russ2000_0214|VLY|Short Name|0|0|total_current_assets|cash_on_hand|inventories_net|net_ppe|goodwill_and_intangible|liabilities|total_current_liabilities|total_long_term_liab|total_deposits|book_value_of_equity|retained_earnings|treasury_stock|ev_revenues|ev_earnings|ev_free_cash_flow|ev_assets|ps_ratio|pe_ratio|price_to_book_value|peg_ratio|debt_equity_ratio|dividend_yield|shareholder_yield_ttm|percent_of_shares_outstanding|receivables|payables|capital_stock|return_on_invested_capital|quality_ratio_fractile|momentum_fractile|market_beta_12_month|sustainable_growth_rate|institutional_investor_ownership_percentage|average_shares_outs_diluted|total_employee_number|eps|shares_outstanding|repurchase_of_capital_stock|ordinary_shares_number|payout_ratio|quick_ratio|normalized_eps|stock_buyback|effective_tax_rate|return_on_equity|net_income_ttm|revenues_ttm|dividend_per_share|revenues|gross_profit|sga_expense|pre_tax_income|net_income|interest_income|price|total_return_price|enterprise_value|average_volume_30|one_year_return
russ2000_0214|VLY|Long Name|1|1|Valley National Bancorp Total Current Assets (Quarterly) (USD)|Valley National Bancorp Cash and Short Term Investments (Quarterly) (USD)|Valley National Bancorp Inventories (Quarterly) (USD)|Valley National Bancorp Net PP&E (Quarterly) (USD)|Valley National Bancorp Goodwill and Intangibles (Quarterly) (USD)|Valley National Bancorp Total Liabilities (Quarterly) (USD)|Valley National Bancorp Total Current Liabilities (Quarterly) (USD)|Valley National Bancorp Total Long Term Liabilities (Quarterly) (USD)|Valley National Bancorp Total Deposits (Quarterly) (USD)|Valley National Bancorp Book Value (Quarterly) (USD)|Valley National Bancorp Retained Earnings (Quarterly) (USD)|Valley National Bancorp Treasury Stock (Quarterly) (USD)|Valley National Bancorp EV to Revenues|Valley National Bancorp EV to Earnings|Valley National Bancorp EV to Free Cash Flow|Valley National Bancorp EV to Assets (Quarterly)|Valley National Bancorp PS Ratio|Valley National Bancorp PE Ratio|Valley National Bancorp Price to Book Value|Valley National Bancorp PEG Ratio|Valley National Bancorp Debt to Equity Ratio|Valley National Bancorp Dividend Yield|Valley National Bancorp Shareholder Yield (TTM)|Valley National Bancorp Percent of Shares Outstanding Short|Valley National Bancorp Total Receivables (Quarterly) (USD)|Valley National Bancorp Total Payables (Quarterly) (USD)|Valley National Bancorp Total Capital Stock (Quarterly) (USD)|Valley National Bancorp Return on Invested Capital|Valley National Bancorp Quality Ratio Score|Valley National Bancorp Momentum Score|Valley National Bancorp Beta (1Y)|Valley National Bancorp Sustainable Growth Rate (TTM)|Valley National Bancorp Institutional Investor Ownership Percentage|Valley National Bancorp Average Diluted Shares Outstanding (Quarterly)|Valley National Bancorp Total Employees (Annual)|Valley National Bancorp EPS Diluted (Quarterly) (USD)|Valley National Bancorp Shares Outstanding|Valley National Bancorp Repurchase of Capital Stock (Quarterly) (USD)|Valley National Bancorp Ordinary Shares Number (Quarterly)|Valley National Bancorp Payout Ratio|Valley National Bancorp Quick Ratio (Quarterly)|Valley National Bancorp Normalized Diluted EPS (Quarterly) (USD)|Valley National Bancorp Stock Buybacks (Quarterly) (USD)|Valley National Bancorp Effective Tax Rate (TTM)|Valley National Bancorp Return on Equity|Valley National Bancorp Net Income (TTM) (USD)|Valley National Bancorp Revenue (TTM) (USD)|Valley National Bancorp Dividend Per Share (Quarterly) (USD)|Valley National Bancorp Revenue (Quarterly) (USD)|Valley National Bancorp Gross Profit (Quarterly) (USD)|Valley National Bancorp SG&A Expense (Quarterly) (USD)|Valley National Bancorp Pre-Tax Income (Quarterly) (USD)|Valley National Bancorp Net Income (Quarterly) (USD)|Valley National Bancorp Net Interest Income (Quarterly) (USD)|Valley National Bancorp Price (USD)|Valley National Bancorp Total Return Price (USD)|Valley National Bancorp Enterprise Value (USD)|Valley National Bancorp 30-Day Average Daily Volume|Valley National Bancorp 1 Year Price Returns (Daily)
russ2000_0214|VLY|Unit|2|2|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|percent_USD_metric|percent_USD_metric|percent_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|percent_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_beta|percent_USD_metric|percent_USD_metric|mil_figure_USD_metric|figure_whole_USD_metric|figure_money_USD_per_share_metric|mil_figure_USD_metric|mil_figure_money_USD_metric|mil_figure_USD_metric|percent_USD_metric|figure_USD_metric|figure_money_USD_per_share_metric|mil_figure_money_USD_metric|percent_USD_metric|percent_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|figure_money_USD_per_share_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|figure_money_USD_price|figure_money_USD_price|mil_figure_money_USD_metric|figure_USD_metric|percent_USD_metric
russ2000_0214|VLY||4|4|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|monthly|quarterly|monthly|quarterly|monthly|monthly|monthly|monthly|quarterly|monthly|quarterly|monthly|quarterly|quarterly|quarterly|quarterly|quarterly|monthly|monthly|quarterly|quarterly|quarterly|yearly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|monthly|monthly|monthly|monthly|monthly
russ2000_0214|VLY||5|5|91.314516129|91.314516129|0|91.314516129|91.3098591549|91.314516129|91.314516129|91.314516129|91.314516129|91.314516129|91.314516129|91.3103448276|14.0164556962|91.3223140496|13.9961439589|91.314516129|14.0164556962|14.0324189526|14.022249691|13.9607577808|91.314516129|14.0662251656|91.3223140496|21.2209302326|91.314516129|0|91.3103448276|91.3223140496|0|32.29342723|30.4388888889|91.3223140496|0|91.3150684932|365.233333333|91.3150684932|54.1951219512|91.3015873016|91.314516129|91.3223140496|91.314516129|91.3150684932|91.3166666667|91.3223140496|91.3223140496|91.3076923077|91.3223140496|91.3076923077|91.314516129|0|91.314516129|91.314516129|91.3150684932|91.314516129|30.1656184486|30.1656184486|14.0420792079|30.1708860759|30.2721382289
russ2000_0214|VLY||6|6|124|124|0|124|71|124|124|124|124|124|124|87|790|121|778|124|790|802|809|739|124|906|121|516|124|0|87|121|0|426|360|121|0|146|30|146|246|63|124|121|124|146|120|121|121|143|121|143|124|0|124|124|146|124|477|477|808|474|463
russ2000_0214|VLY||7|7|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|daily|quarterly|daily|quarterly|daily|daily|daily|daily|quarterly|daily|quarterly|daily|quarterly|quarterly|quarterly|quarterly|quarterly|monthly|monthly|quarterly|monthly|quarterly|yearly|quarterly|daily|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|market_daily|market_daily|daily|market_daily|market_daily
russ2000_0214|VLY|198106|198106|198106|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9201|0.2632|||
russ2000_0214|VLY|198107|198106|198106|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9109|0.2606|||
russ2000_0214|VLY|198108|198106|198106|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.893|0.2554||526.6667|
russ2000_0214|VLY|198109|198109|198109|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9109|0.2606||510|
russ2000_0214|VLY|198110|198109|198109|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.938|0.2683||553.3333|
russ2000_0214|VLY|198111|198109|198109|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9743|0.2787||666.6667|
russ2000_0214|VLY|198112|198112|198112|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0552|0.3019||613.3333|
russ2000_0214|VLY|198201|198112|198112|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1635|0.3328||650|
russ2000_0214|VLY|198202|198112|198112|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1003|0.3147||573.3333|
russ2000_0214|VLY|198203|198203|198203|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1003|0.3147||613.3333|
russ2000_0214|VLY|198204|198203|198203|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1419|0.3266||490|
russ2000_0214|VLY|198205|198203|198203|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1249|0.3218||456.6667|
russ2000_0214|VLY|198206|198206|198206|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1162|0.3193||523.3333|22.5431
russ2000_0214|VLY|198207|198206|198206|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1077|0.3169||530|21.6085
russ2000_0214|VLY|198208|198206|198206|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1249|0.3218||510|25.9682
russ2000_0214|VLY|198209|198209|198209|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2191|0.3487||596.6667|33.8445
russ2000_0214|VLY|198210|198209|198209|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2793|0.366||746.6667|36.3892
russ2000_0214|VLY|198211|198209|198209|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3309|0.3807||630|36.6043
russ2000_0214|VLY|198212|198212|198212|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.451|0.4151||653.3333|37.5049
russ2000_0214|VLY|198301|198212|198212||||||||||||||||||||||||||||||7|||||||||||||||||||||||||1.5542|0.4446||573.3333|33.5804
russ2000_0214|VLY|198302|198212|198212||||||||||||||||||||||||||||||6|||||||||||||||||||||||||1.6915|0.4839||673.3333|53.7378
russ2000_0214|VLY|198303|198303|198303||||||||||||||||||||||||||||||7|||||||||||||||||||||||||1.8118|0.5183||470|64.6687
russ2000_0214|VLY|198304|198303|198303||||||||||||||||||||||||||||||7|||||||||||||||||||||||||1.8804|0.5379||453.3333|64.6736
russ2000_0214|VLY|198305|198303|198303|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9231|0.5501||433.3333|70.9651
russ2000_0214|VLY|198306|198306|198306||||||||||||||||||||||||||||||6|||||||||||||||||||||||||2.0177|0.5772||400|80.7659
russ2000_0214|VLY|198307|198306|198306||||||||||||||||||||||||||||||6|||||||||||||||||||||||||2.413|0.6903||403.3333|117.8448
russ2000_0214|VLY|198308|198306|198306||||||||||||||||||||||||||||||8|||||||||||||||||||||||||2.6531|0.7589||630|135.8611
