18788.15209511968	18788.15209511968	17285.099927510106	1.0	CASY.OQ
2025-06-13	CVM	2.3500004	2.3800002	2.1999999	2.25	2.2200003	2.25	2.2594996	USD	US	ASE	151935.0	nan	1.0	2.25	2.2594996	0.343297071726	nan	-0.04348528215249026	-0.042553354459003434	-0.03927212552995385	-0.0385109721683452	-0.004213156622536407	-0.004204293729461073	2025-05-23	5135021.0	2025-06-02	0.0	100.0	11.55379725	11.55379725	11.55379725	1.0	CVM.A
2025-06-13	EQT	55.880005	56.960007	54.320008	56.839997	56.839997	56.850007	56.216202	USD	US	NYS	7732934.0	nan	1.0	56.839997	56.216202	434.716179796668	nan	0.017033626582957595	0.017179526021875002	0.005998383300283905	0.006016409626305563	0.01103524328267369	0.011096356171482302	2025-03-16	598626000.0	2025-06-02	0.0	89.0	34025.900044122	34025.900044122	30283.05103926858	1.0	EQT.N
2025-06-13	EEFT	110.37	110.8584	107.33001	107.73	107.63001	107.75	108.25721	USD	US	NAS	417475.0	nan	1.0	107.73	108.25721	45.19467874475	nan	-0.024210260878692047	-0.023919543354172346	-0.01932838803938175	-0.019142792425478006	-0.004881872839310297	-0.004869975865810616	2025-05-02	43244856.0	2025-06-02	0.0	92.0	4658.76833688	4658.76833688	4286.0668699296	1.0	EEFT.OQ
2025-06-13	DOV	177.02001	178.875	175.81	176.54	176.49001	176.53	176.95661	USD	US	NYS	898546.0	nan	1.0	176.54	176.95661	159.00365408906	nan	-0.002715297439435105	-0.0027116143536543014	-0.00035821575265604366	-0.000358151601053458	-0.002357081686779061	-0.002354305951046576	2025-04-18	137104367.0	2025-06-02	0.0	95.0	24204.40495018	24204.404950179996	22994.184702671	1.0	DOV.N
2025-06-13	CRIS	2.7100001	2.7313996	2.4001999	2.4499999	2.4499999	2.5	2.5593005	USD	US	NAS	70277.0	nan	1.0	2.4499999	2.5593005	0.17985996123849998	nan	-0.1008606880516697	-0.09594102967007268	-0.05721469282545488	-0.05560870643510307	-0.04364599522621482	-0.04270721628820062	2025-03-28	10462250.0	2025-06-02	0.0	82.0	25.632511453775	25.632511453775	21.0186593920955	1.0	CRIS.OQ
2025-06-13	DAIO	2.7799998	2.8254996	2.7799998	2.8000002	2.8000002	2.8400002	2.7992001	USD	US	NAS	12562.0	nan	1.0	2.8000002	2.7992001	0.035163551656200005	nan	0.007168632849630097	0.00719438900679048	0.006882842035736303	0.006906583230689378	0.0002857908138937937	0.000285831655979063	2025-03-18	9239731.0	2025-06-02	0.0	100.0	25.871248647946203	25.871248647946203	25.871248647946203	1.0	DAIO.OQ
2025-06-13	INOD	40.850007	41.815003	39.149994	39.190003	39.160004	39.220002	40.263505	USD	US	NAS	2592699.0	nan	1.0	39.190003	40.263505	104.391149149995	nan	-0.0414853039029488	-0.040636565863991225	-0.014461517126658219	-0.014357451640093832	-0.02702378677629058	-0.026661911326398502	2025-04-09	31745310.0	2025-06-02	0.0	94.0	1244.09879413593	1244.09879413593	1169.4528664877741	1.0	INOD.OQ
2025-06-13	GNTX	22.009995	22.149994	21.589997	21.720002	21.720002	21.729996	21.801697	USD	US	NAS	1756080.0	nan	1.0	21.720002	21.801697	38.28552406776	nan	-0.013263081222114614	-0.013175514124378451	-0.009508857566825846	-0.009463791336617677	-0.0037542236552887687	-0.0037471853681848577	2025-04-25	224803331.0	2025-06-02	0.0	92.0	4882.728798926662	4882.728798926662	4492.110495012529	1.0	GNTX.OQ
2025-06-13	JOB	0.19	0.19419998	0.1803	0.1803	0.19	0.19199998	0.1889	USD	US	ASE	210988.0	nan	1.0	0.1803	0.1889	0.039855633200000004	nan	-0.052401941951214726	-0.05105263157894746	-0.005806297653022208	-0.0057894736842104555	-0.04659564429819252	-0.04552673372154592	2024-12-31	109413000.0	2025-06-02	5.0	95.0	19.727163899999997	18.740805705	18.740805705	1.0	JOB.A
2025-06-13	EFSC	52.580002	52.800004	51.910004	52.300004	52.210007	52.300004	52.322907	USD	US	NAS	206370.0	nan	1.0	52.300004	52.322907	10.79787831759	nan	-0.005339409786300653	-0.00532518047450814	-0.0049015898069684205	-0.004889596618881775	-0.0004378199793322324	-0.0004377241501508644	2025-04-30	36932680.0	2025-06-02	0.0	92.0	1931.57931173072	1931.5793117307198	1777.0529667922624	1.0	EFSC.OQ
2025-06-13	FLO	16.220002	16.404999	15.955	15.970001	15.960001	15.98	16.074799	USD	US	NYS	2562007.0	nan	1.0	15.970001	16.074799	41.183747561592995	nan	-0.015533147147494653	-0.01541313003537248	-0.008992405834337358	-0.00895209507372452	-0.0065407413131572945	-0.0065193972254333765	2025-05-09	211138385.0	2025-06-02	0.0	92.0	3371.880219588385	3371.880219588385	3102.1298020213144	1.0	FLO.N
2025-06-13	34957J10	19.690003	21.399903	18.100007	18.39	18.380005	18.399994	19.311295	USD	US	NAS	2730277.0	nan	1.0	18.39	19.311295	52.725184578715	nan	-0.06830400639639755	-0.06602350441490534	-0.019420887123307473	-0.01923351662262318	-0.04888311927309008	-0.04770757217472987	2025-04-28	25020498.0	2025-06-02	0.0	94.0	460.12695822	460.12695822	432.5193407268	1.0	TSSI.OQ
2025-06-13	BEN	22.190003	22.429993	22.089997	22.169999	22.169999	22.179993	22.205994	USD	US	NYS	2203259.0	nan	1.0	22.169999	22.205994	48.925556134446005	nan	-0.0009018936183076143	-0.0009014870344993264	0.0007203802942656878	0.000720639830467773	-0.0016222739125733021	-0.0016209587375372037	2025-04-22	525521295.0	2025-06-02	0.0	56.0	11650.806584628706	11650.806584628706	6524.451687392076	1.0	BEN.N
2025-06-13	FC	22.25	22.800004	22.100007	22.64	22.64	22.729996	22.548798	USD	US	NYS	105918.0	nan	1.0	22.64	22.548798	2.3883235865640002	nan	0.017376244722732803	0.01752808988764043	0.01333975214634009	0.013429123595505743	0.004036492576392714	0.0040446501849011884	2025-03-31	12987725.0	2025-06-02	0.0	88.0	294.042094	294.042094	258.75704272	1.0	FC.N
2025-06-13	IMMR	7.5299998	7.6899996	7.4849997	7.6300002	7.6099997	7.6300002	7.5964003	USD	US	NAS	440837.0	nan	1.0	7.6300002	7.5964003	3.3487743190511	nan	0.01319285625730826	0.013280265956979065	0.008779475098966483	0.008818127724253166	0.004413381158341778	0.004423134468045209	2025-03-06	32396432.0	2025-06-02	0.0	93.0	247.1847826392864	247.1847826392864	229.88184785453635	1.0	IMMR.OQ
2025-06-13	ILNK	1.9700003	2.0200005	1.9700003	2.0100003	2.0	2.04	2.0009003	USD	US	NAS	98501.0	nan	1.0	2.0100003	2.0009003	0.1970906804503	nan	0.02010117629055519	0.020304565435853128	0.015563534238679733	0.0156852767991964	0.004537642051875457	0.004547952739074601	2025-05-01	35275204.0	2025-06-02	0.0	88.0	70.9031706225612	70.9031706225612	62.39479014785386	1.0	HGBL.OQ
2025-06-13	IDPH	130.87	132.48501	130.105	130.65	130.65	130.73	131.0201	USD	US	NAS	1207509.0	nan	1.0	130.65	131.0201	158.2079499309	nan	-0.0016824721007671073	-0.0016810575380148407	0.0011462824783032843	0.0011469397111638635	-0.0028287545790703916	-0.002824757422716151	2025-04-30	146527832.0	2025-06-02	0.0	83.0	19143.8612508	19143.8612508	15889.404838163999	1.0	BIIB.OQ
2025-06-13	EXPD	113.79	115.48	113.36001	114.26	114.26	114.30001	114.4749	USD	US	NYS	1416225.0	nan	1.0	114.26	114.4749	162.12221525249998	nan	0.004121908927398721	0.0041304156780033185	0.006000940620682016	0.006018982335881828	-0.0018790316932832951	-0.0018772674184471816	2025-05-05	136948055.0	2025-06-02	0.0	94.0	15647.684764300002	15647.684764300002	14708.823678442002	1.0	EXPD.N
2025-06-13	EZPW	13.380001	13.41	13.145001	13.170001	13.16	13.170001	13.2394	USD	US	NAS	400032.0	nan	1.0	13.170001	13.2394	5.2961836608	nan	-0.015819537753163804	-0.015695066091549692	-0.010563897177032988	-0.010508295178752292	-0.005255640576130816	-0.005241853860446843	2025-03-31	52043599.0	2025-06-02	0.0	88.0	685.4142508735989	685.4142508735989	603.164540768767	1.0	EZPW.OQ
2025-06-13	XOM	112.35001	112.53	110.68	112.12	112.09	112.10001	111.7571	USD	US	NYS	28540165.0	nan	1.0	112.12	111.7571	3189.5660739214995	nan	-0.0020493613423120394	-0.0020472628351345667	-0.005291321487848499	-0.005277347104820085	0.00324196014553646	0.0032472209819331965	2025-03-31	4310000000.0	2025-06-02	0.0	95.0	483237.2	483237.2	459075.34	1.0	XOM.N
2025-06-13	EXPEV	168.23	169.7	164.5	165.63001	165.58001	165.67	166.3196	USD	US	NAS	1404255.0	nan	1.0	165.63001	166.3196	233.555129898	nan	-0.015575645391471937	-0.015454972359269958	-0.011420852186608599	-0.011355881828449044	-0.0041547932048633385	-0.004146173992722546	2025-04-25	121597444.0	2025-06-02	0.0	94.0	20140.18586569444	20140.18586569444	18931.774713752773	1.0	EXPE.OQ
2025-06-13	FIC	1755.45	1799.95	1746.6001	1784.5701	1785.3101	1787.8501	1782.8702	USD	US	NYS	268948.0	nan	1.0	1784.5701	1782.8702	479.4993745496	nan	0.016452311582028756	0.016588396137742434	0.015499303270350318	0.01562004044546983	0.0009530083116784382	0.000953462568391128	2025-04-16	24341690.0	2025-06-02	0.0	93.0	43439.45215746899	43439.45215746899	40398.69050644617	1.0	FICO.N
2025-06-13	31374720	96.130005	96.356705	94.649994	95.289994	95.270005	95.279999	95.307007	USD	US	NYS	405450.0	nan	1.0	95.289994	95.307007	38.64222598815	nan	-0.008776683696211762	-0.008738281039307183	-0.00859816042505912	-0.008561301957697776	-0.00017852327115264188	-0.00017850733682156505	2025-05-05	86260740.0	2025-06-02	0.0	85.0	8219.785397035559	8219.785397035559	6986.817587480225	1.0	FRT.N
2025-06-13	BTX	0.6925	0.85299999	0.68500001	0.81050003	0.81950003	0.81980002	0.80070001	USD	US	ASE	4783551.0	nan	1.0	0.81050003	0.80070001	3.83018933353551	nan	0.15734314012842537	0.17039715523465704	0.1451781195061666	0.15624550180505414	0.012165020622258771	0.012239315445993437	2025-03-04	228356290.0	2025-06-02	0.0	100.0	185.0827798956887	185.0827798956887	185.0827798956887	1.0	LCTX.A
2025-06-13	BASI	2.3000002	2.3549996	2.1499997	2.2200003	2.2100001	2.2200003	2.2447997	USD	US	NAS	544420.0	nan	1.0	2.2200003	2.2447997	1.2221138526740003	nan	-0.035401878872307835	-0.03478256219282061	-0.024292913167766605	-0.024000215304329053	-0.01110896570454123	-0.011047489003139122	2025-04-30	34352978.0	2025-06-02	0.0	100.0	76.26362146589341	76.26362146589341	76.26362146589341	1.0	NOTV.OQ
2025-06-13	IHP	26.149994	26.804993	26.059998	26.419999	26.399994	26.419999	26.423905	USD	US	NYS	448541.0	nan	1.0	26.419999	26.423905	11.852204772605	nan	0.010272300178665983	0.010325241374816496	0.010420131800156884	0.010474610433945042	-0.00014783162149090145	-0.00014782069493513017	2025-04-24	15625779.0	2025-06-02	0.0	87.0	412.83306555422104	412.83306555422104	359.16476703217234	1.0	DIN.N
2025-06-13	CMLH	4.1300002	4.2700005	3.9700003	4.0200005	4.0200005	4.0299998	4.0788003	USD	US	NAS	41394172.0	nan	1.0	4.0200005	4.0788003	168.8385611718516	nan	-0.026995428390058862	-0.026634308637563664	-0.012474554340114796	-0.01239706961757514	-0.014520874049944066	-0.014415954612928772	2025-05-23	383137722.0	2025-06-02	6.0	82.0	1540.213834008861	1447.8010039683295	1262.975343887266	1.0	WULF.OQ
2025-06-13	CFFI	63.75	64.160004	62.070008	62.5	61.860001	63.020005	63.068299	USD	US	NAS	10869.0	nan	1.0	62.5	63.068299	0.6854893418310001	nan	-0.019802627296178876	-0.019607843137254943	-0.010750933759969605	-0.010693349019607834	-0.009051693536209271	-0.009010850284704941	2025-06-02	3239137.0	2025-06-02	0.0	100.0	202.4460625	202.4460625	202.4460625	1.0	CFFI.OQ
2025-06-13	BHRB	58.0	58.399994	56.429993	56.919999	56.770005	56.919999	57.431794	USD	US	NAS	74203.0	nan	1.0	56.919999	57.431794	4.261611410182	nan	-0.01879625489328518	-0.01862070689655182	-0.009844958129206383	-0.009796655172413904	-0.008951296764078798	-0.008911353178345793	2025-05-06	15005419.0	2025-06-02	0.0	94.0	854.108434474581	854.108434474581	802.8619284061061	1.0	BHRB.OQ
2025-06-13	25386810	174.03	174.825	172.68	174.47001	174.4	174.41001	173.89141	USD	US	NYS	1520949.0	nan	1.0	174.47001	173.89141	264.47996614809	nan	0.002525166262170586	0.002528357179796492	-0.0007966742105933733	-0.0007963569499511713	0.0033218404727639594	0.003327363899113811	2025-04-28	336791489.0	2025-06-02	0.0	87.0	58760.01445374489	58760.01445374489	51121.21257475806	1.0	DLR.N
2025-06-13	25278430	7.6300002	7.665	7.4399996	7.4799996	7.4700003	7.4799996	7.5311003	USD	US	NYS	2715889.0	nan	1.0	7.4799996	7.5311003	20.4536324626667	nan	-0.019855132998236602	-0.01965931796436904	-0.013046718193733486	-0.012961978690380516	-0.006808414804503116	-0.00678529005914319	2025-05-01	206311246.0	2025-06-02	0.0	84.0	1543.2080375555017	1543.2080375555017	1296.2947515466215	1.0	DRH.N
2025-06-13	GCI	16.479996	16.735001	16.39	16.440003	16.440003	16.449997	16.524308	USD	US	NYS	1104918.0	nan	1.0	16.440003	16.524308	18.258005346744	nan	-0.002429709653080536	-0.0024267602977573466	0.0026852271525412696	0.0026888356040863926	-0.005114936805621806	-0.0051018777911910895	2025-04-30	160724409.0	2025-06-02	0.0	86.0	2642.309766133227	2642.309766133227	2272.386398874575	1.0	TGNA.N