russ2000_0214|VLY|198309|198309|198309||||||||||||||||||||||||||||||9|||||||||||||||||||||||||2.8766|0.8229||713.3333|135.9562
russ2000_0214|VLY|198310|198309|198309|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9707|0.8498||653.3333|132.2083
russ2000_0214|VLY|198311|198309|198309|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1512|0.9014||506.6667|139.9006
russ2000_0214|VLY|198312|198312|198312|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2713|0.9358||476.6667|128.1307
russ2000_0214|VLY|198401|198312|198312||||||||||||||||||||||||||||||10|||||||||||||||||||||||||3.3916|0.9702||463.3333|118.2158
russ2000_0214|VLY|198402|198312|198312|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3916|0.9702||486.6667|100.5036
russ2000_0214|VLY|198403|198403|198403||||||||||||||||||||||||||||||||||89.6359||0.0533|89.6359|||||0.0533|||||||||||4||3.5204|1.007||473.3333|95.2688
russ2000_0214|VLY|198404|198403|198403|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5461|1.0144||433.3333|88.5824
russ2000_0214|VLY|198405|198403|198403|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5719|1.0218||340|85.7371
russ2000_0214|VLY|198406|198406|198406||||||||||||||||||||||||||||||||||89.6359||0.0488|89.6359|||||0.0488|||||||||||4.2||3.6063|1.0316||516.6667|84.203
russ2000_0214|VLY|198407|198406|198406||||||||||||||||||||||||||||||10|||||||||||||||||||||||||3.6063|1.0316||680|49.4517
russ2000_0214|VLY|198408|198406|198406||||||||||||||||||||||||||||||10|||||||||||||||||||||||||3.5461|1.0144||596.6667|33.658
russ2000_0214|VLY|198409|198409|198409||||||||||||||||||||||||||||||||||89.6359||0.0488|89.6359|||||0.0488|||||||||||4||3.5719|1.0218||620|27.2176
russ2000_0214|VLY|198410|198409|198409||||||||||||||||||||||||||||||9|||||||||||||||||||||||||3.4258|0.98||3620|15.3188
russ2000_0214|VLY|198411|198409|198409||||||||||||||||||||||||||||||8|||||||||||||||||||||||||3.6063|1.0316||1326.6667|14.4414
russ2000_0214|VLY|198412|198412|198412||||||||||||||||||||||||||||||9||||89.6359|||89.6359|||||||||16.7||0.0214|||||4.5||3.6405|1.048||1016.6667|11.2853
russ2000_0214|VLY|198501|198412|198412||||||||||||||||||||||||||||||8|||||||||||||||||||||||||3.795|1.0925||873.3333|11.8935
russ2000_0214|VLY|198502|198412|198412||||||||||||||||||||||||||||||6|||||||||||||||||||||||||3.795|1.0925||636.6667|11.8935
russ2000_0214|VLY|198503|198503|198503||||||||||||||||||||||||||||||5||||89.6359||0.0533|89.6359|||||0.0533||||18||0.0051|||||5.3||4.7654|1.3736||2280|35.3648
russ2000_0214|VLY|198504|198503|198503|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4952|1.584||2243.3333|54.9655
russ2000_0214|VLY|198505|198503|198503||||||||||||||||||||||||||||||9|||||||||||||||||||||||||5.624|1.6211||1693.3333|57.4491
russ2000_0214|VLY|198506|198506|198506||||||||||||||||||||||||||||||8||||89.6359||0.0533|89.6359|||||0.0533||||19.1|||||||5.3||5.4952|1.5855||1870|52.3781
russ2000_0214|VLY|198507|198506|198506|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.624|1.6226||2316.6667|55.949
russ2000_0214|VLY|198508|198506|198506||||||||||||||||||||||||||||||8|||||||||||||||||||||||||5.9932|1.7306||2626.6667|69.0079
russ2000_0214|VLY|198509|198509|198509||||||||||||||||||||||||||||||10||||89.6359||0.071|89.6359|||||0.071||||21.5||0.0051|||||6.4||5.9932|1.7306||1840|67.7847
russ2000_0214|VLY|198510|198509|198509||||||||||||||||||||||||||||||10|||||||||||||||||||||||||6.1134|1.7654||1176.6667|78.4519
russ2000_0214|VLY|198511|198509|198509||||||||||||||||||||||||||||||10|||||||||||||||||||||||||6.9719|2.0132||1386.6667|93.3257
russ2000_0214|VLY|198512|198512|198512||||||||||||||||||||||0.4603||||||||||||89.6359|||89.6359|||||||||23.3||0.0258|||||6.3||8.0711|2.3398||2070|123.8047
russ2000_0214|VLY|198601|198512|198512||||||||||||||||||||||0.525|||||||||||||||||||||||||||||||||7.3326|2.1257||3110|93.2169
russ2000_0214|VLY|198602|198512|198512||||||||||||||||||||||0.5423||||||||10|||||||||||||||||||||||||7.5731|2.1954||1770|99.5555
russ2000_0214|VLY|198603|198603|198603||||||||||||||||||||||0.7782||||||||10||||89.6762||0.0799|89.6762|||||0.0799||||25.1||0.0258|||||7.1||8.9212|2.5951||2366.6667|87.2084
russ2000_0214|VLY|198604|198603|198603||||||||||||||||||||||0.6928||||||||9|||||||||||||||||||||||||8.9212|2.5951||2650|62.3445
russ2000_0214|VLY|198605|198603|198603||||||||||||||||||||||0.6398||||||||8|||||||||||||||||||||||||9.7675|2.8412||2643.3333|82.5959
russ2000_0214|VLY|198606|198606|198606||||||||||||||||||||||0.7763||||||||9||||89.6762||0.0799|89.6762|||||0.0799||||28.3|||||||8.5||10.8155|3.1543||3276.6667|96.8166
russ2000_0214|VLY|198607|198606|198606||||||||||||||||||||||0.8042||||||||9|||||||||||||||||||||||||10.8155|3.1543||2233.3333|92.31
russ2000_0214|VLY|198608|198606|198606||||||||||||||||||||||0.8335||||||||10|||||||||||||||||||||||||9.7159|2.8415||1606.6667|65.4367
russ2000_0214|VLY|198609|198609|198609||||||||||||||||||||||1.2246||||||||8||||89.6762|||89.6762|||||||||21.9||0.0258|||||0||9.1233|2.6682||2990|52.2275
russ2000_0214|VLY|198610|198609|198609||||||||||||||||||||||1.2807||||||||8|||||||||||||||||||||||||8.0663|2.359||2306.6667|31.9435
russ2000_0214|VLY|198611|198609|198609||||||||||||||||||||||1.31||||||||5|||||||||||||||||||||||||7.6969|2.251||2253.3333|12.4768
russ2000_0214|VLY|198612|198612|198612||||||||||||||||||||||1.5237||||||||5||||89.6762|||89.6762|||||||||22.6||0.0343|||||7||8.0663|2.3695||6270|-0.0593
russ2000_0214|VLY|198701|198612|198612||||||||||||||||||||||1.4523||||||||3|||||||||||||||||||||||||7.886|2.3166||6606.6667|7.5478
russ2000_0214|VLY|198702|198612|198612||||||||||||||||||||||1.4871||||||||3|||||||||||||||||||||||||7.886|2.3166||1720|-0.7085
russ2000_0214|VLY|198703|198703|198703||||||||||||||||||||||1.525||||||||4||||89.6762||0.0888|89.6762|||||0.0888||||23.1||0.0343|||||7.6||7.6113|2.2454||2516.6667|-14.6831
russ2000_0214|VLY|198704|198703|198703||||||||||||||||||||||1.5625||||||||3|||||||||||||||||||||||||7.6113|2.2454||3826.6667|-14.6831
russ2000_0214|VLY|198705|198703|198703||||||||||||||||||||||1.6204||||||||2|||||||||||||||||||||||||7.6969|2.2707||3030|-22.2928
russ2000_0214|VLY|198706|198706|198706||||||||||||||||||||||1.561||||||||2||||89.6762||0.0888|89.6762|||||0.0888||||22.3|||||||7.7||8.4357|2.4997||2486.6667|-22.0042
russ2000_0214|VLY|198707|198706|198706||||||||||||||||||||||1.462||||||||2|||||||||||||||||||||||||8.9856|2.6627||2926.6667|-16.9194
russ2000_0214|VLY|198708|198706|198706||||||||||||||||||||||1.2105||||||||2|||||||||||||||||||||||||10.6349|3.1514||2896.6667|9.4586
russ2000_0214|VLY|198709|198709|198709||||||||||||||||||||||1.3604||||||||4||||89.6762||0.0844|89.6762|||||0.0844||||29.8||0.0343|||||7.5||9.905|2.9447||3036.6667|8.569
russ2000_0214|VLY|198710|198709|198709||||||||||||||||||||||2.107||||||||4|||||||||||||||||||||||||8.5218|2.5334||4026.6667|5.6464
russ2000_0214|VLY|198711|198709|198709||||||||||||||||||||||1.7398||||||||8|||||||||||||||||||||||||7.886|2.3444||3866.6667|2.4567
russ2000_0214|VLY|198712|198712|198712||||||||||||||||||||||1.6704||||||||8||||89.6762|||89.6762|||||||||30.4||0.0364|||||7.6||8.0663|2.4096||2013.3333|0
russ2000_0214|VLY|198801|198712|198712||||||||||||||||||||||1.7669||||||||8|||||||||||||||||||||||||7.6113|2.2737||2773.3333|-1.1127
russ2000_0214|VLY|198802|198712|198712||||||||||||||||||||||1.8103|||||||||||||||||||||||||||||||||7.5168|2.2455||1990|0
russ2000_0214|VLY|198803|198803|198803||||||||||||||||||||||1.8821||||||||7||||89.6762||0.0888|89.6762|||||0.0888||||30.7||0.0364|||||7.9||7.6113|2.2737||1276.6667|0
russ2000_0214|VLY|198804|198803|198803||||||||||||||||||||||1.8821||||||||8|||||||||||||||||||||||||7.3363|2.1915||2420|-2.4022
russ2000_0214|VLY|198805|198803|198803||||||||||||||||||||||1.7539||||||||6|||||||||||||||||||||||||7.6286|2.2789||2236.6667|-0.8874
russ2000_0214|VLY|198806|198806|198806||||||||||||||||||||||1.6309||||||||8||||89.7306||0.0932|89.7306|||||0.0932||||31.1|||||||8.1||8.8053|2.6423||1860|4.3824
russ2000_0214|VLY|198807|198806|198806||||||||||||||||||||||1.6843||||||||7|||||||||||||||||||||||||8.526|2.5585||2910|-5.1144
russ2000_0214|VLY|198808|198806|198806||||||||||||||||||||||1.8648||||||||7|||||||||||||||||||||||||7.9073|2.3728||1836.6667|-25.6478
russ2000_0214|VLY|198809|198809|198809||||||||||||||||||||||1.7332||||||||4||||89.7306||0.0932|89.7306|||||0.0932||||32||0.0206|||||8.4||7.1509|2.1516||3060|-27.8058
russ2000_0214|VLY|198810|198809|198809||||||||||||||||||||||1.9083||||||||3|||||||||||||||||||||||||7.1509|2.1516||4523.3333|-16.087
russ2000_0214|VLY|198811|198809|198809||||||||||||||||||||||1.8892||||||||2|||||||||||||||||||||||||7.1509|2.1516||3656.6667|-9.3224
russ2000_0214|VLY|198812|198812|198812||||||||||||||||||||||1.8547||||||||2||||89.7306|||89.7306|||||||||32.3||0.0417|||||7.9||7.2885|2.2059||5736.6667|-7.5775
russ2000_0214|VLY|198901|198812|198812||||||||||||||||||||||1.9275||||||||2|||||||||||||||||||||||||6.7383|2.0394||6483.3333|-11.4702
russ2000_0214|VLY|198902|198812|198812||||||||||||||||||||||1.966||||||||2|||||||||||||||||||||||||6.6008|1.9977||3986.6667|-12.1863
russ2000_0214|VLY|198903|198903|198903||||||||||||||||||||||2.0028||||||||2||||89.7306||0.0932|89.7306|||||0.0932||||32.8||0.0417|||||8.4||7.5634|2.3028||2770|-0.6297
russ2000_0214|VLY|198904|198903|198903||||||||||||||||||||||1.9643||||||||3|||||||||||||||||||||||||7.2885|2.2191||3900|-3.038
russ2000_0214|VLY|198905|198903|198903||||||||||||||||||||||1.9273||||||||4|||||||||||||||||||||||||6.8758|2.0934||4043.3333|-9.8681
russ2000_0214|VLY|198906|198906|198906||||||||||||||||||||||1.9998||||||||2||||89.7306||0.0932|89.7306|||||0.0932||||33|||||||8.3||7.4259|2.2747||5863.3333|-15.6659
russ2000_0214|VLY|198907|198906|198906||||||||||||||||||||||1.9628||||||||2|||||||||||||||||||||||||7.2885|2.2326||5026.6667|-14.5152
russ2000_0214|VLY|198908|198906|198906||||||||||||||||||||||2.0383||||||||2|||||||||||||||||||||||||7.4945|2.2957||3173.3333|-5.2201
russ2000_0214|VLY|198909|198909|198909|113.8|91.7||18.9||1597.5|43.4|1528.4|1528.4|168|127.5|||||0.3421|||||0.1381|2.2267|||17.1|||||3||||89.0563||0.0977|89.7258||89.7258||2.5069|0.0977||||33.3||0.0417|21.1||4.6|11.8|8.7|18.7|7.4945|2.3086|603.9539|2310|0
russ2000_0214|VLY|198910|198909|198909|||||||||||||||||||3.966|||2.3116||||||||4|||||||||||||||||||||||||7.2195|2.2239|597.7944|5203.3333|0.9604
russ2000_0214|VLY|198911|198909|198909|||||||||||||||||||3.7089|||2.4031||||||||4|||||||||||||||||||||||||6.7383|2.0756|554.6012|5176.6667|-5.77
russ2000_0214|VLY|198912|198912|198912|136.7|90.4||19||1651.9|46.1|1580.5|1580.5|171.5|131.7|||||0.2999||18.0349|3.5254||0.1615|2.4809|||16.3|||||3||||91.1327|704|0.0932|89.5484||89.5484||2.3145|0.0932||||33.9||0.0437|21.8||4.9|11.5|8.5|19.5|6.8071|2.1108|523.7616|2436.6667|-2.9427
russ2000_0214|VLY|199001|198912|198912||||||||||||||||||15.3024|3.1594|||2.9239||||||||3|||||||||||||||||||||||||5.3631|1.6631|479.1331|5670|-20.4075
russ2000_0214|VLY|199002|198912|198912||||||||||||||||||17.6704|3.303|||2.6697||||||||3|||||||||||||||||||||||||6.7383|2.0895|503.7619|5153.3333|2.0825
russ2000_0214|VLY|199003|199003|199003|122.8|78||19||1642.1|31.5|1582.6|1582.6|175.6|135.8|||||0.297||16.7597|3.4466||0.0797|0|||16.8|||||5||||90.0812||0.0932|89.6123||89.6123||3.0095|0.0932||||33.9||0.0437|21.9||4.8|11.8|8.4|19.4|5.8061|1.141|528.3906|3336.6667|-9.26
russ2000_0214|VLY|199004|199003|199003||||||||||||||||||16.3957|3.0703|||0||||||||3|||||||||||||||||||||||||5.1849|1.0189|475.1414|5143.3333|-17.4534
russ2000_0214|VLY|199005|199003|199003||||||||||||||||||15.4848|3.0878|||0||||||||3|||||||||||||||||||||||||5.2122|1.0243|478.2197|24189.5667|-12
russ2000_0214|VLY|199006|199006|199006|128.9|76.9||20.3||1677.7|44.5|1608.3|1608.1|179.5|139.8||5.7728|14.8151||0.2704|6.3889|16.2134|3.0878||0.1382|0|2.6506||17|||17.2893||3||14.5695||89.0088||0.0932|89.5768||89.5768|25.3687|2.1101|0.0932|0.1|27.5641|19.522|33.9|87|0.0437|22.2||4.6|11.7|8.3|19.7|5.3316|1.0713|478.2197|37539.2|-13.46
russ2000_0214|VLY|199007|199006|199006|||||||||||||5.0647||||5.6789|15.3932|2.8823|||0||||||||3|||||||||||||||||||||||||4.7377|0.952|465.2684|51552.7333|-24.5291
russ2000_0214|VLY|199008|199006|199006|||||||||||||4.4984||||5.111|14.027|2.5391|||0||||||||2|||||||||||||||||||||||||4.5602|0.9402|403.6621|56816.3333|-29.3575
russ2000_0214|VLY|199009|199009|199009|105|87.4||22||1678.2|56.3|1598.2|1598|181.8|142||4.2152|11.6578||0.1987|4.8271|12.7523|2.402||0.1419|0|3.4763||17.6|||15.9794||3|0.9514|10.7257||91.4878||0.071|89.5768||89.5768|40.694|1.865|0.071|0|27.7904|18.0853|31.7|88.3|0.0437|22.4||4.8|8.9|6.5|19.8|4.1472|0.8551|379.0526|37412.0667|-37.4982
russ2000_0214|VLY|199010|199009|199009|||||||||||||3.7665||||4.5066|11.9567|2.0667|||0||0.0008||||||3|0.952||||||||||||||||||||||||3.6147|0.7453|314.1178|58222.6|-41.9026
russ2000_0214|VLY|199011|199009|199009|||||||||||||3.4177||||4.1544|11.9567|2.1682|||0||0.0201||||||2|1.1017||||||||||||||||||||||||3.9083|0.8058|344.916|41054.7|-32.6505
russ2000_0214|VLY|199012|199012|199012|120.8|80.2||24.4||1823.6|51|1749.5|1749.3|180.6|140.6||3.9757|14.0719|14.5571|0.1896|4.7177|13.3285|2.4222||0.1257|0|3.6047|0.0157|18.6|||13.4462||4|1.1637|5.5118||92.19|704|0.04|89.6052||89.6052|63.7037|1.9373|0.04|0|27.6139|15.1856|27|88.5|0.0437|22||4.8|4.9|3.8|19.3|4.2052|0.8926|363.391|26044.9667|-28.2824
russ2000_0214|VLY|199101|199012|199012|||||||||||||3.9451||13.3772||4.6506|15.0221|2.2516|||0||0.0911||||||4|0.7825||||||||||||||||||||||||4.1472|0.8802|349.1449|44814.5333|-10.2539
russ2000_0214|VLY|199102|199012|199012|||||||||||||4.6412||14.7931||5.3551|16.7559|2.4563|||0||0.0973||||||4|0.8511||||||||||||||||||||||||4.5022|0.9556|386.0991|32236.4|-22.4483
russ2000_0214|VLY|199103|199103|199103|129.9|81.5||24||1840|49.5|1763.9|1763.7|184.2|144.2||5.1981|17.5141|16.2094|0.2258|5.9187|17.5645|2.6609||0.1145|9.3278|3.3019|0.0138|18.4|||12.9195|||0.8911|4.9351||84.45||0.0888|89.6028||89.6028|65.9004|2.0182|0.0888||27.7008|14.4727|26.1|89.8|0.0437|23.2||5.1|10.6|7.5|20.7|4.9766|1.0842|423.0658|40849.6|-10.6398
russ2000_0214|VLY|199104|199103|199103|||||||||||||5.6393||15.8118||6.2894|20.4108|2.843|||8.516||0.0099||||||3|0.7558||||||||||||||||||||||||5.4511|1.1876|463.2868|38378.8333|5.1424
russ2000_0214|VLY|199105|199103|199103|||||||||||||5.6393||17.0732||6.2894|21.1155|3.0437|||8.516||0.0453||||||5|0.9583||||||||||||||||||||||||5.4511|1.1876|500.2451|26250.0333|4.5455
russ2000_0214|VLY|199106|199106|199106|195.3|103||23.5||2080|62.3|1988|1987.9|187.4|147.4||6.3254|23.2895|18.9656|0.2568|6.9732|23.9308|3.3447||0.1553|7.3593|1.9276|0.0148|20.3|||12.054||7|0.5596|4.2693||85.3394||0.0844|89.6028||89.6028|68.8|1.9791|0.0844||27.7457|13.6836|25|92.3|0.0437|24.7||5.3|10.2|7.2|21.8|6.3078|1.4029|555.6934|34296.8|21.0223
russ2000_0214|VLY|199107|199106|199106|||||||||||||5.7407||16.0124||6.4511|24.1943|3.4191|||7.5346||0.0032||||||8|0.4086||||||||||||||||||||||||6.1611|1.3702|566.8373|57929.6333|30
russ2000_0214|VLY|199108|199106|199106|||||||||||||6.3416||15.6646||7.0438|25.0417|3.3534|||7.3236||0.0058||||||7|0.2965||||||||||||||||||||||||6.3386|1.4097|554.5252|34355.4667|38.9651
russ2000_0214|VLY|199109|199109|199109|165.8|92.1||23.6||2486.4|57.1|2397.8|2397.7|190.5|150.5||6.2748|22.9637|17.2313|0.2205|6.9779|26.1299|3.6494||0.1533|7.3913|2.2644|0.012|20.7|||12.2102||7|-0.2001|4.5971||85.3394||0.0844|89.6028||89.6028|66.9261|1.9755|0.0844||28.4123|13.8994|25.7|96.4|0.0437|26.5||5.9|10.2|7.2|22|6.2805|1.4239|609.9884|45410.1667|51.426
russ2000_0214|VLY|199110|199109|199109|||||||||||||5.6106||21.0281||6.0693|23.6887|3.2664|||7.9953||0.0032||||||7|-0.5046||||||||||||||||||||||||5.8061|1.3163|559.347|37617.2|60.6502
russ2000_0214|VLY|199111|199109|199109|||||||||||||5.7385||21.2603||6.1932|23.5736|3.2988|||7.8341||0.0036||||||7|-0.4703||||||||||||||||||||||||5.9255|1.3434|565.5252|74531.3|52.6624
russ2000_0214|VLY|199112|199112|199112|114.4|90.3||23.6||2670.4|64.2|2569.5|2557.4|194.5|154.4||5.8664|18.8379|20.7967|0.1979|6.3172|23.111|3.2341|0.1773|0.2072|7.7317|2.0731|0.0077|24.1|||13.9403||8|-0.4307|6.8289||89.6711|924|0.262|89.7377||89.7377|57.4751|1.7819|0.262||29.3427|16.0585|30.1|103.6|0.0437|29.2||6.8|11.6|8.2|26.5|6.0041|1.3879|553.1934|49560.5667|40.8443
russ2000_0214|VLY|199201|199112|199112|||||||||||||5.9496||2.5602||6.1787|14.6909|3.5214|0.2039||6.6084||0.0079|||||||-0.5718||||||||||||||||||||||||7.0246|1.6238|634.9181|64511.7333|77.2686
russ2000_0214|VLY|199202|199112|199112|||||||||||||6.1286||2.6596||6.3505|15.22|3.6482|0.1951||7.0284||0.0024||||||8|-0.7587||||||||||||||||||||||||6.6048|1.5267|659.5841|48330.1|44.7358
russ2000_0214|VLY|199203|199203|199203|230.1|100||23.9||2713.4|31.8|2647.6|2635.5|200.5|160.5||7.1197|24.8216|3.1323|0.2803|7.6057|17.7342|4.2509|0.2483|0.1137|5.2693|1.774|0.0921|45.1|||14.96||7|-1.1715|8.1496||89.6525||0.1687|89.6525||89.6525|52.5836|4.5629|0.1687|0.2|31.3152|17.1873|32.9|114.7|0.0437|34.3||7.1|15.9|10.3|28|8.8098|2.071|776.8007|50400.3667|72.619
russ2000_0214|VLY|199204|199203|199203|||||||||||||7.066||2.6328||7.5533|16.9756|4.5502|0.1552||5.0936||0.0367||||||9|-1.1546||||||||||||||||||||||||9.1136|2.1424|835.1241|50703.1667|63.0435
russ2000_0214|VLY|199205|199203|199203|||||||||||||6.9047||2.5551||7.3959|16.5168|4.4273|0.158||5.1988||0.0058||||||9|-1.1191||||||||||||||||||||||||8.9293|2.099|810.4667|21250.0667|63.3304
russ2000_0214|VLY|199206|199206|199206|171.8|111.9||24.1||2816.3|30.8|2759.5|2747.5|206.7|166.5||7.2272|22.4496|2.4968|0.2696|7.7106|16.1727|4.335|0.1265|0.0958|5.2213|1.7842|0.016|29.4|||16.1938||9|-0.8442|9.5447||85.2558||0.1243|89.7377||89.7377|48.4848|4.5877|0.1243|-0.2|32.5279|18.528|36.3|129.2|0.0463|39.2||7.2|16.1|10.6|27.7|9.0214|2.1509|791.9736|16477.9333|38.0287
russ2000_0214|VLY|199207|199206|199206|||||||||||||6.0925||2.3652||6.6341|15.1619|4.209|0.1213||5.2752||0.0211|||||||-0.8213||||||||||||||||||||||||8.9293|2.1289|777.8996|24765.7333|51.5625
russ2000_0214|VLY|199208|199206|199206|||||||||||||6.3074||2.4214||6.8436|15.4845|4.2986|0.1239||5.3302||0.0105||||||8|-0.72||||||||||||||||||||||||8.8371|2.107|796.4103|27337.3333|34.5769
russ2000_0214|VLY|199209|199209|199209|133.6|100.5||29.8||2862.6|27.4|2803.5|2791.5|212.8|172.5||6.2358|21.7115|2.5059|0.2803|6.7738|15.9685|4.4329|0.1278|0.086|5.0396|1.9401|0.0051|26.8|||17.4828||9|-0.7912|10.8955||85.2558||0.1243|89.7471||89.7471|44.8363|4.646|0.1243||33.0523|19.7512|39.7|136.6|0.0463|33.9||7.6|15.7|10.6|29.3|9.4822|2.2927|824.1837|12011.8667|44.3391
russ2000_0214|VLY|199210|199209|199209|||||||||||||6.31||2.5188||6.7355|15.4847|4.4368|0.1159||5.0891||0.3897||||||9|-0.7469||||||||||||||||||||||||9.3901|2.2704|861.9485|16490.9667|51.4976
russ2000_0214|VLY|199211|199209|199209|||||||||||||7.123||2.6271||7.5278|16.0921|4.6108|0.1348||4.5089||0.3619||||||9|-0.827||||||||||||||||||||||||10.5984|2.5625|898.9847|20755.2667|70.9976
russ2000_0214|VLY|199212|199212|199212|182.4|156.7||30.3||2951.5|23|2896.8|2884.8|218.3|177.8||7.123|22.8121|2.8434|0.2994|7.5278|17.306|4.9587|0.1325|0.055|4.427|1.8211|0.4629|25.7|||18.1501||9|-1.6185|11.3284||90.9342|924|0.111|89.8654||89.8654|43.75|7.9304|0.111|-0.1|33.8633|20.1394|41.6|143.8|0.0482|36.4||8.1|15.2|10.1|29.9|11.0643|2.7068|973.0016|28079.5667|77
russ2000_0214|VLY|199301|199212|199212|||||||||||||6.5993||6.2698||7.4286|22.6412|4.9251|13.2465||4.3524||0.5822||||||9|-1.1533||||||||||||||||||||||||11.2538|2.7531|930.4443|32005.2667|60.7143
russ2000_0214|VLY|199302|199212|199212|||||||||||||6.4704||6.5197||7.3027|23.4219|5.0949|13.8178||4.3171||0.5266||||||9|-1.0902||||||||||||||||||||||||11.3459|2.7756|967.5183|20820.3333|60.6283
russ2000_0214|VLY|199303|199303|199303|141|104.1||30.5||2974.1|49.6|2887.2|2875.2|227.9|187.3||7.6505|25.0869|7.7063|0.3565|8.1711|27.1302|5.9016|15.3022|0.0527|3.9919|1.8116|0.4925|24.5|||19.7637||10|1.2279|12.568||94.0543||0.151|89.9269||89.9269|41.0989|2.5927|0.1599||33.5745|21.3375|45.5|149.2|0.0482|39.7||7.6|22.1|14.2|32.4|12.5696|3.1053|1143.6123|35839.9|37.5866