2025-06-13	DPW	4.3699999	4.6199999	4.1700001	4.4899998	4.4099999	4.4799996	4.3598004	USD	US	ASE	618493.0	nan	1.0	4.4899998	4.3598004	2.6965060287972	nan	0.027089670986528702	0.02745993197848806	-0.0023367097277018356	-0.0023339817467730173	0.029426380714230538	0.029863614857230436	2025-06-12	3151372.0	2025-06-02	0.0	95.0	14.1496596497256	14.1496596497256	13.442176667239318	1.0	GPUS.A
2025-06-13	DDS	399.27002	406.72999	397.04004	399.87012	400.39991	400.40992	401.54419	USD	US	NYS	113564.0	nan	1.0	399.87012	401.54419	45.60096439316	nan	0.0015018645235329586	0.001502992886868837	0.005679659738920151	0.005695819585953554	-0.004177795215387192	-0.0041690803694607315	2025-05-31	11651202.0	2025-06-02	0.0	82.0	4658.96754188424	4658.96754188424	3820.353384345077	1.0	DDS.N
2025-06-13	DGICA	19.220002	19.494401	18.830002	18.845002	18.830002	18.860001	18.954804	USD	US	NAS	100781.0	nan	1.0	18.845002	18.954804	1.9102841019239998	nan	-0.019703774752373615	-0.01951092408835342	-0.013894098965185897	-0.013798021457021803	-0.005809675787187718	-0.0057928322550842015	2025-05-01	30519896.0	2025-06-02	0.0	56.0	575.1475011597921	575.1475011597921	322.0826006494836	1.0	DGICA.OQ
2025-06-13	DUK	117.5	118.34	116.54	116.86001	116.88001	116.89	117.20411	USD	US	NYS	2789502.0	nan	1.0	116.86001	117.20411	326.94109925322005	nan	-0.0054616108854466106	-0.005446723404255338	-0.002521388796792756	-0.0025182127659574283	-0.0029402220886538544	-0.0029359038689001915	2025-04-30	777257107.0	2025-06-02	0.0	94.0	90830.27329659107	90830.27329659107	85380.45689879562	1.0	DUK.N
2025-06-13	CCPI	0.98970002	0.98970002	0.94	0.94	0.94	0.94010002	0.95099998	USD	US	NAS	36110.0	nan	1.0	0.94	0.95099998	0.0343406092778	nan	-0.0515220118467396	-0.05021725674007771	-0.03988784559589329	-0.039102798037732756	-0.01163416625084631	-0.011566751031898082	2025-03-26	30090661.0	2025-06-02	11.0	73.0	28.28522134	25.1738469926	20.648211578199998	1.0	DYAI.OQ
2025-06-13	DIOD	50.880005	50.899994	49.080002	49.149994	49.14	49.199997	49.647004	USD	US	NAS	400082.0	nan	1.0	49.149994	49.647004	19.862872654328	nan	-0.0345932927844137	-0.03400178518064212	-0.024531971028573185	-0.024233507838688162	-0.010061321755840513	-0.010010875983573975	2025-05-05	46401358.0	2025-06-02	0.0	76.0	2280.626467291852	2280.626467291852	1733.2761151418076	1.0	DIOD.OQ
2025-06-13	DSCO	0.57999999	0.62800003	0.55549998	0.59200001	0.57059998	0.5923	0.58340002	USD	US	NAS	1048181.0	nan	1.0	0.59200001	0.58340002	0.61150881636362	nan	0.020478565476811705	0.020689690011891138	0.0058450054163312615	0.005862120790726122	0.014633560060480444	0.014741154791184208	2025-05-15	3661289.0	2025-06-02	0.0	100.0	2.16748312461289	2.16748312461289	2.16748312461289	1.0	WINT.OQ
2025-06-13	DCU	18.259995	18.589997	18.009995	18.509995	18.029999	18.119996	18.345902	USD	US	ASE	9926.0	nan	1.0	18.509995	18.345902	0.182101423252	nan	0.013598255116890279	0.013691131897900277	0.0046936239651023115	0.0047046562718116025	0.008904631151787967	0.008944395320546361	2025-05-07	12758711.0	2025-06-02	32.0	32.0	236.163676816445	160.5913002351826	75.5723765812624	1.0	EVI.A
2025-06-13	EOG	125.24001	125.88001	122.5	125.28	125.30001	125.33001	124.5887	USD	US	NYS	7915160.0	nan	1.0	125.28	124.5887	986.1394946920001	nan	0.00031925593759662974	0.0003193069051974362	-0.0052140642728168984	-0.005200494634262642	0.005533320210413528	0.005548657301986504	2025-04-24	545787010.0	2025-06-02	0.0	81.0	68376.1966128	68376.1966128	55384.719256368	1.0	EOG.N
2025-06-13	EGBN	17.759995	17.89	17.509995	17.570008	17.559998	17.580002	17.666794	USD	US	NAS	281660.0	nan	1.0	17.570008	17.666794	4.97602919804	nan	-0.010755098511979533	-0.010697469227891054	-0.005261623627244916	-0.005247805531476857	-0.005493474884734617	-0.00547841334426602	2025-04-30	30377389.0	2025-06-02	0.0	87.0	533.7309677491121	533.7309677491121	464.3459419417275	1.0	EGBN.OQ
2025-06-13	CXP	199.93	201.8899	194.62	195.95	195.9	196.11001	197.3189	USD	US	NYS	282767.0	nan	1.0	195.95	197.3189	55.795273396300004	nan	-0.020107780638101147	-0.01990696743860365	-0.013146103634736228	-0.013060071024858622	-0.006961677003364919	-0.006937500665167073	2025-05-16	32704328.0	2025-06-02	0.0	76.0	6408.413071599999	6408.413071599998	4870.393934415999	1.0	EXP.N
2025-06-13	EIX	49.800004	50.089997	47.860001	48.320008	48.330002	48.339997	48.698304	USD	US	NYS	6044988.0	nan	1.0	48.320008	48.698304	294.38066330035196	nan	-0.03016934516242964	-0.02971879279367129	-0.022370860331778264	-0.02212248818293272	-0.007798484830651375	-0.007768155539872534	2025-03-31	384763662.0	2025-06-02	0.0	92.0	18591.783225949293	18591.783225949293	17104.44056787335	1.0	EIX.N
2025-06-13	EML	23.419999	23.419999	23.25	23.360001	22.75	23.550004	23.285996	USD	US	NAS	6186.0	nan	1.0	23.360001	23.285996	0.144047171256	nan	-0.002565114702777649	-0.0025618276072514323	-0.0057381656332462505	-0.005721733805368667	0.0031730509304686016	0.0031780903853113607	2025-03-29	6122055.0	2025-06-02	0.0	92.0	143.011210922055	143.011210922055	131.5703140482906	1.0	EML.OQ
2025-06-13	BELF.B	84.880005	86.270005	83.929993	86.160004	86.160004	86.270005	85.454407	USD	US	NAS	269397.0	nan	1.0	86.160004	85.454407	23.021160882579004	nan	0.014967526060969405	0.015080100431191124	0.006744429039183153	0.006767223918047627	0.008223097021786252	0.00825699954830883	2025-04-01	10552137.0	2025-06-02	0.0	93.0	909.172166128548	909.1721661285479	845.5301144995497	1.0	BELFB.OQ
2025-06-13	EBAY	76.949997	78.110001	76.729996	77.360001	77.350007	77.369996	77.557206	USD	US	NAS	3415924.0	nan	1.0	77.360001	77.557206	264.929521348344	nan	0.005314042773083116	0.005328187342229507	0.007859984703479483	0.007890955473331518	-0.002545941930396367	-0.0025427037688798837	2025-04-28	461000000.0	2025-06-02	0.0	95.0	35662.960461	35662.960461	33879.81243795	1.0	EBAY.OQ
2025-06-13	MELA	2.2581502	2.2690001	2.2150002	2.2636004	2.1899996	2.2700005	2.2357998	USD	US	NAS	3852.0	nan	1.0	2.2636004	2.2357998	0.008612300829600001	nan	0.0024106604373039797	0.0024135684154225068	-0.009946966157933224	-0.00989765871198478	0.012357626595237203	0.012434297560989016	2024-12-31	4171161.0	2025-06-02	0.0	65.0	9.4418417080644	9.4418417080644	6.1371971102418605	1.0	SSKN.OQ
2025-06-13	GIII	20.854996	21.130005	20.369996	20.539994	20.539994	20.559998	20.726502	USD	US	NAS	1217513.0	nan	1.0	20.539994	20.726502	25.234785629526	nan	-0.01521962346094341	-0.015104390334095497	-0.006180364594168708	-0.006161305425328334	-0.009039258866774702	-0.008998527585600269	2025-06-03	43305811.0	2025-06-02	0.0	75.0	889.501098105134	889.501098105134	667.1258235788505	1.0	GIII.OQ
2025-06-13	ACNB	41.5	41.875	40.910004	41.110001	40.800004	41.130005	41.222703	USD	US	NAS	21978.0	nan	1.0	41.110001	41.222703	0.9059925665340001	nan	-0.009442002001883942	-0.009397566265060275	-0.006704278960673271	-0.006681855421686644	-0.0027377230412106712	-0.0027339788950764277	2025-05-01	10473686.0	2025-06-02	0.0	100.0	430.57324193368595	430.57324193368595	430.57324193368595	1.0	ACNB.OQ
2025-06-13	CRAI	182.62	184.22001	180.68	180.68	180.66001	181.31	182.7345	USD	US	NAS	104412.0	nan	1.0	180.68	182.7345	19.079674614	nan	-0.010679980401790523	-0.01062315190012042	0.0006267885231938664	0.0006269849961668683	-0.01130676892498439	-0.011243087649020822	2025-04-22	6808872.0	2025-06-02	0.0	93.0	1230.22699296	1230.22699296	1144.1111034528	1.0	CRAI.OQ
2025-06-13	COG	26.5	26.729996	25.520005	26.699997	26.690003	26.699997	26.376404	USD	US	NYS	10274536.0	nan	1.0	26.699997	26.376404	271.00531244854403	nan	0.007518720054470407	0.007547056603773639	-0.00467491038524237	-0.0046640000000000015	0.012193630439712777	0.012268275842302057	2025-04-30	763260740.0	2025-06-02	0.0	95.0	20379.05946821778	20379.05946821778	19360.106494806892	1.0	CTRA.N
2025-06-13	CDN	302.0	305.30005	299.62012	300.0	300.04004	300.27002	301.44605	USD	US	NAS	1188950.0	nan	1.0	300.0	301.44605	358.40428114750006	nan	-0.006644542718668767	-0.0066225165562914245	-0.0018359558591907188	-0.001834271523178721	-0.004808586859478048	-0.004797044114527305	2025-03-31	273042000.0	2025-06-02	0.0	94.0	81912.6	81912.6	76997.844	1.0	CDNS.OQ
2025-06-13	CAC	39.520005	39.520005	38.64	38.699997	38.710007	38.759995	38.859498	USD	US	NAS	68030.0	nan	1.0	38.699997	38.859498	2.6436116489400003	nan	-0.020967476881523783	-0.0207491876582504	-0.016854473699805084	-0.016713231691139585	-0.0041130031817187	-0.004104556368690115	2025-04-30	16902160.0	2025-06-02	0.0	87.0	654.1135412935201	654.1135412935201	569.0787809253625	1.0	CAC.OQ
2025-06-13	BANF	121.44001	122.11001	119.79	119.9	119.88001	120.19001	120.59241	USD	US	NAS	109524.0	nan	1.0	119.9	120.59241	13.20776311284	nan	-0.012762333959038585	-0.01268124072124166	-0.007004049003316304	-0.0069795778178871615	-0.0057582849557222815	-0.0057417378092037286	2025-04-30	33242814.0	2025-06-02	28.0	51.0	3985.8133986000003	2869.7856469920002	2032.764833286	1.0	BANF.OQ
2025-06-13	13313110	117.59	118.27001	115.08001	116.12	116.08001	116.09	116.3228	USD	US	NYS	696865.0	nan	1.0	116.12	116.3228	81.061288022	nan	-0.012579858678895661	-0.01250106301556253	-0.010834912813007413	-0.010776426566884934	-0.0017449458658882477	-0.0017434243329768062	2025-04-25	106837968.0	2025-06-02	0.0	93.0	12406.02484416	12406.024844160002	11537.6031050688	1.0	CPT.N
2025-06-13	CPB	33.229996	33.580002	32.729996	32.789994	32.779999	32.789994	33.100007	USD	US	NAS	4836328.0	nan	1.0	32.789994	33.100007	160.08249065429598	nan	-0.013329554119415388	-0.013241109026916553	-0.003919468129981674	-0.003911797040240472	-0.009410085989433714	-0.009365949680916974	2025-05-27	298129972.0	2025-06-02	0.0	61.0	9775.679993100168	9775.679993100168	5963.164795791103	1.0	CPB.OQ
2025-06-13	BCML	26.520005	26.89	26.190003	26.320008	26.229996	26.320008	26.504807	USD	US	NAS	25924.0	nan	1.0	26.320008	26.504807	0.687110616668	nan	-0.007569943446159133	-0.007541363585715777	-0.0005732410863119597	-0.0005730768150308263	-0.006996702359847173	-0.006972282424089982	2025-05-07	11006943.0	2025-06-02	0.0	92.0	289.702827815544	289.702827815544	266.5266015903005	1.0	BCML.OQ
2025-06-13	CECO	31.160004	31.860001	31.14	31.850007	31.809998	31.850007	31.687607	USD	US	NAS	672130.0	nan	1.0	31.850007	31.687607	21.298191292909998	nan	0.021902252426124313	0.02214386750399644	0.016790308699294876	0.016932058160197938	0.005111943726829438	0.005125032003836738	2025-04-25	65536259.0	2025-06-02	5.0	81.0	2087.3303079038133	1982.9637925086226	1690.7375494020887	1.0	PRDO.OQ
2025-06-13	CSV	44.5	44.5	43.832001	43.929993	43.899994	43.960007	44.074296	USD	US	NYS	66642.0	nan	1.0	43.929993	44.074296	2.937199234032	nan	-0.012891890528930805	-0.012809146067415678	-0.00961243378950849	-0.009566382022471953	-0.003279456739422315	-0.0032740851946901905	2025-04-25	15692935.0	2025-06-02	0.0	84.0	689.390524699455	689.390524699455	579.0880407475422	1.0	CSV.N
2025-06-13	DESI	1.1199999	1.1400004	1.1199999	1.1199999	1.1199999	1.1300002	1.1230002	USD	US	NAS	131016.0	nan	1.0	1.1199999	1.1230002	0.14713099420319997	nan	0.0	0.0	0.002675257829395261	0.002678839524896226	-0.002675257829395261	-0.002671682516174001	2025-05-15	53815004.0	2025-06-02	0.0	82.0	60.272799098499604	60.2727990984996	49.42369526076968	1.0	DXLG.OQ
2025-06-13	CSPI	11.840001	12.255901	11.670001	11.670001	11.670001	11.760001	11.936	USD	US	NAS	41433.0	nan	1.0	11.670001	11.936	0.494544288	nan	-0.014462181927052065	-0.014358106895430267	0.00807532954608936	0.00810802296384927	-0.022537511473141425	-0.022285439008042918	2025-05-09	9863101.0	2025-06-02	0.0	71.0	115.102398533101	115.10239853310101	81.7227029585017	1.0	CSPI.OQ
2025-06-13	CVS	66.169999	67.770005	66.100007	67.460007	67.460007	67.470002	67.238907	USD	US	NYS	7562262.0	nan	1.0	67.460007	67.238907	508.478231327634	nan	0.019307760487314418	0.019495360729868016	0.016024880291683807	0.01615396729868457	0.003282880195630611	0.0032882747484281882	2025-04-23	1265019429.0	2025-06-02	0.0	89.0	85338.21953547602	85338.21953547602	75951.01538657365	1.0	CVS.N