russ2000_0214|VLY|199304|199303|199303|||||||||||||7.464||9.2764||7.9868|27.0137|5.4432|||4.0643||0.5568||||||8|1.3285||||||||||||||||||||||||12.3456|3.0499|1148.413|63888.2667|30.6235
russ2000_0214|VLY|199305|199303|199303|||||||||||||7.5028||8.9018||8.0251|26.004|5.2398|||4.0454||0.2612|||||||1.1206||||||||||||||||||||||||12.4032|3.0642|1102.0435|30531.4333|38.1595
russ2000_0214|VLY|199306|199306|199306|154.6|95||40||3147.3|22|3090.5|3078.5|247.4|195.1||7.3864|22.9317|8.7144|0.3242|7.91|25.4988|5.138||0.0485|4.3609|1.5945|0.0426|25.1|||20.2156||8|1.2743|12.8919||89.3985||0.1465|91.817||91.817|40.2083|5.4591|0.1465|-0.7|33.8798|21.5614|48|149.5|0.0481|39.5||7.9|20.2|13.1|33.2|11.9168|2.9778|1078.8472|9989.6333|27.551
russ2000_0214|VLY|199307|199306|199306|||||||||||||7.3627||6.8182||7.7535|23.9523|4.7368|||4.4059||0.0926|||||||2.0528||||||||||||||||||||||||11.7952|2.9474|1088.8744|27422|29.5779
russ2000_0214|VLY|199308|199306|199306|||||||||||||7.521||6.7442||7.9085|23.7105|4.689|||4.3609||0.0394||||||7|1.6718||||||||||||||||||||||||11.9168|2.9778|1077.0467|15437.7|30.2083
russ2000_0214|VLY|199309|199309|199309|154.7|107.6||39.9||3124.6|24.4|3065.4|3053.4|256.1|203.3||7.6003|22.1076|6.8924|0.3329|7.9861|24.1944|4.7846||0.0469|4.3411|1.5169|0.0322|22.9|||20.7113||6|1.4395|13.2043||89.4183||0.151|91.94||91.94|39.6857|5.3484|0.151|-0.4|35.1454|21.8925|50.9|157.9|0.0531|42.3||8.6|21.6|13.5|35.5|12.384|3.1319|1100.7211|18562.6|26.2255
russ2000_0214|VLY|199310|199309|199309|||||||||||||7.1265||6.8057||7.6488|23.5031|4.7209|||4.3841||0.0533||||||7|1.2737||||||||||||||||||||||||12.2624|3.1012|1113.413|25218.9667|22.5962
russ2000_0214|VLY|199311|199309|199309|||||||||||||6.9763||6.6608||7.5002|23.0422|4.6283|||4.3841||0.0241||||||6|0.6477||||||||||||||||||||||||12.2624|3.1012|1089.7068|30026.2667|11.8437
russ2000_0214|VLY|199312|199312|199312|179.3|67.5||40.2||3149.1|35.1|3082.5|3079.8|264.4|211.3||6.601|17.614|6.2985|0.2797|7.1289|21.89|4.3969||0.0102|4.8018|1.8205|0.105|23.7|||21.4263||5|0.5204|14.0021||158.0372|924|0.0533|83.6795||83.6795|37.2694|2.5983|0.0444|-0.4|35.2313|22.3211|54.2|161.2|0.0531|39.7||8.2|20.4|13.4|35.1|11.4624|2.9329|1030.4368|21797.0333|0.1059
russ2000_0214|VLY|199401|199312|199312|||||||||||||6.0227||15.4105||8.271|25.6933|4.0802|||3.3725||0.0425||||||3|0.9053||||||||||||||||||||||||16.32|4.1758|1014.011|16864.7333|6.25
russ2000_0214|VLY|199402|199312|199312|||||||||||||7.6958||18.1979||10.425|30.0615|4.7739|||2.9153||0.0283||||||4|-0.2814||||||||||||||||||||||||18.88|4.8308|1197.4218|20510.5|21.898
russ2000_0214|VLY|199403|199403|199403|158.5|126.4||40||3167|50.3|3079.5|3076.9|271|147.4||8.4407|24.9114|19.5093|0.4021|10.671|32.1166|5.1003||0.0096|3.5093|1.5634|0.1911|21.1|||21.214||7|-0.7795|13.4196||91.8589||0.1687|92.3682||92.3682|38.7387|2.9324|0.1673|-1.1|35.3147|21.9056|55.5|163.8|0.0603|42.3||8.6|23.6|15.5|35.1|20.2432|5.2237|1283.7138|16849|18.8895
russ2000_0214|VLY|199404|199403|199403|||||||||||||7.6047||41.7794||9.701|28.9096|5.1193|16.4877||3.8435||0.1633||||||7|-1.1398||||||||||||||||||||||||18.4832|4.7695|1257.5597|13828.2333|11.0585
russ2000_0214|VLY|199405|199403|199403|||||||||||||7.2412||39.0094||9.2792|26.9244|4.7677|15.5595||4.1111||0.1811||||||6|-1.3354||||||||||||||||||||||||17.28|4.4591|1174.1827|9843.7667|2.8564
russ2000_0214|VLY|199406|199406|199406|180|114.3||40.3||3228.1|56.5|3141.4|3138.9|273.4|154.2||7.2049|20.6286|-59.1352|0.3293|9.2371|27.5446|4.8776|15.1316|0.0091|3.5472|1.6971|0.3099|23.1|||20.7946||6|-1.1122|12.4971||92.1283||0.1465|92.5621||92.5621|41.3238|2.4319|0.1465|-0.7|34.8485|21.2985|55.9|163.3|0.073|39||8.6|20.2|13.5|34.7|16.96|4.4164|1153.1363|10223.9667|6.0008
russ2000_0214|VLY|199407|199406|199406|||||||||||||7.0249||-58.829||8.9837|26.8002|4.7139|||3.4815||0.2405||||||6|-0.9753||||||||||||||||||||||||17.28|4.4998|1171.0219|13526.2|9.0918
russ2000_0214|VLY|199408|199406|199406|||||||||||||6.9883||-60.6649||8.9411|26.676|4.6921|||3.4648||0.2072||||||7|-0.9745||||||||||||||||||||||||17.3632|4.5214|1171.0219|5302.3667|8.5004
russ2000_0214|VLY|199409|199409|199409|164.4|106.4||40.9||3244.8|31.1|3183.1|3180.7|280.6|161.5||7.0979|20.9117|-59.4407|0.3351|9.0689|26.428|4.6485||0.0086|3.6086|1.7958|0.1806|21.1|||20.6551||7|-0.8224|12.4489||93.3925||0.151|92.7561||92.7561|40.708|4.0997|0.151|-0.7|33.7632|20.9959|56.5|160.9|0.073|39.9||8.9|21.1|14.1|34.8|17.2032|4.5213|1159.0934|6625.1667|4.3677
russ2000_0214|VLY|199410|199409|199409|||||||||||||7.2317||-53.3756||9.2454|26.5519|4.56|||3.6952||0.2904||||||7|-0.8485||||||||||||||||||||||||16.8|4.4153|1175.5314|7614.7|2.9656
russ2000_0214|VLY|199411|199409|199409|||||||||||||6.8638||-50.0839||8.8135|24.815|4.2617|||3.8416||0.2967||||||7|-0.5773||||||||||||||||||||||||16.16|4.2471|1091.8282|7140.6667|-0.9317
russ2000_0214|VLY|199412|199412|199412|180.2|154.6||45.4||3443.7|63.8|3351.9|3334|300.2|169.1||6.969|20.9932|-51.181|0.3308|8.937|26.7933|4.6014||0.0596|4.6296|1.698|0.2926|25.6|||20.8084||6|-0.405|11.622||114.6346|1168|0.1377|98.8001||98.8001|45.2542|2.8245|0.1377|-0.6|33.7079|21.2291|59|171.6|0.0733|50.4||13|24.1|15.9|44.5|17.28|4.6318|1187.1649|7234.5|13.6557
russ2000_0214|VLY|199501|199412|199412|||||||||||||7.2942||20.6122||8.0256|22.3044|4.4336|1.1215||4.902||0.2712||||||8|-0.8238||||||98.3617||||||||||||||||||16.32|4.3745|1194.2608|12307.5|0.0188
russ2000_0214|VLY|199502|199412|199412|||||||||||||7.1114||19.2058||7.8793|22.0953|4.3725|1.0848||4.7838||0.3274||||||8|-0.2223||||||||||||||||||||||||16.7232|4.4826|1175.937|12010.6333|-11.4478
russ2000_0214|VLY|199503|199503|199503|195.8|131.4||49.3||3502|30.2|3436.1|3424.5|322.1|136.6||6.9545|20.505|18.4023|0.3121|7.7353|21.878|4.3295|1.0534|0.036|4.8771|1.8962|0.5209|24.4|||19.6052||4|0.3053|10.5023||101.6639||0.1446|99.3807||99.3807|47.7663|5.1589|0.1446|-0.4|33.4096|20.1064|58.2|171.6|0.0733|42.3||10.1|22|14.7|37.6|16.4032|4.4395|1163.027|13666.8667|-18.9761
russ2000_0214|VLY|199504|199503|199503|||||||||||||6.8431||20.4914||7.6228|21.79|3.8983|1.8486||5||0.8191||||||3|0.2669||||||||||||||||||||||||16|4.3304|1135.8277|19083.5|-13.0438
russ2000_0214|VLY|199505|199503|199503|||||||||||||6.1716||18.916||6.944|20.901|3.7392|1.8105||5.3464||0.9776||||||3|0.0943||||||||||||||||||||||||14.9632|4.0497|1084.5994|17698.1333|-13.4218
russ2000_0214|VLY|199506|199506|199506|183.6|155.3||55.7||4076.4|72.6|3969.5|3908.3|382.8|151.1||6.2833|24.4488|19.3643|0.3032|7.0569|23.6249|3.7777|1.7913|0.1599|5.1803|1.4213|1.1562|28.3|||16.71||3|0.1175|8.6588||113.6268||0.0933|116.2431||116.2431|51.1754|2.5289|0.0933|-0.5|38.0739|17.7346|55.3|180|0.077|47.4||10.7|22.1|10.6|42.7|15.4432|4.2234|1352.0195|28734.4|-8.9664
russ2000_0214|VLY|199507|199506|199506|||||||||||||7.4282||19.919||7.2387|23.2609|3.7195|17.1367||5.3191||0.7757||||||3|0.0306||||||||||||||||||||||||15.04|4.1131|1329.7398|41151.1|-12.9601
russ2000_0214|VLY|199508|199506|199506|||||||||||||7.2621||19.8058||7.0875|22.7703|3.6411|16.7752||5.3464||0.3516||||||2|-0.0267||||||||||||||||||||||||14.9632|4.0921|1299.7101|21604.1667|-13.8211
russ2000_0214|VLY|199509|199509|199509|196.5|157.8||58||4026.9|49.3|3943.8|3893.9|390.1|159.2||7.7611|21.9869|20.9401|0.2952|7.5417|23.9934|3.8367|17.9461|0.1279|5.0505|1.7321|0.3141|28.7|||16.302||2|0.3134|8.5332||114.132||0.1586|110.5997||110.5997|51.7707|3.783|0.1586|2.2|38.2292|17.693|59.3|189.4|0.0769|49.3||10.4|27.8|18.1|43.4|15.84|4.3782|1374.5761|33260.5667|-7.0348
russ2000_0214|VLY|199510|199509|199509|||||||||||||6.7714||19.5509||7.3686|23.4108|3.5456|8.2508||5.1272||0.1953||||||2|0.3344||||||||||||||||||||||||15.6032|4.3128|1275.2546|24260.5667|-7.1534
russ2000_0214|VLY|199511|199509|199509|||||||||||||6.658||19.4387||7.2548|23.0475|3.4906|8.4221||5.0751||0.1921||||||3|-0.0139||||||||||||||||||||||||15.7632|4.357|1253.7931|24317.8333|-2.523
russ2000_0214|VLY|199512|199512|199512|306.3|167.3||58.1||4185.6|26.9|4123.1|4083.9|400.2|162||6.9587|22.8783|20.6553|0.2988|7.5566|24.1338|3.6551|8.4656|0.098|4|2.2481|0.1894|30.5|||15.163||3|0.2831|7.3243||116.2761|1304|0.1724|116.2341||116.2341|56.0935|7.3532|0.1724|4.4|38.501|16.6815|59.9|187.5|0.0769|48.5||11|25.5|16.5|43.3|16|4.4676|1317.971|30494.9|-5.2133
russ2000_0214|VLY|199601|199512|199512|||||||||||||7.2687||18.8396||7.6229|22.5474|3.7256|||4.0816||0.1828||||||2|0.2015||||||116.0087||||||||||||||||||15.68|4.3782|1362.8791|32838.7|-3.9382
russ2000_0214|VLY|199602|199512|199512|||||||||||||7.1339||19.1548||7.5083|22.4365|3.7001|||3.9793||0.1529||||||3|-0.0957||||||||||||||||||||||||16.0832|4.4908|1352.6681|38005.4|-3.8075
russ2000_0214|VLY|199603|199603|199603|250.5|144.9||60.6||4138.7|20.1|4063.6|4014.9|386.1|171.4||7.4927|24.21|20.9458|0.3456|7.8528|23.7945|3.924||0.1261|3.6036|3.1409|0.1896|28.6|||15.4405||3|-0.6058|7.7074||129.9756||0.1493|||116.0087|55.1084|8.6318|0.1493|16.5|38.7678|17.169|64.6|201.8|0.0769|56.6||13.5|30.1|19.4|49.6|17.76|5.0074|1442.2986|49614.6667|8.3017
russ2000_0214|VLY|199604|199603|199603|||||||||||||8.0464||16.7653||8.7064|26.6355|4.5903|||3.4483||0.3077||||||4|-0.61||||||||||||||||||||||||18.56|5.233|1676.1092|41953.2333|16
russ2000_0214|VLY|199605|199603|199603|||||||||||||8.1204||16.6876||8.782|25.9601|4.4739|||3.4329||0.3561||||||5|-0.1175||||||||||||||||||||||||18.6432|5.2564|1631.1721|19807.4|24.6014
russ2000_0214|VLY|199606|199606|199606|224.3|138.8||61.4||4185.8|39.7|4082.6|4041.9|377.3|131.4||7.7129|19.2549|16.1459|0.3034|8.3657|25.0627|4.3192||0.1079|3.9216|4.4731|0.4099|30.5|||16.5196||6|0.6527|8.882||127.9202||0.1399|112.7232||112.7232|52.1558|4.2645|0.1399|13.9|34.6364|18.5644|71.9|209.4|0.0809|55||13.4|26.6|17.9|49.1|16.32|4.6412|1571.4579|31333.4333|8.5228