2025-06-13	GBR	1.2100001	1.5993004	1.1000004	1.1499997	1.1300002	1.1499997	1.3188	USD	US	ASE	1358384.0	nan	1.0	1.1499997	1.3188	1.7914368192	nan	-0.05085876074771503	-0.0495871033399089	0.08610178996216447	0.08991726529609378	-0.1369605507098795	-0.12799537458295418	2024-10-28	5131934.0	2025-06-02	0.0	87.0	5.9017225604198	5.9017225604198	5.134498627565226	1.0	GBR.A
2025-06-13	FWBW	114.46001	115.555	111.89	112.02001	111.99001	112.46001	113.06441	USD	US	NAS	56174.0	nan	1.0	112.02001	113.06441	6.351280167340001	nan	-0.021547988296262588	-0.021317488964049502	-0.012267848023672201	-0.01219290475337198	-0.009280140272590387	-0.009237212664887196	2025-05-09	9917724.0	2025-06-02	0.0	88.0	1110.9835416572398	1110.9835416572398	977.6655166583711	1.0	BFC.OQ
2025-06-13	CT	19.300004	19.380799	19.080002	19.119996	19.130005	19.14	19.168503	USD	US	NYS	924497.0	nan	1.0	19.119996	19.168503	17.721223517991003	nan	-0.009370604746492095	-0.00932683744521512	-0.006836839923217486	-0.006813521903933251	-0.002533764823274609	-0.0025305575505818467	2025-04-23	171580190.0	2025-06-02	0.0	80.0	3280.61254647924	3280.61254647924	2624.490037183392	1.0	BXMT.N
2025-06-13	CVCOV	412.65992	412.73511	393.53003	396.53003	395.49	396.65992	402.85621	USD	US	NAS	267994.0	nan	1.0	396.53003	402.85621	107.96304714274	nan	-0.039872039581001495	-0.03908760996221772	-0.024044116221539902	-0.02375735932871803	-0.015827923359461593	-0.015703320050595604	2025-05-14	8021720.0	2025-06-02	0.0	77.0	3180.8528722516003	3180.8528722516003	2449.2567116337323	1.0	CVCO.OQ
2025-06-13	CCL	22.279999	22.830002	22.111893	22.410004	22.399994	22.410004	22.479798	USD	US	NYS	36875883.0	nan	1.0	22.410004	22.479798	828.962400911634	nan	0.005818096128785477	0.005835054121860583	0.008927669044214603	0.00896763954073787	-0.0031095729154291263	-0.0031047432009841947	2025-03-18	1166606981.0	2025-06-02	0.0	93.0	26143.667110637925	26143.667110637925	24313.61041289327	1.0	CCL.N
2025-06-13	14622910	31.460007	32.270005	30.857605	31.14	31.119996	31.14	31.520707	USD	US	NYS	1700459.0	nan	1.0	31.14	31.520707	53.599669904513	nan	-0.010223953729022739	-0.010171866776761962	0.0019275748062956843	0.0019294337728532618	-0.012151528535318423	-0.012077996854575668	2025-04-17	36441222.0	2025-06-02	0.0	75.0	1134.77965308	1134.77965308	851.0847398099999	1.0	CRI.N
2025-06-13	CACO.A	3.3199997	3.3500004	2.9300004	3.0100003	2.9200001	3.0299998	3.1400996	USD	US	NYS	26695.0	nan	1.0	3.0100003	3.1400996	0.083824958822	nan	-0.09802451413839375	-0.09337332169036028	-0.05571017340462281	-0.054186782004829626	-0.04231434073377094	-0.04143158388988677	2025-05-03	17973355.0	2025-06-02	0.0	78.0	54.0998039420065	54.0998039420065	42.197847074765065	1.0	CATO.N
2025-06-13	WHC	25.990006	26.020005	24.610001	24.619996	24.630005	24.64	24.915894	USD	US	NYS	4888926.0	nan	1.0	24.619996	24.915894	121.81196198984401	nan	-0.05415312122463689	-0.05271295435637835	-0.042206166422974256	-0.04132788580348923	-0.011946954801662635	-0.011875873287950256	2025-05-05	141342661.0	2025-06-02	0.0	87.0	3479.8557484493563	3479.8557484493563	3027.4745011509403	1.0	GEO.N
2025-06-13	CWST	117.38001	118.91001	117.22001	117.77001	117.7	117.77001	117.93551	USD	US	NAS	295569.0	nan	1.0	117.77001	117.93551	34.85808075519	nan	0.003317034441147726	0.003322541887669006	0.004721329318906342	0.004732492355384865	-0.0014042948777586162	-0.0014033093171004207	2025-04-15	62475240.0	2025-06-02	0.0	93.0	7357.7096395523995	7357.7096395523995	6842.669964783732	1.0	CWST.OQ
2025-06-13	CASS	42.25	42.515	41.229996	41.350007	41.309998	41.369996	41.539399	USD	US	NAS	51629.0	nan	1.0	41.350007	41.539399	2.1446376309710002	nan	-0.02153176304691895	-0.02130160946745563	-0.016962003442546614	-0.016818958579881582	-0.0045697596043723365	-0.004559334139620175	2025-05-07	13359999.0	2025-06-02	8.0	73.0	552.4360521699929	508.2411679963934	403.2783180840948	1.0	CASS.OQ
2025-06-13	CATY	43.759995	44.809907	43.160004	43.279999	43.240006	43.279999	43.487595	USD	US	NAS	563899.0	nan	1.0	43.279999	43.487595	24.522611332904997	nan	-0.011029432421256313	-0.01096883123501291	-0.0062443188426613006	-0.006224863599733177	-0.004785113578595013	-0.0047736831618304665	2025-06-04	70133321.0	2025-06-02	0.0	86.0	3035.3700627466787	3035.3700627466787	2610.418253962144	1.0	CATY.OQ
2025-06-13	36466R10	22.179993	23.149994	22.103303	22.14	22.130005	22.14	22.728699	USD	US	NYS	59849895.0	nan	1.0	22.14	22.728699	1360.3102486366051	nan	-0.001804739042040815	-0.0018031114797917303	0.02443773277226846	0.024738781477523508	-0.026242471814309276	-0.025901130548651174	2025-06-05	447336306.0	2025-06-02	0.0	84.0	9904.02581484	9904.02581484	8319.381684465601	1.0	GME.N
2025-06-13	CMYC	28.339997	28.550004	28.259995	28.259995	28.259995	28.330002	28.423295	USD	US	NAS	13529.0	nan	1.0	28.259995	28.423295	0.384538758055	nan	-0.0028269280772383887	-0.002822936078645366	0.002934927022649081	0.0029392381375339394	-0.00576185509988747	-0.0057452874482004646	2025-05-07	5023242.0	2025-06-02	0.0	93.0	141.95679380379	141.95679380379	132.01981823752467	1.0	CBFV.OQ
2025-06-13	BRKS	29.690003	31.100007	29.690003	30.600007	30.570008	30.610001	30.6418	USD	US	NAS	681355.0	nan	1.0	30.600007	30.6418	20.877943638999998	nan	0.030189847896692434	0.030650182150537386	0.031554700063374685	0.03205782768024634	-0.001364852166682251	-0.0013639211795650752	2025-05-01	45779946.0	2025-06-02	0.0	79.0	1400.866668059622	1400.8666680596223	1106.6846677671012	1.0	AZTA.OQ
2025-06-13	CVGW	27.339997	27.909897	26.899994	27.660004	27.649994	27.699997	27.485108	USD	US	NAS	646999.0	nan	1.0	27.660004	27.485108	17.782837390892	nan	0.011636749283298276	0.01170471964572628	0.005293609154485512	0.00530764505936121	0.006343140128812763	0.006363300446190712	2025-05-31	17837172.0	2025-06-02	0.0	83.0	493.376248868688	493.376248868688	409.502286561011	1.0	CVGW.OQ
2025-06-13	FBST	1.8400002	1.8400002	1.83	1.83	1.8199997	1.8699999	1.8339997	USD	US	NAS	1810.0	nan	1.0	1.83	1.8339997	0.0033195394569999997	nan	-0.005449713463210992	-0.005434890713598817	-0.00326647005916203	-0.0032611409498760624	-0.0021832434040489623	-0.0021808618616457887	2025-03-31	5364368.0	2025-06-02	25.0	50.0	9.81679344	7.36259508	4.90839672	1.0	EFOI.OQ
2025-06-13	01527110	72.100007	73.020005	71.5	72.110001	72.070008	72.110001	72.092301	USD	US	NYS	1127945.0	nan	1.0	72.110001	72.092301	81.31615045144501	nan	0.00013860341809301957	0.00013861302399020836	-0.00010688503588340836	-0.00010687932388131482	0.00024548845397642793	0.0002455185887324518	2025-04-15	172988874.0	2025-06-02	0.0	84.0	12474.227877128873	12474.227877128875	10478.351416788253	1.0	ARE.N
2025-06-13	CBT	75.339997	76.154999	74.063004	74.720002	74.679993	74.720002	74.789795	USD	US	NYS	322142.0	nan	1.0	74.720002	74.789795	24.092934140889998	nan	-0.008263341757226428	-0.00822929419548557	-0.007329717252744672	-0.007302920386365264	-0.0009336245044817559	-0.0009331888127250831	2025-05-01	53723082.0	2025-06-02	0.0	88.0	4014.1887944861637	4014.1887944861637	3532.4861391478244	1.0	CBT.N
2025-06-13	CALM	95.0	97.279999	94.800004	96.380005	96.369996	96.440003	96.335495	USD	US	NAS	642562.0	nan	1.0	96.380005	96.335495	61.90152833819	nan	0.014421871489627591	0.014526368421052593	0.013959947038387988	0.014057842105263063	0.0004619244512396037	0.0004620311547680611	2025-04-15	48494079.0	2025-06-02	0.0	88.0	4673.859576490395	4673.859576490395	4112.996427311547	1.0	CALM.OQ
2025-06-13	AWRE	1.75	1.8000002	1.7250004	1.7600003	1.7600003	1.8000002	1.7743998	USD	US	NAS	53347.0	nan	1.0	1.7600003	1.7743998	0.0946589061306	nan	0.00569819156916862	0.005714457142857121	0.013846436964379705	0.01394274285714281	-0.008148245395211084	-0.008115138425962454	2025-04-28	21091531.0	2025-06-02	0.0	63.0	37.1211008874593	37.1211008874593	23.386293559099357	1.0	AWRE.OQ
2025-06-13	AVA	37.970002	38.080002	37.219895	37.309998	37.300004	37.309998	37.481904	USD	US	NYS	592941.0	nan	1.0	37.309998	37.481904	22.224557639664003	nan	-0.017535093288739034	-0.01738224822848311	-0.012938170410054628	-0.012854832085602785	-0.004596922878684406	-0.004586373200251459	2025-04-30	80563559.0	2025-06-02	0.0	85.0	3005.8262251628817	3005.826225162882	2554.9522913884493	1.0	AVA.N
2025-06-13	TBBK	50.279999	51.115006	49.360001	50.600007	50.600007	50.64	50.365494	USD	US	NAS	674587.0	nan	1.0	50.600007	50.365494	33.975907500978	nan	0.006344350799908582	0.006364518821887932	0.0016989339118089752	0.0017003779176687495	0.004645416888099607	0.004656223564490469	2025-04-28	46709747.0	2025-06-02	0.0	74.0	2363.513525168229	2363.513525168229	1749.0000086244895	1.0	TBBK.OQ
2025-06-13	BOH	65.570008	66.0	64.964997	65.360001	65.309998	65.320008	65.395798	USD	US	NYS	287084.0	nan	1.0	65.360001	65.395798	18.774087273032	nan	-0.0032079304309116097	-0.0032027905197145046	-0.0026603906480779926	-0.0026568549450231016	-0.000547539782833617	-0.0005473899102814705	2025-03-31	39734304.0	2025-06-02	0.0	81.0	2597.034149174304	2597.034149174304	2103.597660831186	1.0	BOH.N
2025-06-13	BCAN	35.630005	35.869996	34.699997	34.809998	34.449997	34.949997	35.119507	USD	US	NAS	11848.0	nan	1.0	34.809998	35.119507	0.41609591893599995	nan	-0.02328347558032462	-0.023014507014523233	-0.014431388865949746	-0.014327755497087313	-0.008852086714374874	-0.008813022346811361	2025-04-30	7873387.0	2025-06-02	0.0	91.0	274.072585723226	274.072585723226	249.40605300813564	1.0	BWFG.OQ
2025-06-13	CDT	108.27001	109.39	106.4975	107.41001	107.37	107.44001	107.3664	USD	US	NYS	253930.0	nan	1.0	107.41001	107.3664	27.263549951999998	nan	-0.007974818973338849	-0.007943104466324513	-0.008380915719246929	-0.008345893752111033	0.00040609674590808	0.00040617921435393	2025-04-24	39496863.0	2025-06-02	0.0	79.0	4242.358449798629	4242.358449798629	3351.463175340917	1.0	BDC.N
2025-06-13	BZH	21.830002	22.255005	21.360001	21.490006	21.490006	21.5	21.672806	USD	US	NYS	283045.0	nan	1.0	21.490006	21.672806	6.134379374270001	nan	-0.015697272324880718	-0.015574712269838531	-0.007226967242326854	-0.007200915510681027	-0.008470305082553864	-0.008434533119523135	2025-03-31	30303405.0	2025-06-02	0.0	76.0	651.2203552704301	651.2203552704301	494.92747000552686	1.0	BZH.N
2025-06-13	BRK.B	486.27002	491.08423	485.8501	487.54004	487.28003	487.31006	487.84351	USD	US	NYS	4000981.0	nan	1.0	487.54004	487.84351	1951.85261448331	nan	0.002608354076871322	0.002611758791956742	0.0032306118744154233	0.0032358359250690416	-0.0006222577975441013	-0.0006220642353118588	2025-04-21	1342836639.0	2025-06-02	0.0	94.0	654686.6286915255	654686.6286915255	615405.430970034	1.0	BRKb.N
2025-06-13	IUFC	150.0	151.0	145.94001	147.05001	146.57001	147.63001	147.8214	USD	US	NAS	86725.0	nan	1.0	147.05001	147.8214	12.819810915000001	nan	-0.019862561092173436	-0.01966660000000009	-0.014630505806147553	-0.01452399999999987	-0.005232055286025883	-0.005218391924308841	2025-02-04	60620217.0	2025-06-02	0.0	30.0	8914.20351605217	8914.20351605217	2674.2610548156513	1.0	FRHC.OQ
2025-06-13	RDGI	0.80000002	0.81989998	0.75	0.75779999	0.75779999	0.76599998	0.79040003	USD	US	ASE	1526723.0	nan	1.0	0.75779999	0.79040003	1.2067219050016902	nan	-0.054192267279520645	-0.05275003618124918	-0.012072568278804069	-0.011999987200000284	-0.042119699000716576	-0.041244988313069886	2025-03-28	91339385.0	2025-06-02	0.0	35.0	69.21698503960616	69.21698503960616	24.225944763862152	1.0	PED.A
2025-06-13	BRBS	3.3999997	3.3999997	3.33	3.33	3.33	3.3400002	3.3673001	USD	US	ASE	260012.0	nan	1.0	3.33	3.3673001	0.8755384336012	nan	-0.02080303939446515	-0.020588148875424817	-0.009664077390574066	-0.009617530260370266	-0.011138962003891084	-0.01107715347378746	2025-05-01	91177849.0	2025-06-02	0.0	78.0	303.62223717	303.62223717	236.8253449926	1.0	BRBS.A
2025-06-13	DJCO	395.0	398.12989	385.0	389.5	388.27002	390.04004	392.95459	USD	US	NAS	79887.0	nan	1.0	389.5	392.95459	31.39196333133	nan	-0.014021899590318299	-0.013924050632911356	-0.0051917067817290885	-0.005178253164557001	-0.00883019280858921	-0.00879132115494563	2024-12-16	1377426.0	2025-06-02	0.0	60.0	536.507427	536.507427	321.90445619999997	1.0	DJCO.OQ
2025-06-13	DRI	217.69001	218.7	215.52001	217.5	217.43	217.5	217.1216	USD	US	NYS	1329353.0	nan	1.0	217.5	217.1216	288.6312503248	nan	-0.0008732278209881983	-0.0008728466685264946	-0.0026145130935626426	-0.0026110982309202058	0.0017412852725744443	0.0017428021901091384	2025-03-17	117026246.0	2025-06-02	0.0	82.0	25453.208505	25453.208505	20871.6309741	1.0	DRI.N
2025-06-13	DNTK	1.1099997	1.1230002	1.0299998	1.0299998	1.0299998	1.04	1.0747996	USD	US	NAS	210908.0	nan	1.0	1.0299998	1.0747996	0.22668383403679998	nan	-0.07480113698716773	-0.07207200146090131	-0.03222551945706882	-0.03171181037256132	-0.0425756175300989	-0.04168200285895163	2025-04-30	15193593.0	2025-06-02	0.0	100.0	15.649397751281398	15.649397751281398	15.649397751281398	1.0	GOVX.OQ
2025-06-13	BSGK	142.4	144.59	141.54	141.88001	141.7	142.19001	143.1547	USD	US	NAS	53874.0	nan	1.0	141.88001	143.1547	7.712316307799999	nan	-0.0036582985903592657	-0.0036516151685394016	0.005285864720247169	0.005299859550561781	-0.008944163310606434	-0.00890428326838022	2025-04-28	2727691.0	2025-06-02	0.0	92.0	387.00482635691	387.00482635691	356.0444402483572	1.0	DHIL.OQ
2025-06-13	DOCU	11.170001	11.75	10.3867	11.75	11.140001	12.0	11.1254	USD	US	ASE	4588.0	nan	1.0	11.75	11.1254	0.0510433352	nan	0.05062153798354796	0.05192470439349117	-0.004000920144503706	-0.003992927126864054	0.054622458128051665	0.05614180164308702	2025-03-31	3847743.0	2025-06-02	0.0	84.0	45.21098025	45.210980250000006	37.97722340999999	1.0	ACCS.A
2025-06-13	DCI	68.580002	69.050004	68.419999	68.660004	68.64	68.660004	68.719697	USD	US	NYS	623838.0	nan	1.0	68.660004	68.719697	42.869958337086	nan	0.001165870089832488	0.0011665499805615376	0.0020348922717436935	0.0020369640700799163	-0.0008690221819112054	-0.0008686446914920598	2025-05-28	116519946.0	2025-06-02	0.0	84.0	8000.259958439784	8000.259958439784	6720.2183650894185	1.0	DCI.N
2025-06-13	SBC	28.229996	28.339997	28.110001	28.190003	28.160004	28.169999	28.210999	USD	US	NYS	22428227.0	nan	1.0	28.190003	28.210999	632.722689468773	nan	-0.001417689025421609	-0.0014166845790555271	-0.0006731632111507402	-0.000672936687628245	-0.0007445258142708688	-0.0007442487236981599	2025-04-24	7195602178.0	2025-06-02	0.0	95.0	202844.04698462653	202844.04698462653	192701.84463539522	1.0	T.N
2025-06-13	ADVA	50.059998	51.0	47.945008	48.470002	48.5	48.529999	48.736802	USD	US	NYS	2127513.0	nan	1.0	48.470002	48.736802	103.688179833426	nan	-0.032277154931648955	-0.03176180710194998	-0.026787813466337962	-0.026432202414390926	-0.005489341465310993	-0.005474302560927069	2025-05-20	59925637.0	2025-06-02	0.0	78.0	2904.595745241274	2904.595745241274	2265.5846812881937	1.0	AAP.N
2025-06-13	BCP	161.9	165.32001	160.79	161.53	161.34	161.53	161.6767	USD	US	NAS	176698.0	nan	1.0	161.53	161.6767	28.5679495366	nan	-0.00228797675792336	-0.00228536133415691	-0.0013801984843038184	-0.001379246448424909	-0.0009077782736195417	-0.0009073663675719379	2025-04-17	32617301.0	2025-06-02	0.0	86.0	5268.67263053	5268.67263053	4531.0584622558	1.0	BCPC.OQ
2025-06-13	BMI	242.97001	247.50991	241.105	242.75	242.60001	242.78	243.03541	USD	US	NYS	165205.0	nan	1.0	242.75	243.03541	40.15066490905	nan	-0.0009059129149173728	-0.0009055026996953597	0.0002691328026545037	0.0002691690221356957	-0.0011750457175718765	-0.0011743556216767814	2025-04-08	29453307.0	2025-06-02	0.0	86.0	7149.79027425	7149.79027425	6148.819635855	1.0	BMI.N
2025-06-13	CIA	3.5	3.5900002	3.4099999	3.5200005	3.5100003	3.5299998	3.5298996	USD	US	NYS	133059.0	nan	1.0	3.5200005	3.5298996	0.46968491087639996	nan	0.005698163160082315	0.005714428571428565	0.008506460119012571	0.008542742857142738	-0.0028082969589302564	-0.0028043573817225775	2025-04-21	50149966.0	2025-06-02	8.0	92.0	176.52790539498298	162.40567296338435	162.40567296338435	1.0	CIA.N
2025-06-13	CSCO	64.589997	64.725007	63.929993	64.089997	64.110001	64.119996	64.238801	USD	US	NAS	14634981.0	nan	1.0	64.089997	64.238801	940.133632097781	nan	-0.007771254890601931	-0.007741136758374512	-0.0054521485167988715	-0.0054373125299882474	-0.0023191063738030593	-0.0023164193242024567	2025-05-15	3959998180.0	2025-06-02	0.0	94.0	253796.27147620544	253796.27147620544	238568.49518763312	1.0	CSCO.OQ
2025-06-13	CLF	7.0699997	7.4099999	7.0424996	7.1700001	7.1599999	7.1700001	7.2493001	USD	US	NYS	23990583.0	nan	1.0	7.1700001	7.2493001	173.9149357409583	nan	0.014045231082864706	0.014144328747283996	0.02504448879979737	0.02536073657824911	-0.010999257716932664	-0.010938987061661298	2025-05-08	494656203.0	2025-06-02	0.0	91.0	3546.6850249756203	3546.6850249756203	3227.4833727278146	1.0	CLF.N
2025-06-13	CLX	126.44001	127.10001	122.83501	123.07001	123.05001	123.06	124.20861	USD	US	NYS	1712931.0	nan	1.0	123.07001	124.20861	212.76077853591	nan	-0.027014585997497953	-0.02665295581675453	-0.017805475668208004	-0.01764789483961615	-0.009209110329289949	-0.009166836340894546	2025-04-21	123252807.0	2025-06-02	0.0	94.0	15168.72419001807	15168.72419001807	14258.600738616986	1.0	CLX.N
2025-06-13	BKTV	1.5299998	1.6683999	1.5100003	1.5600005	1.5600005	1.6000004	1.5627003	USD	US	NAS	45511.0	nan	1.0	1.5600005	1.5627003	0.0711200533533	nan	0.01941853708883351	0.01960830321677176	0.02114768172714593	0.021372878610833812	-0.0017291446383124187	-0.0017276505290233501	2025-05-05	16818641.0	2025-06-02	0.0	57.0	26.237088369320496	26.237088369320496	14.955140370512684	1.0	FLUX.OQ
2025-06-13	04963C20	31.759995	32.303895	31.470002	31.619996	31.610001	31.690003	31.842606	USD	US	NAS	387647.0	nan	1.0	31.619996	31.842606	12.343690688082	nan	-0.004417773669088465	-0.004408029661213675	0.0025977254123970006	0.0026011024246068715	-0.007015499081485466	-0.006990947914250478	2025-04-28	49504851.0	2025-06-02	0.0	87.0	1565.343190600596	1565.3431906005962	1361.8485758225186	1.0	ATRC.OQ
2025-06-13	ACLS	66.869996	67.5	64.255005	65.070008	65.029999	65.070008	65.773194	USD	US	NAS	776668.0	nan	1.0	65.070008	65.773194	51.083935037592	nan	-0.027286639796922252	-0.026917722561251467	-0.016538006939522454	-0.016402004869269016	-0.010748632857399798	-0.010691072718773564	2025-05-02	32129538.0	2025-06-02	0.0	85.0	2090.669294696304	2090.669294696304	1777.0689004918584	1.0	ACLS.OQ
2025-06-13	BLL	54.520005	54.910004	54.080002	54.369996	54.339997	54.350007	54.429703	USD	US	NYS	1636367.0	nan	1.0	54.369996	54.429703	89.066969809001	nan	-0.002755240949948945	-0.0027514487572037893	-0.0016576826562668678	-0.0016563094592525474	-0.0010975582936820771	-0.0010969561968765529	2025-05-02	277417504.0	2025-06-02	0.0	95.0	15083.188582809984	15083.188582809984	14329.029153669486	1.0	BALL.N
2025-06-13	BAC	43.994996	44.460007	43.664902	44.089997	44.089997	44.100007	44.102601	USD	US	NYS	43281739.0	nan	1.0	44.089997	44.102601	1908.837265703139	nan	0.002157031149106814	0.0021593592143978046	0.0024428601273123185	0.0024458463412520004	-0.00028582897820550457	-0.0002857881329947354	2025-04-29	7531876103.0	2025-06-02	0.0	92.0	332080.39478564163	332080.39478564163	305513.9632027903	1.0	BAC.N
2025-06-13	ANDE	35.64	37.100007	34.710099	36.470002	36.460007	36.529999	36.557404	USD	US	NAS	343328.0	nan	1.0	36.470002	36.557404	12.551180400512	nan	0.02302145705757308	0.023288496071829368	0.025415134897704306	0.025740852974186268	-0.0023936778401312253	-0.002390815277802494	2025-03-10	34187806.0	2025-06-02	0.0	86.0	1246.829353195612	1246.829353195612	1072.2732437482262	1.0	ANDE.OQ
2025-06-13	AROW	25.679993	25.75	25.195008	25.320008	25.320008	25.470002	25.496201	USD	US	NAS	44443.0	nan	1.0	25.320008	25.496201	1.133127661043	nan	-0.014117293004361375	-0.014018111297771751	-0.0071827455625106396	-0.007157011296693105	-0.006934547441850736	-0.006910558949546952	2025-04-30	16675338.0	2025-06-02	0.0	93.0	422.21969156270404	422.21969156270404	392.6643131533147	1.0	AROW.OQ
2025-06-13	CZFS	58.199997	58.199997	55.309998	55.309998	55.309998	56.869996	56.748597	USD	US	NAS	5800.0	nan	1.0	55.309998	56.748597	0.3291418626	nan	-0.050931615344238956	-0.049656342765790895	-0.02525436960205152	-0.024938145615368446	-0.025677245742187438	-0.0253503888386879	2025-06-13	4807269.0	2025-06-02	0.0	94.0	265.890038775462	265.890038775462	249.9366364489343	1.0	CZFS.OQ
2025-06-13	CINF	147.29	148.13001	145.0	146.36001	146.35001	146.43	146.71641	USD	US	NAS	440848.0	nan	1.0	146.36001	146.71641	64.67963591568	nan	-0.006334024025769658	-0.006314006381967552	-0.0039018926677893973	-0.003894290175843529	-0.0024321313579802606	-0.002429176122834553	2025-04-23	156303610.0	2025-06-02	0.0	94.0	22876.597922636098	22876.597922636098	21504.002047277932	1.0	CINF.OQ
2025-06-13	COFS	29.110001	29.399994	28.134995	28.199997	28.199997	28.25	28.503403	USD	US	NAS	100396.0	nan	1.0	28.199997	28.503403	2.8616276475879996	nan	-0.03175992054890431	-0.03126087147849976	-0.021058308454642294	-0.02083813051054173	-0.010701612094262014	-0.010644553564358561	2025-04-30	14984253.0	2025-06-02	0.0	100.0	422.555889647241	422.555889647241	422.555889647241	1.0	COFS.OQ
2025-06-13	CHMG	48.320008	49.999802	47.050004	47.149994	47.050004	47.699997	47.732102	USD	US	NAS	11211.0	nan	1.0	47.149994	47.732102	0.535124595522	nan	-0.024511837363447864	-0.0242138618851222	-0.012241549753134517	-0.012166926793555244	-0.012270287610313346	-0.0121953145914252	2025-06-10	4790852.0	2025-06-02	7.0	81.0	225.888643054888	210.07643804104583	182.96980087445928	1.0	CHMG.OQ
2025-06-13	ATCO	1.5500002	1.58	1.5050002	1.5100003	1.5100003	1.5200005	1.5445004	USD	US	NAS	84785.0	nan	1.0	1.5100003	1.5445004	0.130950466414	nan	-0.02614521046109508	-0.02580638376691824	-0.0035545676034493545	-0.0035482576066764304	-0.022590642857645726	-0.02233738495632631	2025-05-05	45154504.0	2025-06-02	0.0	84.0	68.1833145863512	68.1833145863512	57.27398425253501	1.0	GNSS.OQ
2025-06-13	AMKR	19.940003	20.25	19.820008	19.89	19.880005	19.89	19.979706	USD	US	NAS	1570378.0	nan	1.0	19.89	19.979706	31.375690748868	nan	-0.002510822119154099	-0.0025076726417744277	0.001989143412395311	0.001991123070543166	-0.00449996553154941	-0.004489855856737779	2025-03-20	247056288.0	2025-06-02	31.0	61.0	4913.949568319999	3390.6252021407995	2997.509236675199	1.0	AMKR.OQ
2025-06-13	ANIK	11.11	11.220001	10.9	10.930001	10.9	10.930001	11.003701	USD	US	NAS	42870.0	nan	1.0	10.930001	11.003701	0.47172866186999995	nan	-0.01633420997178714	-0.016201530153015176	-0.009613932895851551	-0.009567866786678647	-0.006720277075935588	-0.006697746512741354	2025-04-21	14341423.0	2025-06-02	0.0	93.0	156.75176773142303	156.75176773142303	145.77914399022342	1.0	ANIK.OQ
2025-06-13	ANSR	24.529999	24.529999	24.070008	24.100007	24.100007	24.130005	24.280594	USD	US	NAS	229281.0	nan	1.0	24.100007	24.280594	5.567078872914	nan	-0.01768468655098987	-0.017529230229483495	-0.010219387032043059	-0.01016734652129414	-0.007465299518946811	-0.007437503382330735	2025-05-02	27655225.0	2025-06-02	0.0	86.0	666.4911160865751	666.4911160865751	573.1823598344546	1.0	HCKT.OQ
2025-06-13	74338610	4.8900004	5.1520005	4.6000004	4.6750002	4.6199999	4.7299996	4.7519999	USD	US	NAS	42638.0	nan	1.0	4.6750002	4.7519999	0.20261577173620002	nan	-0.04496317976497011	-0.04396731746688598	-0.02862682426979557	-0.028220958836731258	-0.016336355495174537	-0.016203640913376227	2025-06-02	519409.0	2025-06-02	0.0	100.0	2.4282371788818002	2.4282371788818002	2.4282371788818002	1.0	APDN.OQ
2025-06-13	AMAT	171.055	173.575	170.39	170.59	170.61001	170.64	171.3913	USD	US	NAS	5297102.0	nan	1.0	170.59	171.3913	907.8771980126	nan	-0.002722125522903518	-0.002718423898745992	0.001964104200350647	0.001966034316447818	-0.004686229723254165	-0.0046752664808540345	2025-04-27	802498217.0	2025-06-02	0.0	94.0	136898.17083803	136898.17083803	128684.2805877482	1.0	AMAT.OQ
2025-06-13	REI	36.350007	36.740006	36.225007	36.369996	36.350007	36.360001	36.436997	USD	US	NYS	4896910.0	nan	1.0	36.369996	36.436997	178.42869497926998	nan	0.0005497524664139775	0.0005499036079965602	0.0023902630040129047	0.0023931219600590303	-0.0018405105375989272	-0.0018388178367167995	2025-04-21	652728398.0	2025-06-02	0.0	67.0	23739.729224346407	23739.729224346407	15905.618580312093	1.0	CNP.N
2025-06-13	CENX	18.699997	19.360001	18.679993	19.059998	19.059998	19.080002	19.137894	USD	US	NAS	1159029.0	nan	1.0	19.059998	19.137894	22.181374144926	nan	0.019068429861535563	0.019251393462790478	0.023146985190232172	0.023416955628388525	-0.004078555328696609	-0.00407024931792388	2025-05-05	93303059.0	2025-06-02	43.0	48.0	1778.356117933882	1013.6629872223126	853.6109366082633	1.0	CENX.OQ