russ2000_0214|VLY|199607|199606|199606|||||||||||||6.4368||13.7029||7.4783|20.7866|3.8517|1.1573||3.9401||0.1743||||||4|0.5271||||||||||||||||||||||||16.2432|4.6194|1355.1476|33942.8|7.9895
russ2000_0214|VLY|199608|199606|199606|||||||||||||6.7492||14.2078||7.8165|21.7227|4.0252|1.2334||3.864||0.0739||||||5|0.5088||||||||||||||||||||||||16.5632|4.7104|1420.5958|13213.6667|10.1455
russ2000_0214|VLY|199609|199609|199609|162.9|135.6||61.6||4222.7|29.6|4145.2|4070.6|382.4|136.6||6.4368|20.6954|13.268|0.3065|7.4783|20.6826|3.8324|1.1398|0.1951|3.9401|4.7155|0.0733|27.3|||15.5765||6|0.1263|7.7217||110.2597||0.1306|112.5079||112.5079|56.1584|5.5034|0.1306|1.8|33.9787|17.6127|68.2|212.8|0.0809|52.7||11.5|21.1|14.4|47|16.2432|4.6642|1347.8752|12250.2|2.5306
russ2000_0214|VLY|199610|199609|199609|||||||||||||6.4954||16.0454||7.3004|22.0984|3.8505|1.9838||4.0404||0.0722||||||4|0.0253||||||||||||||||||||||||15.84|4.5485|1411.4248|17734.5|1.5242
russ2000_0214|VLY|199611|199609|199609|||||||||||||7.0744||16.2093||7.9237|22.42|3.9065|2.164||3.7037||0.0649||||||4|0.5101||||||||||||||||||||||||17.28|4.962|1432.8549|13875.2|12.4867
russ2000_0214|VLY|199612|199612|199612|265|162.9||63.9||4290.2|23.3|4227.3|4176.2|396.5|145.1||6.7333|18.677|15.8054|0.2937|7.5566|22.531|3.9259|2.074|0.1289|3.9017|3.1145|0.0668|27.1|||16.7744||5|0.6321|9.0862||149.023|1396|0.1493|112.6178||112.6178|52.1031|8.1545|0.1493|-21.6|33.9606|18.9704|73.7|247.2|0.0809|82.9||22.8|33.8|22|70|16.4032|4.754|1440.2533|16260.6|2.5073
russ2000_0214|VLY|199701|199612|199612|||||||||||||5.5967||13.2592||6.9448|23.4488|3.79|928.2826||3.8462||0.0873||||||4|0.6065||||||112.632||||||||||||||||||16.64|4.8226|1390.9198|22937.6|6.1209
russ2000_0214|VLY|199702|199612|199612|||||||||||||5.9798||13.9453||7.3836|24.9211|4.0284|977.9031||3.6697||0.0772||||||4|0.581||||||||||||||||||||||||17.44|5.0545|1485.479|23531.4667|9.5481
russ2000_0214|VLY|199703|199703|199703|267.7|192.7||72.5||4680.6|19.2|4611.8|4550.9|436.5|187.5||6.0387|20.2908|14.0826|0.2982|7.4512|25.0347|4.0468|1000.4938|0.1395|3.686|1.6592|0.0949|30|||16.6755||5|0.5288|9.3238||128.0228||0.1633|118.5102||118.5102|50.9309|11.599|0.1633|-0.6|33.5689|19.0014|75.2|252.9|0.0809|62.3||14.2|31.7|20.9|52.4|17.3632|5.079|1492.7591|26942.9333|-2.2584
russ2000_0214|VLY|199704|199703|199703|||||||||||||6.2757||16.3073||7.3874|25.5384|4.0427|15.2649||3.5868||0.1005||||||4|0.5482||||||||||||||||||||||||17.8432|5.2194|1632.8195|45640.7333|-3.8756
russ2000_0214|VLY|199705|199703|199703|||||||||||||6.0027||14.5611||7.0906|23.1074|3.6578|14.1937||3.7037||0.1356||||||4|0.4405||||||||||||||||||||||||17.28|5.0547|1464.8438|30994.8667|-6.5023
russ2000_0214|VLY|199706|199706|199706|330.9|250.5||73.6||4679.3|78.5|4554.4|4523.4|450.6|139.6||6.0027|20.1611|15.0902|0.3058|7.0906|24.1038|3.8156||0.1693|3.7781|0.8968|0.1595|29.4|||16.5751||4|0.3211|9.4455||129.2656||0.1586|124.5714||124.5714|50.3856|3.5656|0.1586|-0.3|33.8435|19.0378|77.8|261.6|0.0933|63.7||14|31|20.5|53.4|17.3632|5.1303|1533.69|26338.7|6.3711
russ2000_0214|VLY|199707|199706|199706|||||||||||||6.4099||15.3731||7.3354|24.7992|4.1252|||3.5965||0.1825||||||4|0.4394||||||||||||||||||||||||18.24|5.3894|1684.6189|24073|12.2923
russ2000_0214|VLY|199708|199706|199706|||||||||||||6.379||15.3731||7.3034|24.3721|4.0542|||3.5965||0.1614||||||4|0.3411||||||||||||||||||||||||18.24|5.3894|1652.6052|17656.3333|10.136
russ2000_0214|VLY|199709|199709|199709|285|153.2||72.9||4711.4|64.6|4602.1|4511.6|464.1|149.5||6.9466|23.6444|16.1952|0.3897|7.8919|26.5685|4.4195||0.2889|3.3133|0.114|0.18|29.8|||16.8771||4|0.4781|10.0934||126.8971||0.1726|124.596||124.596|49.5897|2.8328|0.1637|0.1|34.0804|20.0225|85.3|274.2|0.0933|65.3||13.9|32.9|21.9|53.6|20.2816|6.0499|1817.2359|31244.8667|24.8582
russ2000_0214|VLY|199710|199709|199709|||||||||||||7.3123||14.2074||7.8978|25.9884|4.491|2.9913||3.3333||0.1907||||||5|0.4777||||||||||||||||||||||||20.16|6.0136|2065.1687|28015.7667|27.2859
russ2000_0214|VLY|199711|199709|199709|||||||||||||8.088||15.6556||8.7277|26.9915|4.6643|3.1068||3.0164||0.2192||||||6|0.4545||||||||||||||||||||||||22.2784|6.6455|2145.6228|24812.6333|28.9437
russ2000_0214|VLY|199712|199712|199712|216.2|151.6||77.9||4851.4|57|4748.3|4602.3|509.3|178.7||9.0551|28.2237|17.5595|0.4754|9.7624|31.796|5.4946|3.6598|0.334|2.7347|1.1509|0.2501|31.2|||16.4212||6|0.3174|10.3234||179.5948|1636|0.1446|124.807||124.807|48.3942|3.207|0.1413|4|29.232|20.0044|90.3|279.9|0.0933|88.6||27|32|27|75.1|25.1584|7.5624|2530.9407|32239.6667|53.3974
russ2000_0214|VLY|199801|199712|199712|||||||||||||8.6894||15.0995||9.7383|30.0612|4.7083|2.445||2.8859||0.0868||||||8|0.4268||||||124.8303||||||||||||||||||23.84|7.1661|2416.4386|37244.9333|42.5806
russ2000_0214|VLY|199802|199712|199712|||||||||||||8.7628||15.0288||9.8194|30.3654|4.7559|2.4697||2.8568||0.0782||||||8|0.3547||||||||||||||||||||||||24.0832|7.2392|2440.7011|49369.9|37.4531
russ2000_0214|VLY|199803|199803|199803|237.1|144.4||75.8||4603.683|47.3|4505.5|4391.5|482|170.5||9.4235|27.4828|15.3988|0.5031|10.5654|33.9967|6.5856|2.7651|0.3347|2.7583|1.4742|0.095|28.7|||15.8901||7|0.3549|9.9893||130.2846||0.1867|124.3672||124.3672|49.7315|3.6596|0.176|6.658|28.1081|19.8719|93.1|284.8|0.0933|102.824||0|33.6|23.285|56.8|25.5232|7.7285|3335.5509|52651.2|47.0142
russ2000_0214|VLY|199804|199803|199803|||||||||||||9.4485||14.5706||10.7461|32.0981|6.7392|2.5077||2.7411||0.1019||||||8|0.4045||||||||||||||||||||||||25.6832|7.777|3409.5743|77541.8|43.9495
russ2000_0214|VLY|199805|199803|199803|||||||||||||8.801||13.591||10.0094|30.5695|6.4382|2.3883||2.816||0.0655||||||7|0.6386||||||||||||||||||||||||25|7.5701|3264.5124|42990.7|45.3639
russ2000_0214|VLY|199806|199806|199806|241.2|147.2||75.4||4604.688|74.2|4484.7|4376.7|492.5|181.6||8.1678|23.729|12.9516|0.4586|9.2889|28.7306|6.0502|2.2446|0.3698|3.1379|1.6758|0.2286|28|||15.9737||8|0.5786|10.444||138.8188||0.1952|124.4165||124.4165|49.1371|2.3612|0.1781|-0.232|26.3276|20.5337|98.5|293.5|0.1061|103.283||0|35.2|24.43|60.8|23.2|7.0835|3077.4641|33612.5|33.6292
russ2000_0214|VLY|199807|199806|199806|||||||||||||9.0228||10.6969||10.3907|28.8509|6.203|2.0677||2.9836||0.3788||||||8|1.0223||||||||||||||||||||||||24.4|7.4498|3236.7789|112358.3333|-4.9133
russ2000_0214|VLY|199808|199806|199806|||||||||||||5.4792||6.9719||6.2922|19.6069|6.4051|1.4052||3.3394||0.848||||||5|1.1946||||||||||||||||||||||||21.8|6.656|3336.3121|113012.5|-21.3325
russ2000_0214|VLY|199809|199809|199809|189.6|121.7||75.3||4538.577|63.7|4427.8|4344.8|504.4|192.5||5.2544|13.4995|6.0239|0.2744|6.0322|17.828|5.823|1.2777|0.2907|3.5974|3.6355|0.8975|27.9|||16.0815||5|0.9748|10.6023||138.8188||0.1909|124.4345||124.4345|49.2683|2.3485|0.1793|-0.067|23.6783|20.8987|102.5|301.1|0.1061|103.698||0|33.5|24.237|61.5|20.904|6.4405|3049.6565|47679.1667|-32.1705
russ2000_0214|VLY|199810|199809|199809|||||||||||||4.7489||6.1245||5.5878|16.0692|5.23|1.848||3.4815||0.9732||||||4|1.0312||||||||||||||||||||||||21.6|6.6549|2847.3634|57608.3333|-29.3384
russ2000_0214|VLY|199811|199809|199809|||||||||||||5.2201||6.8571||6.144|18.0399|5.8714|2.0746||3.2414||0.2233||||||4|1.0194||||||||||||||||||||||||23.2|7.1479|3033.5174|38112.5|-31.4674
russ2000_0214|VLY|199812|199812|199812|326.2|185.9||82.8||4970.614|57.6|5183|4970.1|589.8|235.9|6.2|4.8475|15.9784|6.3543|0.2734|6.617|29.8623|5.0898|1.909|0.4787|3.4409|2.1272|0.1802|32.2||26.1|14.7334||4|1.0129|9.5811||112.8995|1752|0.1824|130.2664||130.2664|50.8946|3.7865|0.2088|-6.608|22.9709|19.5112|97.346|432.82|0.1061|123.015||0|28.3|25.394|61.1|22.552|7.0075|3203.7979|47345.8333|-41.0088
russ2000_0214|VLY|199901|199812|199812|||||||||||||5.4098||5.1854||6.1616|27.8072|5.1095|0.7212||3.6952||0.5833||||||3|0.9918||||||||||||||||||||||||21|6.5252|3001.6244|65633.3333|-41.034
russ2000_0214|VLY|199902|199812|199812|||||||||||||5.1805||4.91||5.9574|26.8856|4.8405|0.6832||3.7846||0.5638||||||2|0.9109||||||130.2927||||||||||||||||||20.504|6.3711|2911.493|49500|-44.6164
russ2000_0214|VLY|199903|199903|199903|271.3|154.3||79.8||5140.617|56.6|5025.6|4681.7|565.7|234.1||5.1684|15.552|5.3303|0.2818|5.9715|26.9492|4.6886|0.6616|0.6619|3.9698|0.5731|0.55|32|||14.0849||3|0.8556|9.4338||140.1681||0.1916|||130.2927|51.9243|3.2915|0.1883|-0.538|25.6419|19.6229|99.409|439.705|0.1061|109.709||0|42.042|25.348|63.584|20.152|6.3227|2917.747|51412.5|-48.0346
russ2000_0214|VLY|199904|199903|199903|||||||||||||5.89||6.0403||6.4941|29.2698|5.1128|0.8015||3.471||0.6801||||||2|0.9488||||||||||||||||||||||||23.048|7.2313|3273.237|99558.3333|-40.928
russ2000_0214|VLY|199905|199903|199903|||||||||||||6.4438||5.9819||6.6412|29.9329|5.0446|0.8321||3.5638||0.9757|||||||0.889||||||||||||||||||||||||22.448|7.043|3338.9045|125425|-37.9439
russ2000_0214|VLY|199906|199906|199906|211.6|176.7||82.2||5546.894|91.1|5410.4|5045.5|563.2|222.4||6.4192|18.5267|6.1142|0.312|6.6996|30.196|5.1939|0.8567|0.8098|3.513|2.2674|0.9861|34.9|||12.7971||3|0.9428|8.5228||139.63||0.1826|||135.641|55.0107|2.3227|0.1782|42.133|27.9701|18.9441|100.376|454.015|0.1157|117.593||0|39|25.397|64.3|23|7.2846|3364.9631|80133.3333|-31.4919
russ2000_0214|VLY|199907|199906|199906|||||||||||||6.2303||6.8938||6.4586|29.8381|5.2283|1.2246||3.6727||0.4904||||||3|0.7895||||||||||||||||||||||||22|6.9679|3362.1354|69241.6667|-45.7016
russ2000_0214|VLY|199908|199906|199906|||||||||||||6.1328||6.6273||6.2107|28.693|4.8119|1.127||3.8846||0.6899||||||4|0.467||||||||||||||||||||||||20.8|6.5878|3250.6048|62487.5|0.1835
russ2000_0214|VLY|199909|199909|199909|198.5|161.7||82.4||5541.515|115.6|5376.5|4961.6|568.3|233.5||5.7552|17.2842|6.1477|0.295|5.8632|27.0876|4.5694|1.0701|0.9336|4.0595|2.3861|0.5045|36.8|||11.8553||5|0.6169|8.3093||136.1144||0.2005|135.641||135.641|55.5188|1.7171|0.1986|1.36|30.4471|18.6804|103.418|469.554|0.1157|119.237||0|40.6|27.279|65.5|19.904|6.3041|3094.2536|63929.1667|-0.0239
russ2000_0214|VLY|199910|199909|199909|||||||||||||5.9739||6.4998||5.5451|25.6241|4.9169|1.1188||3.7842||0.5968||||||4|0.751||||||||||||||||||||||||21.352|6.7627|3161.9924|57337.5|4.7547