2025-06-13	CTL	4.1000004	4.1499997	4.0	4.04	4.0299998	4.04	4.0653	USD	US	NYS	9226641.0	nan	1.0	4.04	4.0653	37.5090636573	nan	-0.014742379298174235	-0.014634242474708015	-0.008499530256592225	-0.00846351136941359	-0.00624284904158201	-0.006223402946891943	2025-04-29	1025907768.0	2025-06-02	0.0	82.0	4144.66738272	4144.66738272	3398.6272538304	1.0	LUMN.N
2025-06-13	CNTE	55.149994	55.695008	54.770005	55.220002	55.199997	55.210007	55.239594	USD	US	NYS	3458074.0	nan	1.0	55.220002	55.239594	191.02260378195598	nan	0.0012686058154605107	0.0012694108362005796	0.0016233418622126905	0.0016246601948859407	-0.00035473604675217985	-0.00035467313536008405	2025-04-23	497603000.0	2025-06-02	0.0	89.0	27477.638655206003	27477.638655206003	24455.098403133346	1.0	CNC.N
2025-06-13	DGSE	5.9600001	5.9600001	5.705	5.7299996	5.7299996	5.8000002	5.8505002	USD	US	ASE	22267.0	nan	1.0	5.7299996	5.8505002	0.1302730879534	nan	-0.03935503693716402	-0.03859068727196835	-0.01854333599379454	-0.018372466134690235	-0.020811700943369482	-0.020596632062331977	2025-04-30	25995201.0	2025-06-02	24.0	21.0	148.95249133191962	113.2038934122589	31.28002317970312	1.0	ELA.A
2025-06-13	PSC	38.360001	38.729996	37.919999	38.050004	38.029999	38.050004	38.206406	USD	US	NYS	1679784.0	nan	1.0	38.050004	38.206406	64.178509496304	nan	-0.008114086651533903	-0.008081256306536444	-0.004012078195909652	-0.004004040562981093	-0.004102008455624251	-0.004093606710874664	2025-04-25	280337601.0	2025-06-02	0.0	91.0	10666.846839400405	10666.846839400405	9706.830623854368	1.0	WTRG.N
2025-06-13	CERS	1.33	1.3699999	1.3199997	1.3199997	1.3199997	1.33	1.3367997	USD	US	NAS	1010694.0	nan	1.0	1.3199997	1.3367997	1.3510954359918	nan	-0.007547432908135976	-0.00751902255639092	0.005099531648842248	0.0051125563909775185	-0.012646964556978224	-0.012567327775432569	2025-04-11	191160480.0	2025-06-02	0.0	82.0	252.33177625185604	252.331776251856	206.91205652652195	1.0	CERS.OQ
2025-06-13	CNTY	2.08	2.25	2.08	2.1999999	2.1999999	2.2200003	2.2201005	USD	US	NAS	41181.0	nan	1.0	2.1999999	2.2201005	0.0914259586905	nan	0.05608942119649707	0.0576922596153846	0.06518457141656397	0.06735600961538468	-0.009095150220066905	-0.009053914451170209	2025-03-07	30682603.0	2025-06-02	0.0	100.0	67.5017235317397	67.5017235317397	67.5017235317397	1.0	CNTY.OQ
2025-06-13	BHE	37.679993	38.089997	37.050004	37.330002	37.330002	37.410004	37.5495	USD	US	NYS	316815.0	nan	1.0	37.330002	37.5495	11.896244842500002	nan	-0.009331917430495107	-0.009288510218141588	-0.003469201390934984	-0.003463190664605542	-0.005862716039560123	-0.005845563855710556	2025-03-21	36095562.0	2025-06-02	0.0	85.0	1347.447401651124	1347.447401651124	1145.3302914034552	1.0	BHE.N
2025-06-13	CENT	35.210007	35.479996	34.100007	34.210007	34.199997	34.25	34.552308	USD	US	NAS	62475.0	nan	1.0	34.210007	34.552308	2.1586554422999997	nan	-0.028812128366073164	-0.028401016790482347	-0.01885598225494256	-0.018679320342083416	-0.009956146111130604	-0.009906747763420043	2025-04-30	9818541.0	2025-06-02	0.0	71.0	335.89235633978694	335.89235633978694	238.48357300124874	1.0	CENT.OQ
2025-06-13	BAI	61.369996	62.580002	61.175004	62.559998	62.360001	62.570008	62.160294	USD	US	NAS	150686.0	nan	1.0	62.559998	62.160294	9.366686061684	nan	0.019205013045167973	0.019390615570514358	0.01279538455535878	0.012877595755424132	0.006409628489809194	0.006430214117069566	2025-05-02	21651071.0	2025-06-02	0.0	83.0	1354.4909584578581	1354.4909584578581	1124.227495520022	1.0	ANIP.OQ
2025-06-13	CNBC	22.710007	23.050004	22.179993	22.279999	22.25	22.279999	22.532807	USD	US	NAS	419463.0	nan	1.0	22.279999	22.532807	9.451678822641	nan	-0.01911629417589822	-0.018934736567892796	-0.007833328231836578	-0.007802727669789067	-0.01128296594406164	-0.011219552006991318	2025-06-01	50206625.0	2025-06-02	0.0	93.0	1118.603554793375	1118.603554793375	1040.3013059578388	1.0	CNOB.OQ
2025-06-13	BBGI	4.5	4.5	4.3000002	4.3000002	4.4300004	4.5299998	4.3645001	USD	US	NAS	2805.0	nan	1.0	4.3000002	4.3645001	0.012242422780499999	nan	-0.04546232756513069	-0.04444439999999994	-0.030573738670875095	-0.030111088888888915	-0.014888588894255594	-0.014778301872418242	2025-05-01	961284.0	2025-06-02	6.0	94.0	4.1335213922568	3.8855101087213924	3.8855101087213924	1.0	BBGI.OQ
2025-06-13	BHL	24.979996	25.020005	24.449997	24.509995	24.509995	24.529999	24.597397	USD	US	NYS	357606.0	nan	1.0	24.509995	24.597397	8.796176751582001	nan	-0.018994351027683987	-0.01881509508648438	-0.015434720237720523	-0.015316215422932822	-0.003559630789963464	-0.003553302814927939	2025-05-07	46311960.0	2025-06-02	0.0	87.0	1135.1059080402	1135.1059080402	987.5421399949738	1.0	BHLB.N
2025-06-13	BBY	71.350007	72.059998	69.220002	69.600007	69.610001	69.619996	70.081208	USD	US	NYS	2916820.0	nan	1.0	69.600007	70.081208	204.41426911856001	nan	-0.02483277411567819	-0.024526977271354666	-0.017942758108263845	-0.01778274527709578	-0.006890016007414346	-0.006866334267525698	2025-06-04	211346694.0	2025-06-02	0.0	85.0	14709.731381826858	14709.731381826858	12503.27167455283	1.0	BBY.N
2025-06-13	CHGO	43.490006	44.199997	43.050004	43.240006	43.220002	43.240006	43.4189	USD	US	NAS	301486.0	nan	1.0	43.240006	43.4189	13.0901904854	nan	-0.005765033040882717	-0.005748447125990319	-0.0016363343905414496	-0.001634996325362681	-0.004128698650341267	-0.004120187291709376	2025-05-02	22115837.0	2025-06-02	0.0	72.0	956.288924575022	956.288924575022	688.5280256940158	1.0	BJRI.OQ
2025-06-13	CFR	125.14	125.44001	123.38001	123.86001	123.86001	124.0	124.3633	USD	US	NYS	283387.0	nan	1.0	123.86001	124.3633	35.242942497099996	nan	-0.010281134323991026	-0.01022846412018541	-0.006225989868112514	-0.0062066485536199645	-0.004055144455878512	-0.004046933460273183	2025-04-24	64287941.0	2025-06-02	5.0	77.0	7962.70501513941	7564.569764382439	6131.282861657345	1.0	CFR.N
2025-06-13	CFI	4.0100003	4.0200005	3.83	3.9300004	3.9300004	3.9700003	3.9694996	USD	US	NYS	8046.0	nan	1.0	3.9300004	3.9694996	0.031938593781599994	nan	-0.020151788469107368	-0.01995009825809735	-0.01015127471677535	-0.010099924431427043	-0.010000513752332019	-0.009950674891112232	2025-03-07	12559129.0	2025-06-02	0.0	91.0	49.3573819936516	49.3573819936516	44.915217614222954	1.0	CULP.N
2025-06-13	BAX	30.949997	31.330002	30.535004	30.619996	30.600007	30.619996	30.819306	USD	US	NYS	2890478.0	nan	1.0	30.619996	30.819306	89.082525968268	nan	-0.010719642604110735	-0.010662391986661524	-0.004231590407183017	-0.004222649843875548	-0.006488052196927718	-0.006467050231436122	2025-04-30	513174623.0	2025-06-02	0.0	94.0	15713.404903561508	15713.404903561508	14770.600609347817	1.0	BAX.N
2025-06-13	CRL	148.62	152.635	148.62	149.45	149.54	149.56	150.385	USD	US	NYS	699376.0	nan	1.0	149.45	150.385	105.17565975999999	nan	0.005569176000623344	0.005584712690081872	0.011805959770092578	0.011875925178306934	-0.006236783769469234	-0.006217375403131942	2025-03-29	49115000.0	2025-06-02	0.0	94.0	7340.236749999999	7340.236749999999	6899.822544999999	1.0	CRL.N
2025-06-13	SGNE	0.99000001	1.3400002	0.98000002	1.0299998	1.0200005	1.04	1.1364003	USD	US	NAS	3815889.0	nan	1.0	1.0299998	1.1364003	4.3363774043667	nan	0.039608933819259534	0.04040382787470875	0.13791596074190463	0.14787907931435273	-0.09830702692264509	-0.093629419140421	2025-06-02	3222081.0	2025-06-02	0.0	100.0	3.3187427855837996	3.3187427855837996	3.3187427855837996	1.0	CETX.OQ
2025-06-13	CPBI	26.779999	26.779999	26.259995	26.470002	26.449997	26.479996	26.460801	USD	US	NYS	298045.0	nan	1.0	26.470002	26.460801	7.886509434045	nan	-0.011643211125484498	-0.011575691246291653	-0.011990872584264345	-0.011919268555611207	0.00034766145877984655	0.00034772190002874126	2025-04-18	26975928.0	2025-06-02	0.0	86.0	714.052868111856	714.0528681118561	614.0854665761962	1.0	CPF.N
2025-06-13	CVCY	18.410004	18.600007	18.110001	18.229996	18.229996	18.270005	18.313096	USD	US	NAS	61114.0	nan	1.0	18.229996	18.313096	1.119186548944	nan	-0.009825843246177524	-0.009777727370401501	-0.005277780195424686	-0.0052638771832965725	-0.0045480630507528375	-0.004537736273539039	2025-05-06	19061344.0	2025-06-02	0.0	95.0	347.488224874624	347.488224874624	330.11381363089276	1.0	CWBC.OQ
2025-06-13	CHE	555.78003	556.83497	549.58008	551.14991	550.62989	551.14991	553.09449	USD	US	NYS	86775.0	nan	1.0	551.14991	553.09449	47.99477436974999	nan	-0.00836574535779988	-0.0083308498867799	-0.004843731553353159	-0.004832019603151383	-0.003522013804446722	-0.003515818788937808	2025-03-31	14629484.0	2025-06-02	0.0	91.0	8063.0387899464395	8063.0387899464395	7337.36529885126	1.0	CHE.N
2025-06-13	CHD	98.520005	99.544999	96.919999	97.089997	97.100007	97.110001	97.765503	USD	US	NYS	2129053.0	nan	1.0	97.089997	97.765503	208.147937458659	nan	-0.014621271520566026	-0.01451489979116427	-0.007687839247911832	-0.007658363395332768	-0.006933432272654194	-0.0069094514861750556	2025-04-29	246277335.0	2025-06-02	0.0	94.0	23911.065716317993	23911.065716317993	22476.401773338916	1.0	CHD.N
2025-06-13	CTAS	221.99001	224.78501	221.45	221.98	222.0	222.06	222.70571	USD	US	NAS	1253128.0	nan	1.0	221.98	222.70571	279.07876096088006	nan	-4.509313591594122e-05	-4.509211923553469e-05	0.0032188329491464884	0.003224018954726793	-0.0032639260850624296	-0.0032586052688097222	2025-03-31	403786963.0	2025-06-02	13.0	87.0	89632.63004673999	77980.38814066378	77980.38814066378	1.0	CTAS.OQ
2025-06-13	ATRO	35.070008	35.240006	33.320008	34.850007	34.839997	34.899994	34.604996	USD	US	NAS	781133.0	nan	1.0	34.850007	34.604996	27.031104340468	nan	-0.006292954199913936	-0.006273195033203449	-0.013348227563671156	-0.013259535042022264	0.00705527336375722	0.007080220439846352	2025-05-01	30812251.0	2025-06-02	0.0	88.0	1073.8071630357567	1073.8071630357567	944.9503034714659	1.0	ATRO.OQ
2025-06-13	AAME	1.7950001	1.8400002	1.7532998	1.83	1.75	1.8400002	1.7972003	USD	US	NAS	7515.0	nan	1.0	1.83	1.7972003	0.0135059602545	nan	0.019310889202782455	0.019498550445763208	0.0012249874896367308	0.0012257380932736428	0.018085901713145724	0.018250442090400165	2025-04-30	20397228.0	2025-06-02	0.0	26.0	37.32692724	37.32692724	9.7050010824	1.0	AAME.OQ
2025-06-13	04621X10	197.10001	199.97001	195.84	198.17	198.17	198.24001	198.5407	USD	US	NYS	461188.0	nan	1.0	198.17	198.5407	91.5645883516	nan	0.005413983284781487	0.005428665376526309	0.007282851998906992	0.007309436463245111	-0.0018688687141255045	-0.0018671234663724112	2025-05-02	50702324.0	2025-06-02	0.0	86.0	10047.67954708	10047.67954708	8641.0044104888	1.0	AIZ.N
2025-06-13	AVT	50.919999	51.210007	50.320008	50.490006	50.429993	50.490006	50.656998	USD	US	NAS	439655.0	nan	1.0	50.490006	50.656998	22.27160245569	nan	-0.008480338344326821	-0.008444481705508156	-0.005178369029918972	-0.00516498439051416	-0.003301969314407849	-0.0032965238090105764	2025-04-25	83857315.0	2025-06-02	0.0	91.0	4233.956337493891	4233.956337493891	3852.9002671194407	1.0	AVT.OQ
2025-06-13	CZNC	18.580002	18.971406	18.25	18.320008	18.25	18.360001	18.395798	USD	US	NAS	31435.0	nan	1.0	18.320008	18.395798	0.57827191013	nan	-0.014092045101201212	-0.013993217008265058	-0.00996357205888998	-0.009914100116889202	-0.0041284730423112315	-0.0041199626132010225	2025-05-07	15494591.0	2025-06-02	0.0	93.0	283.86103107672807	283.86103107672807	263.99075890135714	1.0	CZNC.OQ
2025-06-13	CHV	147.08001	147.60001	144.54	145.91001	145.9	145.91001	145.76011	USD	US	NYS	14148024.0	nan	1.0	145.91001	145.76011	2062.21753452264	nan	-0.007986662611950912	-0.00795485396009954	-0.009014536246711558	-0.008974027129859397	0.0010278736347606454	0.001028402077907442	2025-03-31	1746719259.0	2025-06-02	0.0	93.0	254863.8245478826	254863.8245478826	237023.35682953082	1.0	CVX.N
2025-06-13	07288810	7.7799998	7.8000002	7.54	7.6999999	7.6899996	7.6999999	7.7030001	USD	US	NAS	145724.0	nan	1.0	7.6999999	7.7030001	1.1225119865724	nan	-0.010335996610733922	-0.010282763760482316	-0.009946436130574998	-0.00989713393051761	-0.00038956048015892364	-0.000389484611326929	2025-03-01	17162627.0	2025-06-02	0.0	93.0	132.1522261837373	132.1522261837373	122.90157035087569	1.0	BCBP.OQ
2025-06-13	BOKF	95.610001	95.610001	93.25	93.399994	93.39	93.580002	94.1792	USD	US	NAS	241848.0	nan	1.0	93.399994	94.1792	22.777051161599996	nan	-0.023386146561544585	-0.02311480992453907	-0.015078077149658142	-0.014964972126712994	-0.008308069411886443	-0.008273652781081053	2025-03-31	64261824.0	2025-06-02	0.0	36.0	6002.053976029057	6002.053976029057	2160.7394313704604	1.0	BOKF.OQ
2025-06-13	CAKE	57.509995	58.130005	56.399994	57.020005	56.990006	57.020005	57.098694	USD	US	NAS	1993548.0	nan	1.0	57.020005	57.098694	113.828987226312	nan	-0.00855658761120548	-0.008520084204493572	-0.007177514537979768	-0.007151817697080287	-0.0013790730732257117	-0.0013781225889335502	2025-04-28	49528017.0	2025-06-02	0.0	74.0	2824.087776980085	2824.087776980085	2089.824954965263	1.0	CAKE.OQ
2025-06-13	AIG	85.0	85.824997	84.375	84.610001	84.580002	84.610001	84.937302	USD	US	NYS	3429725.0	nan	1.0	84.610001	84.937302	291.31158810195	nan	-0.004598781734973301	-0.0045882235294117946	-0.0007378957074992698	-0.0007376235294117572	-0.003860886027474031	-0.0038534423897760295	2025-04-25	576330260.0	2025-06-02	0.0	100.0	48763.30387493026	48763.30387493026	48763.30387493026	1.0	AIG.N
2025-06-13	CHCO	117.26	117.86001	115.83001	116.69001	116.69001	117.04	116.8534	USD	US	NAS	83153.0	nan	1.0	116.69001	116.8534	9.716710770199999	nan	-0.00487276002091086	-0.0048609073852976525	-0.0034735338414391137	-0.003467508101654526	-0.0013992261794717464	-0.001398247718936707	2025-05-05	14482511.0	2025-06-02	0.0	86.0	1689.96435341511	1689.96435341511	1453.3693439369945	1.0	CHCO.OQ
2025-06-13	16776010	273.96998	273.96998	268.84498	269.5	269.3501	269.51001	270.31031	USD	US	NAS	1576361.0	nan	1.0	269.5	270.31031	426.10663058191	nan	-0.016450147992864927	-0.016315583189077998	-0.013447942982641514	-0.013357923375400538	-0.0030022050102234132	-0.002997702899308674	2025-04-09	360356107.0	2025-06-02	0.0	94.0	97115.9708365	97115.9708365	91289.01258631	1.0	CME.OQ
2025-06-13	CRUS	101.55001	102.55001	100.75	100.88001	100.81	100.89	101.4198	USD	US	NAS	353042.0	nan	1.0	100.88001	101.4198	35.8054490316	nan	-0.006619595715711135	-0.00659773445615619	-0.0012830481327519294	-0.0012822253784121607	-0.005336547582959206	-0.005322333508841481	2025-06-02	51298359.0	2025-06-02	0.0	91.0	5174.978968903591	5174.978968903591	4709.230861702267	1.0	CRUS.OQ
2025-06-13	C	77.039994	77.229996	76.110001	76.360001	76.360001	76.369996	76.5168	USD	US	NYS	11987497.0	nan	1.0	76.360001	76.5168	917.2449104496001	nan	-0.008865677654839033	-0.008826493418470416	-0.006814365042892234	-0.0067911999058565264	-0.0020513126119467984	-0.0020492101081071024	2025-03-31	1867733680.0	2025-06-02	0.0	95.0	142620.14567253366	142620.14567253366	135489.13838890698	1.0	C.N
2025-06-13	CTRN	31.449997	31.8918	30.130005	30.179993	30.130005	30.190003	30.795395	USD	US	NAS	89214.0	nan	1.0	30.179993	30.795395	2.7473803695299996	nan	-0.04121966635894525	-0.04038168906661577	-0.021033721942603112	-0.020814056039496598	-0.02018594441634214	-0.01998357221915803	2025-05-23	8294050.0	2025-06-02	0.0	86.0	250.31437094165	250.31437094165003	215.270359009819	1.0	CTRN.OQ
2025-06-13	CLRS	3.5100003	3.5699997	3.4899998	3.5500002	3.54	3.5500002	3.5361004	USD	US	NAS	120046.0	nan	1.0	3.5500002	3.5361004	0.4244947086184	nan	0.011331536877494663	0.011395981931967336	0.007408415089606546	0.0074359252903766215	0.0039231217878881175	0.00393082730343286	2025-04-14	38401824.0	2025-06-02	0.0	79.0	136.3264828803648	136.3264828803648	107.6979214754882	1.0	CLAR.OQ
2025-06-13	ANK	16.100007	16.100007	15.66	15.73	15.65	15.73	15.773501	USD	US	NAS	36036.0	nan	1.0	15.73	15.773501	0.5684138820360001	nan	-0.023249989702744944	-0.022981791250152983	-0.020488326632490228	-0.02027986695906414	-0.0027616630702547162	-0.0027578531868098777	2025-04-21	15216530.0	2025-06-02	0.0	54.0	239.35601690000001	239.35601690000004	129.252249126	1.0	ATNI.OQ
2025-06-13	COH	81.14	81.75	78.589997	78.910004	78.919999	78.929993	79.538407	USD	US	NYS	3129742.0	nan	1.0	78.910004	79.538407	248.93469300099403	nan	-0.027868044554699267	-0.027483312792703996	-0.01993604585835307	-0.019738636923835262	-0.007931998696346199	-0.00790062340574671	2025-04-25	207690147.0	2025-06-02	0.0	95.0	16388.83033053059	16388.83033053059	15569.388814004058	1.0	TPR.N
2025-06-13	GTNR	5.5200005	5.7399998	5.4399996	5.7399998	5.5200005	5.75	5.6302004	USD	US	NAS	15687.0	nan	1.0	5.7399998	5.6302004	0.0883209536748	nan	0.039081224619558874	0.03985494204212481	0.019767085676044127	0.019963748191689445	0.019314138943514747	0.019501863557112475	2025-06-10	1732875.0	2025-06-02	0.0	52.0	9.946702153424999	9.946702153424999	5.172285119781	1.0	CLRO.OQ
2025-06-13	BGF10	4.4899998	4.58	4.3400002	4.3400002	4.3500004	4.3599997	4.4343005	USD	US	NYS	1808643.0	nan	1.0	4.3400002	4.4343005	8.0200665592215	nan	-0.033978263015470134	-0.03340748478429756	-0.012482776549370023	-0.012405189862146448	-0.02149548646610011	-0.021266104992207824	2025-03-29	79797888.0	2025-06-02	0.0	86.0	346.32284987957763	346.32284987957763	297.83765089643674	1.0	BGS.N
2025-06-13	CHDN	98.380005	98.550004	95.710007	95.839997	95.850007	95.919999	96.644394	USD	US	NAS	647666.0	nan	1.0	95.839997	96.644394	62.59328808440401	nan	-0.026157479125562766	-0.025818335748204135	-0.017799381322419983	-0.017641908027957398	-0.008358097803142783	-0.00832326601375355	2025-04-16	72232103.0	2025-06-02	0.0	91.0	6922.72453482369	6922.724534823689	6299.6793266895575	1.0	CHDN.OQ
2025-06-13	PLCE	4.0900002	4.1800004	3.9499999	3.9799996	3.9899998	4.0	4.0373002	USD	US	NAS	997128.0	nan	1.0	3.9799996	4.0373002	4.025705073825599	nan	-0.02726330016063616	-0.026895010909779415	-0.012968817698277402	-0.012885084944494807	-0.01429448246235876	-0.014192801417144962	2025-06-05	22167889.0	2025-06-02	0.0	38.0	88.2281893528444	88.2281893528444	33.52671195408087	1.0	PLCE.OQ
2025-06-13	CSBR	7.54	7.9899998	7.0292998	7.6599999	7.58	7.8100005	7.5622998	USD	US	NAS	98534.0	nan	1.0	7.6599999	7.5622998	0.7451436484931999	nan	0.015789788677805117	0.01591510610079583	0.0029531682594137187	0.002957533156498604	0.012836620418391398	0.012919363498389735	2025-03-14	13826904.0	2025-06-02	0.0	46.0	105.9140832573096	105.9140832573096	48.720478298362416	1.0	CSBR.OQ
2025-06-13	CHEX	237.92	239.0	233.06551	238.34	238.2	238.21001	237.5499	USD	US	NYS	1482710.0	nan	1.0	238.34	237.5499	352.21761222900005	nan	0.0017637429508150504	0.0017652992602557038	-0.0015567760430110766	-0.0015555648957632506	0.003320518993826127	0.003326038024010991	2025-05-01	221785474.0	2025-06-02	0.0	100.0	52860.349873160005	52860.349873160005	52860.349873160005	1.0	LNG.N
2025-06-13	PCVA	20.679993	20.990006	19.839997	19.89	19.899994	19.929993	20.259797	USD	US	NAS	199369.0	nan	1.0	19.89	20.259797	4.039175468093	nan	-0.0389496182829947	-0.03820083498094018	-0.02052823212187249	-0.02031896239036446	-0.01842138616112221	-0.018252749521626366	2025-05-05	23916361.0	2025-06-02	0.0	86.0	475.69642029000005	475.69642029000005	409.09892144940005	1.0	CEVA.OQ
2025-06-13	BSET	15.9	16.350007	15.745	15.745	15.640001	15.850001	16.048203	USD	US	NAS	15285.0	nan	1.0	15.745	16.048203	0.24529678285500003	nan	-0.009796254673198224	-0.009748427672956028	0.009277771464734741	0.009320943396226467	-0.019074026137932965	-0.018893267987699414	2025-03-28	8704115.0	2025-06-02	0.0	95.0	137.046290675	137.046290675	130.19397614124998	1.0	BSET.OQ
2025-06-13	GCFC	23.89	23.89	23.610001	23.740006	23.610001	23.839997	23.707795	USD	US	NAS	8481.0	nan	1.0	23.740006	23.707795	0.20106580939500002	nan	-0.0062983194182333335	-0.006278526580159038	-0.007656064319765843	-0.007626831310171611	0.0013577449015325094	0.0013586670544434298	2025-05-08	5219630.0	2025-06-02	0.0	87.0	123.91404751778	123.91404751778	107.80522134046859	1.0	CFBK.OQ
2025-06-13	16965610	50.285004	50.743607	49.964997	50.240006	50.240006	50.25	50.2836	USD	US	NYS	9307676.0	nan	1.0	50.240006	50.2836	468.0234569136	nan	-0.000895259856337205	-0.000894859230795686	-2.792123872152885e-05	-2.7920848927442954e-05	-0.0008673386176156761	-0.0008669625881997378	2025-04-21	1347364000.0	2025-06-02	0.0	94.0	67691.575444184	67691.575444184	63630.080917532956	1.0	CMG.N
2025-06-13	AMZN	209.96001	214.05001	209.62	212.10001	212.09	212.11001	211.9939	USD	US	NAS	29337762.0	nan	1.0	212.10001	211.9939	6219.4265836518	nan	0.010140824705990426	0.010192417117907304	0.009640416660921858	0.009687035164458235	0.0005004080450685677	0.0005005332700611653	2025-04-23	10616352407.0	2025-06-02	0.0	91.0	2251728.451688224	2251728.451688224	2049072.891036284	1.0	AMZN.OQ
2025-06-13	AMDS	14.710001	14.930001	14.37	14.5	14.5	14.510001	14.5842	USD	US	NAS	1583236.0	nan	1.0	14.5	14.5842	23.0902304712	nan	-0.014378953167780484	-0.014276069729702967	-0.00858885165317469	-0.008552072838064473	-0.005790101514605794	-0.005773371182512532	2025-04-28	88804818.0	2025-06-02	0.0	87.0	1287.669861	1287.669861	1120.27277907	1.0	TVTX.OQ
2025-06-13	02917410	13.850001	14.025	13.850001	13.86	13.850001	14.140001	13.932901	USD	US	NYS	1039.0	nan	1.0	13.86	13.932901	0.014476284139	nan	0.0007216889262462445	0.0007219494063572807	0.005967716837555592	0.005985559134616514	-0.005246027911309348	-0.005232291537849876	2025-03-19	16152043.0	2025-06-02	0.0	9.0	223.86731598	223.86731597999997	20.1480584382	1.0	ARL.N
2025-06-13	AWR	78.130005	78.800004	78.050004	78.14	78.14	78.149994	78.328202	USD	US	NYS	159801.0	nan	1.0	78.14	78.328202	12.516925007802	nan	0.0001279196223693546	0.0001279278044332699	0.0025335469428791058	0.0025367590850660093	-0.002405627320509751	-0.0024027361179566054	2025-05-06	38508767.0	2025-06-02	0.0	85.0	3009.07505338	3009.07505338	2557.713795373	1.0	AWR.N
2025-06-13	AMWD	54.270005	57.869996	52.669999	52.910004	52.839997	52.919999	53.900498	USD	US	NAS	139359.0	nan	1.0	52.910004	53.900498	7.511519500782	nan	-0.02537924769112898	-0.025059901873972446	-0.006831963002876584	-0.006808678200785123	-0.018547284688252397	-0.01837634227424023	2025-02-26	14834665.0	2025-06-02	0.0	79.0	784.9021844886599	784.9021844886599	620.0727257460413	1.0	AMWD.OQ
2025-06-13	AVZ	14.640001	14.805001	14.45	14.53	14.53	14.54	14.5819	USD	US	NYS	5120731.0	nan	1.0	14.53	14.5819	74.6699873689	nan	-0.007542099256982571	-0.007513728994963942	-0.003976543248303432	-0.003968647269901204	-0.0035655560086791382	-0.0035592069620556943	2025-03-31	447556286.0	2025-06-02	0.0	74.0	6502.99283558	6502.99283558	4812.2146983292005	1.0	IVZ.N
2025-06-13	AXR	21.979996	22.229996	21.229996	21.229996	21.220002	21.529999	21.602204	USD	US	NYS	13427.0	nan	1.0	21.229996	21.602204	0.29005279310800003	nan	-0.03471767968931383	-0.03412193523602092	-0.017337420470105336	-0.01718799220891576	-0.017380259219208494	-0.01723009374413831	2024-12-10	5287449.0	2025-06-02	0.0	58.0	112.25252112020401	112.252521120204	65.10646224971832	1.0	AXR.N
2025-06-13	ASH	50.5	51.304993	49.380005	49.589997	49.570008	49.589997	49.995499	USD	US	NYS	460106.0	nan	1.0	49.589997	49.995499	23.003229062894	nan	-0.018184196276341158	-0.018019861386138647	-0.01004035490521149	-0.009990118811881166	-0.008143841371129668	-0.00811077013152739	2025-03-31	45694535.0	2025-06-02	0.0	91.0	2265.9918535663946	2265.9918535663946	2062.0525867454194	1.0	ASH.N
2025-06-13	BOFI	71.160004	71.725007	69.690003	70.050004	69.970002	70.039994	70.233307	USD	US	NYS	550999.0	nan	1.0	70.050004	70.233307	38.698481923693	nan	-0.015721589123902646	-0.015598650050666074	-0.013108261807698085	-0.013022722708110113	-0.002613327316204561	-0.002609915549042774	2025-04-18	56373090.0	2025-06-02	0.0	81.0	3948.93517999236	3948.93517999236	3198.637495793812	1.0	AX.N
2025-06-13	ASBC	23.050004	23.179993	22.740006	22.820008	22.809998	22.820008	22.905701	USD	US	NYS	1384962.0	nan	1.0	22.820008	22.905701	31.723525468362	nan	-0.010028247974890103	-0.009978132758675429	-0.006280111436573144	-0.006260432753070311	-0.0037481365383169596	-0.0037411210423116126	2025-04-25	165809595.0	2025-06-02	0.0	83.0	3783.77628437676	3783.77628437676	3140.534316032711	1.0	ASB.N
2025-06-13	ARTN.A	34.460007	34.570008	33.610001	33.610001	33.600007	33.919999	33.895997	USD	US	NAS	27301.0	nan	1.0	33.610001	33.895997	0.925394614097	nan	-0.024975762743768115	-0.024666448848951195	-0.0165025094155955	-0.016367088956191878	-0.008473253328172614	-0.008437456493756601	2025-05-07	9426633.0	2025-06-02	0.0	83.0	316.82914455663297	316.82914455663297	262.96818998200536	1.0	ARTNA.OQ