russ2000_0214|VLY|199911|199909|199909|||||||||||||6.024||6.3683||6.103|28.2024|4.9169|1.1188||4.0191||0.4671||||||6|0.635||||||||||||||||||||||||20.104|6.3674|3426.7636|57387.5|-9.0302
russ2000_0214|VLY|199912|199912|199912|320.1|161.6||84.8||5775.137|129.1|5616.1|5051.2|553.5|244.6|24.5|6.2492|17.0303|6.25|0.3356|6.1602|28.4665|4.7374|4300.9284|1.2537|2.75|1.9836|0.5438|35.5||25.9|12.6701||5|1.0201|10.3026||136.3373|1863|0.2005|134.0001||134.0001|53.3001|1.5267|0.195|21.229|32.9847|22.0613|105.183|468.628|0.1157|122.089||0|65.375|27.159|115.726|22.4|7.1688|3453.8918|94400|4.3015
russ2000_0214|VLY|200001|199912|199912|||||||||||||5.2234||11.7041||5.8172|25.934|4.8787|3849.715||3.0949||1.3279||||||6|1.3642||||||||||||||||||||||||19.904|6.37|3387.884|110633.3333|-0.5
russ2000_0214|VLY|200002|199912|199912|||||||||||||5.0155||11.2712||5.2385|23.354|4.4641|3494.5042||3.3204||1.4243||||||6|1.4785||||||133.1881||||||||||||||||||18.552|5.9373|3105.1834|90370.8333|-4.9878
russ2000_0214|VLY|200003|200003|200003|251.266|156.022||85.256||5764.61|99.259|5610.131|5018.268|528.134|255.778|58.392|5.3425|15.4941|12.0288|0.3221|5.8172|25.934|5.0301|3878.516|1.3086|2.9018|5.2699|1.6457|37.244||25.947|12.2508||5|1.671|10.8207||173.1907||0.1916|124.6298||124.6298|54.0352|1.9471|0.1837|34.499|32.4116|23.5413|106.778|483.02|0.1157|124.101||0|48.601|26.943|78.493|21.504|6.96|3371.5596|115670.8333|12.0347
russ2000_0214|VLY|200004|200003|200003|||||||||||||5.3832||13.6659||6.1223|27.6677|5.1444|||2.9647||2.2734||||||6|1.5132||||||||||||||||||||||||21.048|6.8125|3364.182|127991.6667|-4.9355
russ2000_0214|VLY|200005|200003|200003|||||||||||||5.3998||13.5397||5.8368|26.3777|4.8159|||3.0291||1.9901||||||6|1.5092||||||123.4683||||||||||||||||||20.6|6.7345|3215.8018|71120.8333|-3.6526
russ2000_0214|VLY|200006|200006|200006|238.502|165.344||84.931||5772.164|114.71|5610.062|5018.217|520.565|193.534|5.041|5.3331|15.2773|13.1047|0.3207|5.967|26.9659|4.6289||1.3573|3.2165|5.2834|1.3281|36.158||25.956|11.7285||6|1.5322|11.6362||130.6514||0.2058|129.2017||129.2017|51.8377|1.7566|0.2028|19.796|32.0097|24.1605|108.041|492.469|0.1216|127.042||0|39.709|26.66|63.911|19.4|6.3422|3272.1033|75208.3333|-10.75
russ2000_0214|VLY|200007|200006|200006|||||||||||||5.2755||14.6515||5.3439|24.2385|4.7157|7.6862||3.1915||1.035||||||5|1.5237||||||||||||||||||||||||19.552|6.3919|3206.8663|80875|-6.6932
russ2000_0214|VLY|200008|200006|200006|||||||||||||5.5757||15.7186||5.7858|26.2425|5.1887|8.1973||2.9714||0.9781||||||5|1.4794||||||128.6206||||||||||||||||||21|6.8652|3401.4138|72558.3333|6.0096
russ2000_0214|VLY|200009|200009|200009|211.164|172.939||86.236||5742.83|168.055|5522.963|4931.135|523.568|203.801|17.097|5.6055|16.1674|16.1645|0.3549|5.8123|26.3627|5.3863|8.4529|1.4514|3.8081|5.9058|1.3796|38.225||25.963|11.5844||6|1.18|11.3917||129.915||0.2058|128.146||128.146|55.3804|1.2565|0.2035|12.735|32.253|25.5307|107.145|502.498|0.1216|129.266||0|49.369|26.383|78.96|21.848|7.2139|3413.7614|87970.8333|15.8712
russ2000_0214|VLY|200010|200009|200009|||||||||||||5.6799||19.0831||5.6374|26.2586|5.2632|21.0495||3.7559||1.3873||||||7|1.1902||||||||||||||||||||||||22.152|7.3143|3464.2762|73529.1667|8.9344
russ2000_0214|VLY|200011|200009|200009|||||||||||||5.7298||19.547||6.2379|29.0556|5.4368|22.5459||3.5629||1.3714||||||7|0.9059||||||128.2217||||||||||||||||||23.352|7.7105|3754.1161|50879.1667|21.9776
russ2000_0214|VLY|200012|200012|200012|373.975|239.105||91.215||5856.698|426.014|6728.636|6136.828|655.982|317.855|12.776|6.469|23.0061|21.8253|0.3517|7.1333|33.2263|6.2949|24.99|1.2839|3.1222|1.2874|1.3807|49.87||32.015|9.1756||8|0.8433|8.818||128.3558|1858|0.2058|128.3558||128.3558|59.3822|0.6783|0.2265|-0.294|34.182|21.7097|106.773|511.736|0.1216|131.327||0|45.83|26.787|79.701|26.648|8.8757|4183.9153|77983.3333|32.9335
russ2000_0214|VLY|200101|200012|200012|||||||||||||6.9507||17.7497||6.096|29.1125|5.5028|2.3047||3.5604||1.1168||||||8|0.404||||||||||||||||||||||||23.368|7.7832|3722.8658|124729.1667|23.2985
russ2000_0214|VLY|200102|200012|200012|||||||||||||8.2065||20.062||5.7502|27.4611|6.538|2.2603||3.7103||0.4039||||||8|0.441||||||158.9225||||||||||||||||||22.424|7.4688|4230.4523|88095.8333|28.3117
russ2000_0214|VLY|200103|200103|200103|381.904|191.481||90.571||7335.891|302.47|6932.338|6112.55|681.302|326.287|9.549|7.8303|25.1103|19.6452|0.3675|5.3092|25.3548|6.3514|2.1146|0.5923|3.8391|0.6649|0.4749|48.423||31.994|8.1412||8|0.0059|8.2685||160.1279||0.1684|159.0963||159.0963|58.9991|0.7932|0.1548|-0.644|35.0076|20.1665|108.393|550.521|0.1216|162.886||0.795|45.653|28.563|81.025|21.672|7.2841|3959.6483|78275|10.1966
russ2000_0214|VLY|200104|200103|200103|||||||||||||8.2195||17.3167||5.953|29.9109|5.3018|2.5019||3.6111||0.4832||||||7|0.1282||||||||||||||||||||||||23.04|7.7439|4142.9524|75787.5|14.9264
russ2000_0214|VLY|200105|200103|200103|||||||||||||8.2717||17.3118||5.4667|27.4675|5.0473|2.4804||3.8547||0.5422||||||7|0.258||||||159.1417||||||||||||||||||21.584|7.2545|3838.4675|49491.6667|44.3948
russ2000_0214|VLY|200106|200106|200106|389.531|198.177||90.73||7430.747|192.511|7145.947|6196.179|695.406|245.994||8.2803|25.2329|17.4141|0.3889|5.568|27.9766|5.0903|2.4509|1.6426|3.6861|0.3896|0.6205|47.354||33.316|8.0026||6|0.4588|8.0542||159.7458||0.2161|159.1773||159.1773|60.4287|1.2754|0.2082|-0.376|34.9992|20.3538|116.292|579.628|0.1301|156.149||0|51.838|34.559|82.629|22.68|7.698|3902.1241|55741.6667|13.9426
russ2000_0214|VLY|200107|200106|200106|||||||||||||8.0895||22.0669||5.6594|28.0869|5.1914|3.6555||3.6861||0.6479||||||8|0.4541||||||||||||||||||||||||22.68|7.698|4701.4834|68062.5|21.8107
russ2000_0214|VLY|200108|200106|200106|||||||||||||8.2666||21.9014||5.8964|29.2627|5.1359|3.6104||3.659||0.7257||||||8|0.4048||||||159.3302||||||||||||||||||22.848|7.755|4854.0353|81054.1667|14.24
russ2000_0214|VLY|200109|200109|200109|257.737|208.324||92.597||7519.121|306.083|7081.605|6121.859|706.124|261.261|25.648|7.8646|26.349|21.2185|0.4116|5.4266|26.9313|4.9068|3.4518|1.7926|3.5294|-0.3484|1.179|49.413||33.356|7.4959||7|0.3429|8.391||160.0138||0.2259|159.3302||159.3302|57.3895|0.842|0.2199|24.948|34.5076|19.6922|125.914|603.236|0.1301|152.874||0|52.865|36.005|83.959|23.8|8.1539|4558.3185|130545.8333|13.5909
russ2000_0214|VLY|200110|200109|200109|||||||||||||8.588||20.6425||5.9574|28.5322|5.3612|2.6692||3.5129||2.0036||||||8|0.31||||||||||||||||||||||||23.912|8.1923|4976.3107|125037.5|13.3526
russ2000_0214|VLY|200111|200109|200109|||||||||||||8.8174||21.1939||6.4403|30.8454|5.5696|2.8265||3.3291||1.9474||||||7|0.4195||||||156.3127||||||||||||||||||25.232|8.6445|5201.1575|54208.3333|13.463
russ2000_0214|VLY|200112|200112|200112|354.034|311.85||94.178||7887.669|504.262|7282.702|6306.974|678.375|270.73|51.309|9.0688|25.7962|21.6297|0.4063|6.7023|32.1|5.7343|2.91|2.1817|3.2018|1.2894|1.8881|42.184||33.31|7.312||7|0.3842|8.6246||155.9674|2129|0.2308|155.6972||155.6972|56.4037|0.7021|0.223|32.854|32.1793|19.7829|137.486|621.963|0.1301|150.054||0|48.999|38.359|87.219|26.36|9.1073|5361.2217|82541.6667|3.8574
russ2000_0214|VLY|200201|200112|200112|||||||||||||8.7995||23.4567||7.0095|32.1446|6.1694|7.0581||3.0893||1.4609||||||6|0.601||||||||||||||||||||||||27.32|9.4389|5690.0423|106712.5|22.7576
russ2000_0214|VLY|200202|200112|200112|||||||||||||8.6928||23.0862||6.9431|31.8402|6.0352|6.9531||3.0421||1.5964||||||8|0.5457||||||154.6126||||||||||||||||||27.744|9.5854|5621.1339|100233.3333|29.9108
russ2000_0214|VLY|200203|200203|200203|213.097|168.309||97.613||7925.579|279.855|7533.262|6409.555|655.08|286.797|89.629|8.9903|31.2841|24.1386|0.5295|7.2376|33.1907|6.4163|7.3921|2.1426|3.0182|3.677|1.381|44.788||33.306|7.5409|||0.4354|9.4396||155.627||0.2456|191.813||191.813|55.5931|0.7615|0.2372|41.522|29.6705|21.2571|147.523|604.479|0.1301|145.402||0|52.813|38.6|87.779|28.096|9.7804|5796.7738|112012.5|35.4242
russ2000_0214|VLY|200204|200203|200203|||||||||||||11.229||33.9778||7.4636|31.0714|8.3345|1.5351||2.9792||1.0766||||||8|0.4378||||||||||||||||||||||||28.464|9.9085|6877.1378|77650|29.7188
russ2000_0214|VLY|200205|200203|200203|||||||||||||10.996||33.095||7.2921|30.1938|8.1641|1.4804||3.0416||0.9796||||||8|0.2151||||||191.8259||||||||||||||||||27.88|9.7052|6722.8942|75821.6667|-1.5846
russ2000_0214|VLY|200206|200206|200206|240.807|195.697||105.381||8109.597|482.583|7515.123|6591.437|673.12|304.919|21.684|10.6825|23.9761|32.7897|0.4111|7.2711|29.5405|8.1406|1.4615|2.0892|3.0971|7.081|0.914|45.11||33.347|7.7569||8|0.1126|9.9787||154.116||0.2578|152.3254||152.3254|54.8294|0.499|0.2508|21.053|28.976|22.0912|152.86|600.108|0.1381|151.778||0|57.333|39.896|91.447|27.8|9.7602|6607.7987|105015.8333|26.4556
russ2000_0214|VLY|200207|200206|200206|||||||||||||7.9638||20.0838||6.9456|27.6013|6.0195|0.9805||3.1252||1.2579||||||8|0.1653||||||||||||||||||||||||27.55|9.6725|5442.8921|141456.6667|21.4727
russ2000_0214|VLY|200208|200206|200206|||||||||||||8.6037||22.0375||7.2928|29.3199|6.2634|1.1279||3.0221||1.55||||||9|0.1644||||||150.9494||||||||||||||||||28.49|10.0025|5655.4946|96183.3333|27.0967
russ2000_0214|VLY|200209|200209|200209|416.696|218.628||106.68||8368.586|409.619|7838.397|6618.733|653.231|319.315|63.01|8.3057|23.8155|21.6159|0.4053|6.8463|27.3305|5.8799|1.0981|2.4942|3.2857|6.5574|1.4472|43.068|||7.7144||9|0.4354|10.528||151.9143||0.2578|149.7675||149.7675|53.8374|0.6389|0.2507|41.992|28.5579|22.8063|155.811|599.242|0.1381|152.008||0|55.755|38.956|91.035|26.6|9.4145|5367.1813|95873.3333|11.7647
russ2000_0214|VLY|200210|200209|200209|||||||||||||8.6024||32.4462||7.098|27.7722|6.305|0.9962||3.1724||2.0608||||||7|0.3977||||||||||||||||||||||||27.55|9.7507|5755.3776|160060|15.2141
russ2000_0214|VLY|200211|200209|200209|||||||||||||8.5422||31.8793||7.0774|27.6411|6.2216|0.9806||3.1875||1.888||||||8|0.2947||||||148.2172||||||||||||||||||27.42|9.7047|5693.3986|108990|8.9133
russ2000_0214|VLY|200212|200212|200212|285.514|243.923||113.755|39.381|8468.472|378.433|8009.215|6683.387|631.738|338.77|100.212|8.3413|24.8838|31.318|0.4206|6.7547|26.381|5.9379|0.9548|2.6879|3.3637|5.7032|1.8912|41.591||33.332|7.4948||7|0.2959|10.9686||148.9191|2257|0.2517|147.453||147.453|53.2991|0.7545|0.2413|38.97|29.4944|23.4868|154.616|597.857|0.1381|148.669||0|53.395|37.164|89.435|26.37|9.4111|5508.1271|89583.3333|0.0379
russ2000_0214|VLY|200301|200212|200212|||||||||||||8.738||-11.6912||6.5812|25.501|6.029|0.8443||3.4247||1.986||||||7|0.2946||||||||||||||||||||||||25.9|9.2433|5506.786|115413.3333|-5.1977
russ2000_0214|VLY|200302|200212|200212|||||||||||||8.54||-11.3863||6.5582|25.4122|5.9881|0.8116||3.4581||1.9186||||||6|0.2933||||||146.9652||||||||||||||||||25.65|9.1541|5480.9592|91433.3333|-7.5476
russ2000_0214|VLY|200303|200303|200303|292.829|248.633||114.812||8830.213|675.574|7812.333|6739.714|626.45|355.776|116.978|8.4274|25.402|-11.1136|0.4137|6.4614|25.037|5.8997|0.7799|3.1099|3.6541|4.8361|2.009|44.196||33.336|7.044||6|0.2507|10.9942||147.5297||0.2578|146.3096||146.3096|53.7436|0.4335|0.2462|17.78|31.2371|23.7679|153.998|604.528|0.1381|152.073||0|57.472|37.982|93.156|24.63|8.8686|5425.1125|99350|-12.3363
russ2000_0214|VLY|200304|200303|200303|||||||||||||8.8576||-12.6095||6.4991|25.5|6.1051|1.4371||3.4014||2.4326||||||6|0.5141||||||||||||||||||||||||26.46|9.5275|5772.7259|168776.6667|-2.3925
russ2000_0214|VLY|200305|200303|200303|||||||||||||9.2847||-12.6219||6.5215|25.5877|6.0885|1.4484||3.3333||2.4944||||||7|0.4966||||||145.4109||||||||||||||||||27|9.7219|5762.3209|157920|2.2358
russ2000_0214|VLY|200306|200306|200306|282.544|241.325||116.549||8877.436|466.384|8298.675|7026.076|629.134|254.078|13.187|9.2538|26.134|-12.5598|0.4174|6.4611|25.7048|6.0913|1.4364|2.7641|3.4156|5.2132|2.4814|41.219||33.332|6.7536||7|0.5454|10.7774||146.3113||0.2578|145.4363||145.4363|54.3769|0.6058|0.2456|15.761|32.2089|23.6227|151.831|605.012|0.1451|152.262||0|57.347|37.729|92.755|26.35|9.5678|5571.2295|95436.6667|-0.4766
russ2000_0214|VLY|200307|200306|200306|||||||||||||8.8632||-10.8825||6.7284|26.7681|6.3433|2.5853||3.2692||2.5259||||||5|0.6278||||||||||||||||||||||||27.53|9.9963|5729.7551|109080|4.9238
russ2000_0214|VLY|200308|200306|200306|||||||||||||8.9495||-10.9964||6.7725|26.9437|6.3859|2.6277||3.2017||2.3091||||||4|0.6329||||||145.4599||||||||||||||||||28.11|10.2069|5756.5854|68576.6667|3.8181
russ2000_0214|VLY|200309|200309|200309|288.34|244.732||123.811||9097.476|315.635|8668.863|7169.571|638.104|271.508|9.93|9.0553|27.4781|-14.9965|0.4296|7.0251|27.9485|6.6241|3.804|2.8679|3.2328|1.2474|2.236|43.608||33.326|6.4418||4|0.6855|11.0224||146.2906||0.2707|145.5635||145.5635|53.9632|0.9135|0.2404|-0.638|33.2481|23.9427|152.211|607.169|0.1451|154.165||0|59.811|39.336|85.631|27.84|10.1894|5906.4091|81463.3333|9.8947
russ2000_0214|VLY|200310|200309|200309|||||||||||||9.1258||-15.3094||6.8733|27.3603|6.4786|3.9311||3.0769||2.163||||||4|0.8045||||||||||||||||||||||||29.25|10.7055|5964.0294|95106.6667|11.4791
russ2000_0214|VLY|200311|200309|200309|||||||||||||9.3069||-15.4821||7.079|28.1792|6.6733|4.0008||3.0303||1.6396||||||3|0.9483||||||145.5808||||||||||||||||||29.7|10.8701|6088.2644|86306.6667|13.3588
russ2000_0214|VLY|200312|200312|200312|258.611|218.166||128.606|52.05|9173.746|377.306|8710.189|7162.968|652.789|288.313|7.699|9.1465|28.9966|-15.3105|0.4502|7.0717|28.1503|6.6664|3.9311|2.9482|3.0822|0.597|1.4515|40.445||33.304|6.2318||4|0.9436|11.0888||146.4109|2264|0.2643|145.686||145.686|54.0563|0.6854|0.2538|-1.007|34.1991|24.1356|153.415|605.695|0.1451|147.195||0|58.522|38.368|77.033|29.2|10.7681|6083.897|64736.6667|16.2685
russ2000_0214|VLY|200401|200312|200312|||||||||||||9.4821||22.0854||6.85|26.9275|6.3136|5.462||3.1623||1.4894||||||3|1.0333||||||||||||||||||||||||28.46|10.4952|6045.9839|79870|16.6393
russ2000_0214|VLY|200402|200312|200312|||||||||||||9.5468||22.1974||6.7918|26.699|6.2634|5.5046||3.1926||1.482||||||3|1.1465||||||145.7636||||||||||||||||||28.19|10.3956|6013.196|67926.6667|15.9401
russ2000_0214|VLY|200403|200403|200403|246.849|202.938||131.007||9462.391|348.782|8875.719|7255.399|676.697|304.333|4.556|9.3617|28.5938|21.8875|0.4339|6.5546|25.7662|6.0446|5.3786|2.928|3.2177|1.6965|1.4857|43.911||33.303|6.0966||2|0.9544|10.8984||146.4851||0.264|146.0614||146.0614|54.3401|0.7077|0.2603|-1.223|34.236|23.8687|153.865|600.136|0.1451|146.514||0|58.287|38.432|90.217|27.97|10.3973|5870.3477|49780|19.2387
russ2000_0214|VLY|200404|200403|200403|||||||||||||9.5784||17.3883||6.7059|26.0125|5.9336|6.5573||3.4816||1.5834||||||3|0.4813||||||||||||||||||||||||25.85|9.6093|5996.5739|82520|2.5794
russ2000_0214|VLY|200405|200403|200403|||||||||||||9.4959||17.0742||6.0546|23.486|5.3496|6.3662||3.528||1.6571|||||||0.4936||||||145.8526||||||||||||||||||25.51|9.4829|5601.4075|82746.6667|0.6217
russ2000_0214|VLY|200406|200406|200406|291.268|247.721||138.672||9825.975|479.929|9194.81|7374.502|658.563|198.042|4.938|9.3926|29.7495|16.8481|0.4338|6.1156|23.7226|5.4035|6.2219|3.5109|3.5601|-1.0715|1.5493|43.547||34.956|5.8781||3|0.4832|10.6087||146.4403||0.2504|145.8266||145.8266|54.8173|0.6069|0.2473|0.869|34.2407|23.4796|152.865|594.28|0.1523|146.406||0|55.843|36.729|91.386|25.28|9.4817|5637.8707|90363.3333|0.7362
russ2000_0214|VLY|200407|200406|200406|||||||||||||10.0262||23.4373||6.1033|23.604|5.4849|8.8443||3.6174||1.4738||||||3|0.4266||||||||||||||||||||||||24.88|9.3317|5924.2589|85050|-5.6555
russ2000_0214|VLY|200408|200406|200406|||||||||||||10.2689||23.9783||6.3152|24.4235|5.676|9.2183||3.4776||1.4351||||||3|0.3716||||||145.8448||||||||||||||||||25.88|9.7067|6050.1362|56606.6667|-3.3298
russ2000_0214|VLY|200409|200409|200409|244.955|195.887||154.439||9934.684|603.079|9192.292|7402.105|696.166|215.025|4.338|10.34|30.8587|23.7266|0.4439|6.3448|24.5378|5.7026|9.0438|3.4378|3.5239|-1.7751|1.3436|49.068||34.963|5.571||3|0.3885|10.1349||146.4398||0.2707|145.8604|-1.03|145.8604|55.9608|0.4062|0.3178|0.712|33.6538|23.0134|152.915|591.957|0.1523|151.842||0|57.83|39.386|94.272|25.54|9.6632|6067.6376|62976.6667|-3.6746
russ2000_0214|VLY|200410|200409|200409|||||||||||||11.2317||44.2578||6.8662|26.4437|5.8142|37.201||3.1735||1.2122||||||3|0.2336||||||||||||||||||||||||28.36|10.7302|6440.8921|87793.3333|3.3958
russ2000_0214|VLY|200411|200409|200409|||||||||||||11.282||43.8132||6.9206|26.6533|5.8611|36.5265||3.2177||1.173||||||5|0.1072||||||145.8807||||||||||||||||||27.97|10.5826|6473.5492|79570|-1.1162
russ2000_0214|VLY|200412|200412|200412|210.108|163.371||161.473|45.888|10005.261|510.291|9408.909|7518.739|707.598|232.431|0.689|11.1989|32.1924|43.5321|0.4618|6.829|26.3007|5.7835|36.1033|3.3924|3.255|-1.0774|1.1319|46.737||34.93|5.3687||4|0.2082|9.9832||146.8054|2345|0.2707|146.0547|1.03|146.0547|56.138|0.4117|0.2701|-0.62|32.4578|22.7604|154.398|603.254|0.1523|158.492||0|56.635|39.851|97.291|27.65|10.5464|6419.5733|66420|-0.5736
russ2000_0214|VLY|200501|200412|200412|||||||||||||10.4497||42.2846||6.2274|24.2849|5.2923|17.5741||3.4884||1.1397||||||4|0.6017||||||||||||||||||||||||25.8|9.8408|6145.3035|94590|-4.8138
russ2000_0214|VLY|200502|200412|200412|||||||||||||10.531||41.96||6.3173|24.6353|5.3699|17.3256||3.4629||1.303||||||4|0.6168||||||146.0867||||||||||||||||||25.99|9.9132|6200.1761|101246.6667|-3.1944
russ2000_0214|VLY|200503|200503|200503|273.9|208.71||166.306|126.217|10587.077|591.944|9821.511|7892.723|820.869|248.361||10.4141|32.2506|41.2899|0.436|6.1861|24.1239|5.2584|16.8089|3.0708|3.4911|-0.9729|1.2836|52.59||36.482|5.0924||4|0.6037|9.3299||146.8141||0.2504|152.5663||152.5663|56.931|0.4414|0.2569|-0.564|32.3122|21.6627|154.234|615.261|0.1523|158.521||0|57.553|38.268|94.593|25.78|9.9178|6121.2892|61863.3333|-3.2213
russ2000_0214|VLY|200504|200503|200503|||||||||||||10.7241||229.1455||6.0579|24.0933|4.6669|125.3076||3.6305||1.4236||||||5|0.6399||||||||||||||||||||||||24.79|9.5369|6351.6718|108743.3333|-3.913
russ2000_0214|VLY|200505|200503|200503|||||||||||||10.7145||235.664||5.7564|22.8939|4.4372|128.5379||3.751||1.502||||||4|0.669||||||152.6552||||||||||||||||||23.86|9.2639|6163.0851|120273.3333|-1.7915
russ2000_0214|VLY|200506|200506|200506|358.947|272.721||172.596|226.096|11350.3|588.791|10617.235|8627.093|916.725|140.462|3.574|10.5414|31.3613|59.9829|0.4001|5.5803|22.1934|4.3014|126.5678|2.8132|3.8281|-0.9076|1.6277|53.226||39.332|4.8925||5|0.705|8.8902||154.4337||0.2558|156.5813||156.5813|56.827|0.5536|0.2492|2.803|31.8955|20.592|156.496|640.255|0.1563|171.4||0|57.77|38.991|99.84|23.38|9.0776|6051.6468|128013.3333|-2.8916
russ2000_0214|VLY|200507|200506|200506|||||||||||||10.6682||60.2549||5.592|22.7186|4.0652|14.0773||3.8004||1.5257||||||4|0.7084||||||||||||||||||||||||23.55|9.1436|6305.5679|125053.3333|-0.6301
russ2000_0214|VLY|200508|200506|200506|||||||||||||10.6985||60.3727||5.6226|22.8427|4.0868|13.6041||3.7712||1.6183||||||4|0.6788||||||156.5589||||||||||||||||||23.6|9.2503|6325.3875|116596.6667|-4.2504
russ2000_0214|VLY|200509|200509|200509|310.037|251.768||180.297|219.007|11565.589|772.228|10793.361|8690.535|918.127|157.793|4.709|10.4781|31.6929|59.2033|0.4038|5.4064|21.9645|3.9297|13.3062|2.9764|3.8865|0.4131|1.7947|58.269||0|4.7625||3|0.6884|8.2348||157.0838||0.2701|156.5098||156.5098|57.9647|0.4015|0.2664|1.337|31.3128|19.5902|159.052|671.729|0.1563|183.316||0|59.602|41.942|102.888|22.9|8.976|6181.3533|123693.3333|-5.8536
russ2000_0214|VLY|200510|200509|200509|||||||||||||10.474||45.0431||5.03|21.0793|3.7622|14.4926||3.6716||1.9863||||||3|0.2799||||||||||||||||||||||||24.24|9.5012|6186.9183|179866.6667|-10.2539
russ2000_0214|VLY|200511|200509|200509|||||||||||||11.0965||46.9883||5.634|23.6103|4.2129|15.3586||3.5932||2.5626||||||3|0.4739||||||156.4726||||||||||||||||||24.63|9.7408|6600.7497|150983.3333|-7.5384