2025-06-13	AHT	6.0100003	6.0500002	5.8013001	5.8500004	5.8199997	5.8999997	5.9069005	USD	US	NYS	13265.0	nan	1.0	5.8500004	5.9069005	0.0783550351325	nan	-0.026983068844089075	-0.02662227820521068	-0.017303554702563284	-0.01715470796232732	-0.009679514141525791	-0.00963281842990249	2025-05-12	5860754.0	2025-06-02	0.0	100.0	34.2854132443016	34.2854132443016	34.2854132443016	1.0	AHT.N
2025-06-13	BHI	39.134995	39.410004	38.462098	39.039994	39.039994	39.050004	39.025406	USD	US	NAS	8570266.0	nan	1.0	39.039994	39.025406	334.458110177996	nan	-0.002430471637565823	-0.0024275204327994793	-0.0028042095590987692	-0.00280028143609079	0.00037373792153294616	0.0003738077702510889	2025-04-16	990749975.0	2025-06-02	0.0	87.0	38678.873079500154	38678.873079500154	33650.61957916513	1.0	BKR.OQ
2025-06-13	INAV	15.62	16.104996	15.54	15.74	15.73	15.74	15.762901	USD	US	NAS	1219137.0	nan	1.0	15.74	15.762901	19.217135836437	nan	0.007653098577717454	0.00768245838668391	0.009106996682787027	0.009148591549295704	-0.0014538981050695732	-0.0014528417072465771	2025-05-01	138100435.0	2025-06-02	9.0	78.0	2173.7008469	1978.0677706790002	1695.486660582	1.0	ARWR.OQ
2025-06-13	ARW	121.77001	123.30001	121.2	122.03	121.98	122.08001	122.12121	USD	US	NYS	792652.0	nan	1.0	122.03	122.12121	96.79962134892	nan	0.0021328145028025602	0.0021350905695087796	0.002879974463575685	0.002884125574104779	-0.000747159960773125	-0.000746880906273395	2025-04-24	51873987.0	2025-06-02	0.0	91.0	6330.182633609999	6330.18263361	5760.4661965851	1.0	ARW.N
2025-06-13	BFIN	11.65	11.73	11.510001	11.510001	11.510001	11.61	11.604101	USD	US	NAS	12785.0	nan	1.0	11.510001	11.604101	0.148358431285	nan	-0.012089870396949198	-0.012017081545064312	-0.00394760989522247	-0.003939828326180339	-0.008142260501726728	-0.008109202082953182	2024-09-30	12460678.0	2025-06-02	0.0	93.0	143.42241624067802	143.42241624067802	133.38284710383056	1.0	BFIN.OQ
2025-06-13	BHB	29.229996	29.229996	28.380097	28.830002	28.660004	28.809998	28.837998	USD	US	ASE	49798.0	nan	1.0	28.830002	28.837998	1.436074624404	nan	-0.013778861254948538	-0.013684367250683116	-0.013501549745923214	-0.013410812646022952	-0.0002773115090253242	-0.0002772730617429664	2025-05-05	15321763.0	2025-06-02	0.0	86.0	441.726457933526	441.726457933526	379.88475382283235	1.0	BHB.A
2025-06-13	ATR	153.0	153.72001	150.73	151.16001	151.08001	151.09	151.9982	USD	US	NYS	361176.0	nan	1.0	151.16001	151.9982	54.8981018832	nan	-0.01209897675608218	-0.0120260784313726	-0.006569242721540469	-0.006547712418300655	-0.005529734034541711	-0.0055144731977089245	2025-04-28	66040697.0	2025-06-02	0.0	84.0	9982.712418926969	9982.712418926969	8385.478431898653	1.0	ATR.N
2025-06-13	AAPL	199.73	200.37	195.7	196.45	196.45	196.46001	197.00281	USD	US	NAS	51447348.0	nan	1.0	196.45	197.00281	10135.27212304788	nan	-0.01655850847261231	-0.016422169929404706	-0.01374846188143053	-0.013654383417613714	-0.0028100465911817807	-0.002806102105853303	2025-04-18	14935826000.0	2025-06-02	0.0	100.0	2934143.0177	2934143.0177	2934143.0177	1.0	AAPL.OQ
2025-06-13	AVY	177.03	178.15	174.4	174.64	174.67	174.76	175.7934	USD	US	NYS	316009.0	nan	1.0	174.64	175.7934	55.5522965406	nan	-0.01359249749549818	-0.013500536632209292	-0.007009767852969695	-0.006985256736146472	-0.006582729642528484	-0.006561110940456305	2025-04-26	78175563.0	2025-06-02	0.0	89.0	13652.58032232	13652.58032232	12150.7964868648	1.0	AVY.N
2025-06-13	CLN	1.5600005	1.5699997	1.3999997	1.4300004	1.4200001	1.4499999	1.4605999	USD	US	NAS	1575668.0	nan	1.0	1.4300004	1.4605999	2.3014205232332	nan	-0.08701141778215832	-0.08333337072648372	-0.06583890003535914	-0.06371831291079699	-0.02117251774679918	-0.02094995350882889	2025-06-04	21303358.0	2025-06-02	8.0	92.0	30.4638104613432	28.026705624435746	28.026705624435746	1.0	IMNN.OQ
2025-06-13	ABCB	61.399994	61.589997	60.460007	60.720002	60.770005	60.779999	60.985596	USD	US	NYS	418515.0	nan	1.0	60.720002	60.985596	25.523386709940002	nan	-0.011136571407772244	-0.011074789355842607	-0.006772032290800922	-0.00674915375398899	-0.004364539116971322	-0.004355028357843738	2025-03-27	68910924.0	2025-06-02	0.0	87.0	4184.2714431018485	4184.2714431018485	3640.316155498608	1.0	ABCB.N
2025-06-13	AMPWI	508.33008	510.87891	500.07496	501.67994	501.78003	501.79004	503.82959	USD	US	NYS	393339.0	nan	1.0	501.67994	503.82959	198.17582710101	nan	-0.013168653716315148	-0.013082326349839524	-0.008892904534710588	-0.008853479613089243	-0.00427574918160456	-0.004266621180387564	2025-04-25	95222673.0	2025-06-02	0.0	88.0	47771.30487727962	47771.30487727962	42038.748292006065	1.0	AMP.N
2025-06-13	AMGN	294.72999	299.49	294.07007	295.21998	295.19996	295.24	296.42042	USD	US	NAS	2191296.0	nan	1.0	295.21998	296.42042	649.54488066432	nan	0.0016611242904902568	0.001662504721694713	0.005719135363934313	0.0057355208406175695	-0.004058011073444057	-0.004049788472737292	2025-04-28	537706118.0	2025-06-02	0.0	95.0	158741.58940183764	158741.58940183764	150804.50993174576	1.0	AMGN.OQ
2025-06-13	AIT	228.41001	229.16001	224.31391	225.66001	225.49001	225.5	226.4303	USD	US	NYS	257053.0	nan	1.0	225.66001	226.4303	58.20458790589999	nan	-0.012112817416708666	-0.012039752548498206	-0.008705132145133021	-0.008667352188286404	-0.0034076852715756445	-0.003401885701692753	2025-04-18	38084641.0	2025-06-02	0.0	89.0	8594.18046890641	8594.18046890641	7648.820617326705	1.0	AIT.N
2025-06-13	CHH	126.51	127.19501	124.16001	124.38001	124.38001	124.55001	125.15371	USD	US	NYS	485985.0	nan	1.0	124.38001	125.15371	60.82282575435	nan	-0.01697988035206066	-0.016836534661291647	-0.010778694561493829	-0.010720812583985495	-0.006201185790566832	-0.006181998120551202	2025-04-30	46399559.0	2025-06-02	15.0	44.0	5771.17761241559	4905.500970553252	2539.3181494628598	1.0	CHH.N
2025-06-13	CPK	120.9	121.54	119.14	119.39	119.26	119.39	120.2876	USD	US	NYS	101463.0	nan	1.0	119.39	120.2876	12.2047407588	nan	-0.012568312263449677	-0.012489660876757736	-0.005078215596995506	-0.005065343258891741	-0.007490096666454171	-0.007462115795809354	2025-05-02	23327358.0	2025-06-02	0.0	76.0	2785.05327162	2785.05327162	2116.6404864312003	1.0	CPK.N
2025-06-13	CDE	9.3149996	9.4200001	9.1949997	9.2600003	9.2600003	9.2700005	9.2942	USD	US	NYS	11903633.0	nan	1.0	9.2600003	9.2942	110.6347458286	nan	-0.0059218800565630225	-0.005904380285749022	-0.0022354114210707543	-0.002232914749668913	-0.0036864686354922682	-0.0036796819521852653	2025-05-05	639697401.0	2025-06-02	0.0	93.0	5923.59812516922	5923.59812516922	5508.946256407375	1.0	CDE.N
2025-06-13	KO	71.770005	71.880005	70.729996	71.020005	71.0	71.009995	71.203202	USD	US	NYS	17467161.0	nan	1.0	71.020005	71.203202	1243.7177930495222	nan	-0.01050503319132634	-0.01045004803887084	-0.007928841792132602	-0.007897491438101367	-0.002576191399193739	-0.0025728758658916107	2025-04-29	4304266738.0	2025-06-02	0.0	91.0	305689.0452540937	305689.0452540937	278177.0311812253	1.0	KO.N
2025-06-13	CLHB	226.74001	228.38001	225.71961	226.86001	226.74001	226.86001	226.5851	USD	US	NYS	249385.0	nan	1.0	226.86001	226.5851	56.5069251635	nan	0.0005291005181149444	0.0005292405164838421	-0.0006834388945700098	-0.0006832054034044965	0.0012125394126849542	0.0012132748358122392	2025-04-25	53579601.0	2025-06-02	0.0	92.0	12155.06881865601	12155.068818656007	11182.663313163528	1.0	CLH.N
2025-06-13	19247A10	76.130005	76.714997	75.270005	75.669999	75.610001	75.619996	75.801697	USD	US	NYS	161383.0	nan	1.0	75.669999	75.801697	12.233105266951	nan	-0.006060703504097376	-0.006042374488219093	-0.004321790734731934	-0.004312465236275709	-0.0017389127693654416	-0.0017374017365336947	2025-04-30	50979157.0	2025-06-02	0.0	51.0	3857.5927592108433	3857.5927592108433	1967.37230719753	1.0	CNS.N
2025-06-13	CZWI	14.33	14.5	13.765001	13.770001	13.760001	13.810001	14.0379	USD	US	NAS	27273.0	nan	1.0	13.770001	14.0379	0.38285564670000005	nan	-0.039862856477877795	-0.03907878576413115	-0.020594427079092092	-0.02038381018841584	-0.019268429398785702	-0.019083979797548056	2025-05-08	9988997.0	2025-06-02	0.0	95.0	137.54849867899702	137.54849867899702	130.67107374504718	1.0	CZWI.OQ
2025-06-13	CIEN	72.720002	73.669999	71.720002	72.160004	72.179993	72.190003	72.403306	USD	US	NYS	1845237.0	nan	1.0	72.160004	72.403306	133.601259153522	nan	-0.007730546185234388	-0.007700742362465762	-0.004364516039399469	-0.004355005380775379	-0.0033660301458349196	-0.0033603714172941723	2025-05-30	141367218.0	2025-06-02	0.0	77.0	10201.05901634887	10201.05901634887	7854.8154425886305	1.0	CIEN.N
2025-06-13	DSW	2.33	2.3654004	2.1800004	2.2200003	2.2100001	2.2200003	2.2394	USD	US	NYS	3423080.0	nan	1.0	2.2200003	2.2394	7.665645351999999	nan	-0.0483609365582951	-0.04721017167381969	-0.03966029473364974	-0.038884120171673975	-0.008700641824645361	-0.00866290077699372	2025-06-03	41091653.0	2025-06-02	0.0	82.0	91.2234819874959	91.2234819874959	74.80325522974664	1.0	DBI.N
2025-06-13	ANGO	10.7	10.9457	10.476	10.66	10.640001	10.66	10.7013	USD	US	NAS	674055.0	nan	1.0	10.66	10.7013	7.2132647715	nan	-0.0037453227301620373	-0.0037383177570092796	0.00012148794714361699	0.00012149532710292732	-0.0038668106773056543	-0.0038593441918270965	2025-04-01	40606986.0	2025-06-02	0.0	86.0	432.87047076	432.87047076000005	372.2686048536	1.0	ANGO.OQ
2025-06-13	RELS	12.025	12.53	11.090101	11.180001	11.170001	11.180001	11.6233	USD	US	NAS	62480586.0	nan	1.0	11.180001	11.6233	726.2305952538001	nan	-0.0728612588194375	-0.07027018711018707	-0.033976111771152784	-0.033405405405405375	-0.03888514704828472	-0.03813882460230744	2025-05-30	225070480.0	2025-06-02	0.0	75.0	2516.28819147048	2516.28819147048	1887.2161436028598	1.0	APLD.OQ
2025-06-13	DCTH	15.300001	15.57	15.12	15.340001	15.29	15.340001	15.331001	USD	US	NAS	316419.0	nan	1.0	15.340001	15.331001	4.8510200054190005	nan	0.0026109673702916503	0.0026143789140928853	0.002024093797767801	0.0020261436584221304	0.0005868735725238494	0.000587045816512699	2025-05-06	34826183.0	2025-06-02	0.0	100.0	534.233682046183	534.233682046183	534.233682046183	1.0	DCTH.OQ
2025-06-13	CD	123.46001	124.14	119.875	121.91001	121.91001	121.94001	121.80141	USD	US	NAS	963600.0	nan	1.0	121.91001	121.80141	117.367838676	nan	-0.012634148358863229	-0.012554672561584934	-0.013525366400169325	-0.013434309619770768	0.0008912180413060966	0.0008916152941085276	2025-05-02	35192239.0	2025-06-02	0.0	88.0	4290.28620841239	4290.28620841239	3775.4518634029027	1.0	CAR.OQ
2025-06-13	GTFV	6.6099997	6.8733998	6.5500002	6.6700001	6.6599999	6.6700001	6.7235003	USD	US	NAS	589576.0	nan	1.0	6.6700001	6.7235003	3.9640144128728	nan	0.009036266442221219	0.009077216750857042	0.017025288423589524	0.017171044652241063	-0.007989021981368305	-0.007957194558316671	2025-04-14	50137218.0	2025-06-02	0.0	76.0	334.41524907372184	334.41524907372184	254.15558929602858	1.0	CYRX.OQ
2025-06-13	ADM	49.75	52.410004	49.580002	52.0	52.0	52.009995	51.776795	USD	US	NYS	7556594.0	nan	1.0	52.0	51.776795	391.25621843623003	nan	0.04423325497682562	0.045226130653266416	0.0399316123179938	0.04073959798994964	0.004301642658831817	0.004310908004251823	2025-04-28	480450015.0	2025-06-02	0.0	83.0	24983.40078	24983.400780000004	20736.2226474	1.0	ADM.N
2025-06-13	PURO	218.06	219.0	210.08001	218.17	218.07001	218.17	216.2228	USD	US	NYS	381831.0	nan	1.0	218.17	216.2228	82.5605679468	nan	0.0005043211256969826	0.0005044483169769354	-0.00846089672407846	-0.008425204072273651	0.008965217849775442	0.009005525781739854	2025-05-30	13640813.0	2025-06-02	0.0	93.0	2976.01617221	2976.01617221	2767.6950401553	1.0	AGX.N
2025-06-13	BXC	68.529999	68.809998	66.585007	66.600007	66.600007	66.880005	67.711808	USD	US	NYS	75445.0	nan	1.0	66.600007	67.711808	5.108517354560001	nan	-0.028566908354139997	-0.02816273206132691	-0.01201100975257674	-0.01193916550327101	-0.016555898601563257	-0.016419602914753084	2025-04-25	8022223.0	2025-06-02	0.0	89.0	534.280107955561	534.280107955561	475.5092960804493	1.0	BXC.N
2025-06-13	MRPOF	0.32819999	0.3387	0.31129998	0.31400002	0.31260002	0.31400002	0.31889999	USD	US	NAS	1978176.0	nan	1.0	0.31400002	0.31889999	0.6308403066182401	nan	-0.0442300985842452	-0.043266210946563466	-0.02874560552854466	-0.028336381119329013	-0.015484493055700543	-0.015365224690035317	2025-05-27	32717054.0	2025-06-02	6.0	94.0	10.27315561034108	9.656766273720615	9.656766273720615	1.0	PSTV.OQ
2025-06-13	CUM	321.74	324.6399	317.95508	319.53003	319.54004	319.64991	320.93287	USD	US	NYS	554108.0	nan	1.0	319.53003	320.93287	177.83147072996	nan	-0.00689250595108426	-0.006868807111332087	-0.002511792428254722	-0.00250864051718791	-0.004380713522829538	-0.004371132193470739	2025-03-31	137700000.0	2025-06-02	0.0	95.0	43999.285131	43999.285131000004	41799.32087445	1.0	CMI.N
2025-06-13	03892310	10.33	10.461501	10.2644	10.36	10.350001	10.36	10.367301	USD	US	NYS	2294919.0	nan	1.0	10.36	10.367301	23.792116043619	nan	0.0028999536997895703	0.0029041626331074433	0.003604435224128455	0.0036109390125846907	-0.0007044815243388847	-0.0007042334354910862	2025-04-25	192160232.0	2025-06-02	0.0	87.0	1990.78000352	1990.78000352	1731.9786030624	1.0	ABR.N
2025-06-13	03571040	19.300004	19.404999	19.14	19.179993	19.179993	19.190003	19.257905	USD	US	NYS	5782070.0	nan	1.0	19.179993	19.257905	111.35055476335	nan	-0.0062375986729827915	-0.006218185239754481	-0.002183677373630566	-0.0021812948847057534	-0.0040539212993522256	-0.004045715253035098	2025-04-30	605089071.0	2025-06-02	0.0	86.0	11605.604146156504	11605.604146156504	9980.819565694594	1.0	NLY.N
2025-06-13	APOG	39.080002	39.220002	38.449997	38.550004	38.5	38.600007	38.8181	USD	US	NAS	163643.0	nan	1.0	38.550004	38.8181	6.3523103383	nan	-0.013654674580970916	-0.013561872386802842	-0.006724245651957617	-0.006701688500425296	-0.006930428929013299	-0.006906468889512851	2025-04-28	21573126.0	2025-06-02	0.0	84.0	831.6440935925041	831.6440935925041	698.5810386177035	1.0	APOG.OQ
2025-06-13	03748R10	8.3900004	8.4849997	8.2799998	8.3400002	8.33	8.3400002	8.3532	USD	US	NYS	1304908.0	nan	1.0	8.3400002	8.3532	10.9001575056	nan	-0.0059773278034476185	-0.005959499119928435	-0.0043958691744339085	-0.0043862214833745305	-0.00158145862901371	-0.0015802087822629485	2025-05-07	141707657.0	2025-06-02	5.0	74.0	1181.8418877215313	1122.7497933354548	874.5629969139331	1.0	AIV.N
2025-06-13	AIR	68.5	69.309998	67.515	68.630005	68.539994	68.630005	68.435502	USD	US	NYS	271822.0	nan	1.0	68.630005	68.435502	18.602275024643998	nan	0.0018960845067983456	0.0018978832116787192	-0.0009420202040759662	-0.0009415766423357397	0.002838104710874312	0.0028421359428327797	2025-02-28	36103802.0	2025-06-02	0.0	85.0	2477.80411177901	2477.80411177901	2106.1334950121586	1.0	AIR.N
2025-06-13	DVN	35.259995	35.600007	34.650101	35.110001	35.100007	35.110001	35.080994	USD	US	NYS	12706149.0	nan	1.0	35.110001	35.080994	445.74433683210594	nan	-0.004263016503716077	-0.004253942747297845	-0.005089532829671839	-0.005076603102184385	0.0008265163259557617	0.0008268579846968382	2025-04-23	642100000.0	2025-06-02	0.0	95.0	22544.131642099997	22544.131642099997	21416.925059995	1.0	DVN.N
2025-06-13	APA	20.89	21.100007	20.175004	21.009995	21.020005	21.029999	20.775208	USD	US	NAS	13081809.0	nan	1.0	21.009995	20.775208	271.777302991272	nan	0.005727701306492694	0.005744135950215279	-0.005510222843388313	-0.005495069411201592	0.011237924149881007	0.011301306826867918	2025-04-30	360845120.0	2025-06-02	0.0	84.0	7581.3541669744	7581.3541669744	6368.337500258495	1.0	APA.OQ
2025-06-13	NSKY	0.91000003	0.99000001	0.91000003	0.97000003	0.94	0.97000003	0.94840003	USD	US	ASE	7335.0	nan	1.0	0.97000003	0.94840003	0.0069565142200499995	nan	0.063851469947335	0.06593406376041555	0.04133175334554445	0.04219780080666591	0.02251971660179054	0.02277519961698027	2025-03-24	9092518.0	2025-06-02	40.0	47.0	8.819742732775541	5.291845639665325	4.145279084404504	1.0	DSS.A
2025-06-13	DLB	74.949997	75.470002	73.660004	74.020005	74.009995	74.020005	74.390503	USD	US	NYS	383229.0	nan	1.0	74.020005	74.390503	28.508598074187	nan	-0.012485790014602927	-0.01240816594028682	-0.007492898680018456	-0.007464896896526851	-0.0049928913345844705	-0.004980447571378832	2025-04-25	61405584.0	2025-06-02	0.0	81.0	4545.24163470792	4545.24163470792	3681.645724113415	1.0	DLB.N
2025-06-13	AVD	4.3999997	4.5100003	4.1700001	4.1899996	4.1800004	4.1899996	4.3037005	USD	US	NYS	137063.0	nan	1.0	4.1899996	4.3037005	0.5898781016314999	nan	-0.048903834273747115	-0.04772729870867953	-0.022129238735386858	-0.021886183310421692	-0.026774595538360257	-0.026419333780312915	2025-05-28	28228438.0	2025-06-02	0.0	94.0	118.27714392862481	118.27714392862481	111.18051529290733	1.0	AVD.N
2025-06-13	DPZ	448.37989	460.55005	446.39991	452.14991	452.28003	452.52002	453.91895	USD	US	NAS	852872.0	nan	1.0	452.14991	453.91895	387.1347627244	nan	0.008372942294882613	0.008408093413823758	0.012277816032327138	0.012353497834169058	-0.0039048737374445253	-0.0038972596319233332	2025-04-21	34241477.0	2025-06-02	0.0	75.0	15482.28074381707	15482.28074381707	11611.710557862802	1.0	DPZ.OQ
2025-06-13	UBAN	2.8967	2.9099999	2.7100001	2.7100001	2.7100001	2.7299996	2.7826996	USD	US	NAS	36140.0	nan	1.0	2.7100001	2.7826996	0.100566763544	nan	-0.06662348623086445	-0.06445261849691031	-0.040150622375932254	-0.039355266337556594	-0.026472863854932194	-0.02612552932411394	2024-09-30	16519267.0	2025-06-02	8.0	92.0	44.7672152219267	41.18583800417257	41.18583800417257	1.0	ASRV.OQ
2025-06-13	09227Q10	60.630005	61.235001	60.205002	60.600007	60.539994	60.589997	60.707902	USD	US	NAS	229799.0	nan	1.0	60.600007	60.707902	13.950615171697999	nan	-0.0004948939642481776	-0.0004947715244292272	0.0012839682606617941	0.001284792900808851	-0.0017788622249099717	-0.0017772809872428352	2025-04-28	48517704.0	2025-06-02	0.0	62.0	2940.173202023928	2940.1732020239274	1822.9073852548352	1.0	BLKB.OQ
2025-06-13	ADSK	294.09009	296.68995	291.1399	292.15992	292.11011	292.19996	292.91187	USD	US	NAS	1129747.0	nan	1.0	292.15992	292.91187	330.91630639689004	nan	-0.006584825386461546	-0.006563192931798523	-0.004014370181208093	-0.004006323368461517	-0.0025704552052534524	-0.002567154414056416	2025-05-22	214000000.0	2025-06-02	0.0	94.0	62522.22288	62522.222879999994	58770.8895072	1.0	ADSK.OQ
2025-06-13	DAR	32.979996	37.270005	32.800004	36.009995	35.990006	36.0	36.036606	USD	US	NYS	7710539.0	nan	1.0	36.009995	36.036606	277.86165599063395	nan	0.08789534296463719	0.09187384376881069	0.08863405931879598	0.09268072682604322	-0.000738716354158786	-0.000738443570407199	2025-05-01	158158847.0	2025-06-02	0.0	92.0	5695.299289675766	5695.299289675766	5239.675346501705	1.0	DAR.N
2025-06-13	DHR	203.55001	204.27001	200.43	200.67	200.58001	200.61001	201.98881	USD	US	NYS	3391439.0	nan	1.0	200.67	201.98881	685.03272779759	nan	-0.014249956278539422	-0.014148906207373746	-0.007699424249782538	-0.007669859608456786	-0.0065505320287568836	-0.006529124063852865	2025-04-16	715669594.0	2025-06-02	0.0	94.0	143613.41742798	143613.41742798	134996.6123823012	1.0	DHR.N
2025-06-13	DE	513.0	516.39991	507.72999	509.59009	509.40992	509.59009	511.08301	USD	US	NYS	824507.0	nan	1.0	509.59009	511.08301	421.39151932607	nan	-0.006669187726707548	-0.006646998050682362	-0.0037438219760641545	-0.003736822612085744	-0.002925365750643394	-0.002921091037637935	2025-04-27	270827055.0	2025-06-02	0.0	91.0	138010.78333188494	138010.78333188494	125589.8128320153	1.0	DE.N
2025-06-13	DVA	136.12	137.99001	134.64	136.12	136.07001	136.12	136.6503	USD	US	NYS	826052.0	nan	1.0	136.12	136.6503	112.88025361559998	nan	0.0	0.0	0.0038882581286436846	0.0038958272112841197	-0.0038882581286436846	-0.003880708640961461	2025-05-09	75500000.0	2025-06-02	0.0	55.0	10277.06	10277.06	5652.382999999999	1.0	DVA.N
2025-06-13	COKE	109.24001	110.0	108.37	108.62	108.61001	108.74001	109.11141	USD	US	NAS	410700.0	nan	1.0	108.62	109.11141	44.812056087	nan	-0.005691835540360124	-0.00567566773382755	-0.0011779178250295175	-0.0011772243521397385	-0.0045139177153306065	-0.004503745300331152	2025-05-27	77130880.0	2025-06-02	24.0	69.0	8377.9561856	6367.246701056	5780.789768064	1.0	COKE.OQ
2025-06-13	00163T10	107.36001	107.9381	106.24001	107.28	107.26	107.27001	107.1028	USD	US	NYS	3359363.0	nan	1.0	107.28	107.1028	359.79718351639997	nan	-0.0007455273945042862	-0.0007452495580058116	-0.002398645465117255	-0.0023957710138067245	0.001653118070612969	0.0016544852235422791	2025-04-25	927926000.0	2025-06-02	0.0	94.0	99547.90128	99547.90128	93575.0272032	1.0	PLD.N
2025-06-13	ABT	135.78	137.06	135.25	135.62	135.61001	135.62	136.08071	USD	US	NYS	3928913.0	nan	1.0	135.62	136.08071	534.64927056823	nan	-0.0011790716178046168	-0.0011783767859773198	0.002212236719601357	0.0022146855206952587	-0.003391308337405974	-0.0033855643463354124	2025-03-31	1739836465.0	2025-06-02	0.0	95.0	235956.62138330002	235956.62138330002	224158.79031413503	1.0	ABT.N
2025-06-13	AKC	6.1700001	6.3400002	6.125	6.1599999	6.1499997	6.1599999	6.1834002	USD	US	NAS	373885.0	nan	1.0	6.1599999	6.1834002	2.311880583777	nan	-0.0016220928130898926	-0.001620777931591988	0.002169460218284236	0.002171815199808469	-0.0037915530313741286	-0.0037843741700561706	2025-05-09	51156736.0	2025-06-02	0.0	100.0	315.12548864432637	315.12548864432637	315.12548864432637	1.0	ABEO.OQ
2025-06-13	COI	47.820008	48.190003	46.699997	46.979996	46.960007	46.979996	47.508194	USD	US	NAS	889620.0	nan	1.0	46.979996	47.508194	42.26423954628	nan	-0.017722235236034667	-0.017566120022397325	-0.00654192789775232	-0.006520576073512974	-0.011180307338282347	-0.011118039974325367	2025-03-31	49337310.0	2025-06-02	0.0	81.0	2317.8666264507597	2317.8666264507597	1877.4719674251153	1.0	CCOI.OQ
2025-06-13	ASTE	40.429993	40.839997	39.190094	40.050004	40.039994	40.119996	40.217896	USD	US	NAS	92999.0	nan	1.0	40.050004	40.217896	3.740224110104	nan	-0.009443137124387047	-0.009398690719535918	-0.005259839820181966	-0.005246031083903424	-0.00418329730420508	-0.00417455950455492	2025-04-25	22866970.0	2025-06-02	0.0	85.0	915.82223996788	915.82223996788	778.4489039726981	1.0	ASTE.OQ
2025-06-13	ACXM	31.580002	31.970002	31.169999	31.300004	31.289994	31.300004	31.515793	USD	US	NYS	477447.0	nan	1.0	31.300004	31.515793	15.047120820471	nan	-0.00890584681708928	-0.008866307228226233	-0.0020352868892423714	-0.0020332170973264008	-0.006870559927846909	-0.006847011591934127	2025-05-16	64991785.0	2025-06-02	0.0	85.0	2034.2431304671402	2034.2431304671402	1729.106660897069	1.0	RAMP.N
2025-06-13	BKYS	2.2100001	2.2646504	2.1850005	2.2100001	2.1999999	2.2100001	2.2189999	USD	US	NAS	578182.0	nan	1.0	2.2100001	2.2189999	1.2829858001818	nan	0.0	0.0	0.0040640381065819575	0.00407230750804044	-0.0040640381065819575	-0.004055791079576099	2025-05-13	172836922.0	2025-06-02	0.0	57.0	381.96961490369216	381.9696149036921	217.72268049510456	1.0	SVRA.OQ
2025-06-13	AEHR	11.54	11.703201	11.060001	11.32	11.32	11.36	11.3244	USD	US	NAS	859668.0	nan	1.0	11.32	11.3244	9.7352242992	nan	-0.01924818830491626	-0.01906412478336217	-0.01885957124680271	-0.01868284228769479	-0.0003886170581135495	-0.00038854155628553766	2025-04-01	29771410.0	2025-06-02	0.0	75.0	337.0123612	337.0123612	252.75927089999996	1.0	AEHR.OQ
2025-06-13	ATLO	17.89	17.89	17.399994	17.830002	17.360001	17.830002	17.749802	USD	US	NAS	20519.0	nan	1.0	17.830002	17.749802	0.36420818723799997	nan	-0.003359353475086202	-0.003353717160424874	-0.007867536590997037	-0.007836668529905055	0.004508183115910835	0.004518360261145604	2025-03-01	8915557.0	2025-06-02	0.0	93.0	158.964399141114	158.964399141114	147.836891201236	1.0	ATLO.OQ
2025-06-13	DAKT	14.0	14.105	13.600001	13.7	13.680001	13.7	13.779001	USD	US	NAS	330801.0	nan	1.0	13.7	13.779001	4.5581073098010005	nan	-0.021661496781179235	-0.021428571428571463	-0.015911563029287645	-0.0157856428571429	-0.005749933751891589	-0.005733434521123848	2025-03-06	52337125.0	2025-06-02	0.0	83.0	717.0186125	717.0186125	595.125448375	1.0	DAKT.OQ
2025-06-13	FFIV	287.87012	291.55616	285.1233	286.61011	286.46998	286.6399	286.74927	USD	US	NAS	253474.0	nan	1.0	286.61011	286.74927	72.68348446398001	nan	-0.004386615777768554	-0.004377008631531343	-0.0039011959605064206	-0.003893596181500092	-0.0004854198172621338	-0.0004853020201237568	2025-04-29	57431570.0	2025-06-02	0.0	83.0	16460.4685951727	16460.4685951727	13662.18893399334	1.0	FFIV.OQ
2025-06-13	HATH	34.14	34.210007	33.020005	33.830002	33.830002	33.89	33.938797	USD	US	NAS	130413.0	nan	1.0	33.830002	33.938797	4.426060333161	nan	-0.009121675454554445	-0.009080199179847703	-0.005910903091169484	-0.005893468072642016	-0.0032107723633849616	-0.0032056233460484584	2025-05-07	16928886.0	2025-06-02	0.0	77.0	572.7042472377719	572.7042472377719	440.9822703730844	1.0	ALNT.OQ

Showing first 1000 records