russ2000_0214|VLY|200512|200512|200512|317.325|260.045||182.739|217.354|11504.192|582.575|10815.571|8570.001|931.91|177.332|2.144|10.9647|32.1267|46.5682|0.4222|5.5063|23.0755|4.1175|15.0409|3.0348|3.6722|0.5426|2.2925|57.28||39.302|4.7052||4|0.5568|8.2198||157.0804|2433|0.2843|156.6479||156.6479|56.7988|0.5447|0.2733|0.635|29.0053|19.0268|163.449|698.792|0.1563|185.555||0|55.302|44.248|101.104|24.1|9.5312|6513.125|108733.3333|-8.2487
russ2000_0214|VLY|200601|200512|200512|||||||||||||11.0035||58.0511||5.2581|22.2516|3.967|32.4147||3.7788||2.3366||||||4|0.1328||||||||||||||||||||||||23.42|9.2622|6525.0354|119050|-4.686
russ2000_0214|VLY|200602|200512|200512|||||||||||||11.0798||59.5211||5.3338|22.5721|4.0213|33.6188||3.6435||2.2884||||||4|0.0829||||||156.5383||||||||||||||||||24.29|9.6063|6575.6719|152076.6667|-1.868
russ2000_0214|VLY|200603|200603|200603|282.725|223.079||188.14|215.505|11381.271|405.738|10849.507|8359.034|936.306|193.182|2.362|11.379|33.2543|60.736|0.4484|5.6168|23.7696|4.2347|34.6707|3.0932|3.4348|0.1859|2.3177|59.646||39.297|4.5898||4|0.1293|7.8508||157.14||0.2487|156.5355||156.5355|57.2327|0.6968|0.2563|1.789|27.3209|18.357|166.092|728.037|0.1563|187.766||0|55.854|40.911|98.541|25.62|10.2249|6774.4755|170103.3333|4.3483
russ2000_0214|VLY|200604|200603|200603|||||||||||||11.6895||31.1734||5.6569|24.5538|4.3468|22.4058||3.3794||2.0995||||||5|-0.2377||||||||||||||||||||||||26.04|10.3926|6966.134|200353.3333|11.7368
russ2000_0214|VLY|200605|200603|200603|||||||||||||11.5656||31.4684||5.274|22.8917|4.0554|23.0387||3.5904||2.6573||||||5|-0.0441||||||156.6447||||||||||||||||||24.51|9.7819|6693.2785|249990|7.8604
russ2000_0214|VLY|200606|200606|200606|300.113|233.665||195.185|214.758|11485.304|343.898|11046.644|8571.267|944.511|66.65|0.918|11.7497|33.3034|31.906|0.4498|5.4372|23.6|4.1808|23.3574|2.9849|3.4033|1.3961|2.8933|56.448||41.25|4.5337||5|-0.1436|7.594||157.3383||0.2612|156.6627||156.6627|57.9556|0.8436|0.2559|-0.699|24.8676|18.0618|167.887|750.35|0.1604|193.713||0|52.697|40.786|98.337|25.71|10.3506|6810.7621|287496.6667|15.4641
russ2000_0214|VLY|200607|200606|200606|||||||||||||12.0523||28.3379||5.6878|25.1997|4.4485|20.8809||3.3693||3.5176||||||7|-0.1089||||||||||||||||||||||||25.97|10.4553|7020.9686|257926.6667|15.7898
russ2000_0214|VLY|200608|200606|200606|||||||||||||11.8366||27.8979||5.5011|24.3728|4.3033|20.1||3.4113||3.3248||||||8|-0.2546||||||156.6875||||||||||||||||||25.65|10.3264|6883.7488|216343.3333|14.1208
russ2000_0214|VLY|200609|200609|200609|358.619|222.859||198.421|213.434|11459.962|394.837|10966.075|8466.87|978.593|85.15|12.025|11.7307|33.2659|27.4497|0.4542|5.4099|23.9688|4.2319|20.1078|2.9573|3.4024|1.6412|3.2668|64.76|||4.4945||7|-0.2784|7.7358||157.4543||0.2761|156.0872||156.0872|57.0958|0.7284|0.2814|11.29|18.2227|18.0305|169.827|761.644|0.1604|194.61||0|43.817|43.882|97.557|25.57|10.3809|6816.3731|200660|16.7834
russ2000_0214|VLY|200610|200609|200609|||||||||||||12.3109||29.1294||5.4478|24.3483|4.1566|7.7547||3.3384||3.568||||||8|0.0503||||||||||||||||||||||||26.06|10.5798|6961.6744|233476.6667|12.8837
russ2000_0214|VLY|200611|200609|200609|||||||||||||12.182||29.3196||5.3935|24.1054|4.0748|7.8027||3.3513||4.0043||||||6|-0.0856||||||154.5566||||||||||||||||||25.96|10.5392|6881.6023|211693.3333|10.6699
russ2000_0214|VLY|200612|200612|200612|482.505|419.149||209.397|211.355|11445.437|463.074|10776.177|8487.651|949.59|97.639|39.41|65.0418|32.3177|29.7016|0.4268|5.4729|24.4604|4.1348|7.7787|2.9987|3.2629|5.3211|4.313|63.356||41.212|4.3466||6|-0.2141|6.7962||155.4038|2489|0.2462|154.5898||154.5898|60.6331|1.042|0.2429|32.913|19.5918|17.2637|163.691|779.367|0.1604|203.278||0|51.207|38.112|96.686|26.51|10.8523|6940.3338|221223.3333|15.3564
russ2000_0214|VLY|200701|200612|200612|||||||||||||63.6803||27.8372||5.1727|24.5883|4.1318|||3.3776||4.3134||||||6|-0.0552||||||||||||||||||||||||25.61|10.4839|6771.0181|229013.3333|14.8185
russ2000_0214|VLY|200702|200612|200612|||||||||||||63.1919||28.182||5.3032|25.2083|4.236|||3.4353||4.3361||||||7|0.261||||||154.3795||||||||||||||||||25.18|10.3078|6869.9556|207193.3333|8.8473
russ2000_0214|VLY|200703|200703|200703|499.669|215.085||212.744|209.624|11371.735|381.609|10829.755|8341.195|930.993|78.533|55.749|63.5743|33.0621|27.9461|0.4628|5.1177|24.3267|4.0823||3.0829|3.4059|5.1438|4.4939|62.584||41.211|4.563||6|0.2172|7.6636||154.9673||0.3212|161.2721||161.2721|57.8135|0.7276|0.2403|17.71|21.3009|18.1661|172.214|795.415|0.1604|203.814||0|71.105|49.434|96.172|25.25|10.4264|6723.9982|221966.6667|4.7511
russ2000_0214|VLY|200704|200703|200703|||||||||||||56.8068||18.2803||5.0945|23.4634|4.49|4.0426||3.3898||4.5939||||||6|0.1538||||||||||||||||||||||||25.37|10.4759|7050.3418|283006.6667|2.2984
russ2000_0214|VLY|200705|200703|200703|||||||||||||57.0854||18.3127||4.7781|22.006|4.2111|4.045||3.5116||4.8036||||||5|0.0303||||||||||||||||||||||||24.49|10.1126|6790.6938|254280|4.9143
russ2000_0214|VLY|200706|200706|200706|473.264|238.264||223.452|209.731|11392.485|452.41|10797.607|8332.469|926.602|92.575|64.504|55.7923|31.4202|17.4796|0.4364|4.5127|20.7839|3.9773|3.8503|3.1487|3.8017|6.1595|4.9474|60||43.221|4.5308||5|0.8549|7.5371||154.1462||0.2586|153.0477||153.0477|58.3272|0.6593|0.2442|9.625|21.6306|18.0863|171.107|802.307|0.1645|200.605||0|52.205|39.679|95.781|22.49|9.3673|6572.9764|306820|-6.4772
russ2000_0214|VLY|200707|200706|200706|||||||||||||53.0379||7.6368||4.265|19.9619|3.6338|4.1986||4.0387||5.4513||||||3|0.9862||||||||||||||||||||||||21.17|8.8175|6284.5974|394343.3333|-14.407
russ2000_0214|VLY|200708|200706|200706|||||||||||||54.2081||7.9124||4.4453|20.8057|3.7874|4.2061||3.7665||5.3963||||||3|1.0526||||||||||||||||||||||||22.7|9.4548|6426.9318|592703.3333|-7.076
russ2000_0214|VLY|200709|200709|200709|356.999|218.167||229.779|208.061|11496.692|430.41|10902.309|8439.695|942.782|102.93|64.791|54.525|32.6021|7.9351|0.429|4.5655|21.3683|3.8898|4.2305|3.0686|3.8323|5.5311|4.6586|65.832|||4.3177||4|0.9207|6.7431||153.5367||0.2351|153.1436||153.1436|61.0396|0.6598|0.237|2.171|26.3848|17.3075|163.679|811.858|0.1645|204.161||0|47.827|36.454|94.414|22.18|9.3241|6521.8213|330566.6667|-9.9768
russ2000_0214|VLY|200710|200709|200709|||||||||||||49.9544||6.3729||3.878|19.1971|3.3089|||4.1504||4.8575||||||4|0.8483||||||||||||||||||||||||20.48|8.6095|6012.5591|342903.3333|-17.4827
russ2000_0214|VLY|200711|200709|200709|||||||||||||47.3451||6.091||3.4934|17.2934|2.9807|||4.3367||5.1525||||||3|0.7624||||||||||||||||||||||||19.6|8.2395|5703.2091|636693.3333|-20.7242
russ2000_0214|VLY|200712|200712|200712|302.918|228.465||227.553|204.547|11799.899|735.592|11055.432|8091.004|949.06|104.225|65.26|48.0386|36.7234|6.1471|0.4414|3.7105|18.3677|3.1659||3.7612|4.4334|-0.0728|5.2643|65.453||0|3.9088||4|0.7079|5.6684||153.2393|2562|0.1802|153.0688||153.0688|65.2335|0.3996|0.2048|3.821|25.2276|16.3042|153.228|795.236|0.1645|186.656||0|33.789|27.661|87.316|19.06|8.1015|5877.7928|670936.6667|-24.5077
russ2000_0214|VLY|200801|200712|200712|||||||||||||12.1607||6.0979||3.675|19.0735|3.0612|||4.1749||5.0846||||||4|0.1266||||||||||||||||||||||||20.24|8.6031|6474.8278|819533.3333|-17.0168
russ2000_0214|VLY|200802|200712|200712|||||||||||||12.1021||6.0849||3.673|19.0634|3.0596|||4.5236||5.109||||||5|0.2672||||||||||||||||||||||||18.68|7.94|6473.2971|761083.3333|-22.1048
russ2000_0214|VLY|200803|200803|200803|477.362|260.492||233.225|202.858|12002.439|430.736|11429.733|8412.603|958.772|110.08|63.19|12.1811|40.5565|6.2318|0.4236|3.8647|20.0583|3.2192||3.5961|4.3727|-1.8812|4.7905|56.87|||3.317||5|0.2361|3.7182||153.1804||0.1959|153.0107||153.0107|74.1374|0.7368|0.2086|-0.302|23.5814|14.3767|135.377|789.527|0.1645|198.105||0|43.331|31.583|93.33|19.21|8.26|6624.8352|626786.6667|-20.1168
russ2000_0214|VLY|200804|200803|200803|||||||||||||12.1522||4.8123||3.7782|22.0625|3.0625|||4.3773||4.7415||||||5|0.2113||||||||||||||||||||||||19.19|8.2514|6384.1413|504356.6667|-20.5775
russ2000_0214|VLY|200805|200803|200803|||||||||||||12.0964||4.6473||3.4317|20.0391|2.7834|||4.77||4.7554||||||5|0.1041||||||153.1083||||||||||||||||||17.61|7.572|6116.5437|447470|-24.2193
russ2000_0214|VLY|200806|200806|200806|377.68|286.681||235.645|201.738|12036.387|432.56|11484.524|8372.403|951.331|125.906|61.787|11.8521|38.2315|4.5565|0.4038|3.3194|19.3838|2.6924||3.726|5.2632|-1.4544|6.0527|54.699||45.287|3.2505||4|0.3686|3.8486||153.2367||0.2715|153.1245||153.1245|73.4679|0.7892|0.2752|-0.463|21.9321|14.5056|137.181|782.783|0.1645|193.861||0|50.773|41.483|100.233|15.77|6.8596|6029.2719|486303.3333|-26.3739
russ2000_0214|VLY|200807|200806|200806|||||||||||||12.5372||4.9764||3.8785|22.1593|3.1483|||4.2047||5.9724||||||5|0.3385||||||||||||||||||||||||19.74|8.5865|6539.7962|1278903.3333|-2.0926
russ2000_0214|VLY|200808|200806|200806|||||||||||||13.007||5.2263||3.934|22.4765|3.4178|||4.1479||6.2521||||||8|0.2562||||||163.8849||||||||||||||||||20.01|8.7039|6796.1574|1230330|-7.2384
russ2000_0214|VLY|200809|200809|200809|560.54|398.921||254.285|321.948|13199.539|798.669|12232.152|9063.406|1088.612|98.147|49.724|13.5936|61.2958|5.7388|0.4475|3.827|21.8647|3.3248||3.6445|3.9122|-3.5417|5.4697|61.619|||2.3377||7|0.061|0.3665||164.0561||0.0247|||164.0243|96.5635|0.5766|0.2849|-1.033|19.9549|10.6657|104.322|808.247|0.1645|229.625||0|2.436|3.595|113.01|20.96|9.2081|6707.6596|1102266.6667|-0.7755
russ2000_0214|VLY|200810|200809|200809|||||||||||||11.9295||6.1447||3.3239|25.3161|2.5623|||4.3158||5.2465||||||9|0.4956||||||||||||||||||||||||19|8.3471|6756.736|690076.6667|-2.5879
russ2000_0214|VLY|200811|200809|200809|||||||||||||11.7955||6.3166||3.7379|28.4694|2.8839|||4.2421||5.335||||||9|0.464||||||164.0243||||||||||||||||||19.33|8.4921|7106.8401|592600|5.9316
russ2000_0214|VLY|200812|200812|200812|647.634|580.507||256.343|321.1|13354.52|938.044|12407.066|9232.923|1072.07|85.234|47.546|12.2975|66.8662|6.2697|0.4252|3.7047|28.2166|2.8583||2.7973|4|-2.8662|4.3228|67.127||291.539|1.9782||10|0.5245|-0.8891||164.1749|2783|0.0905|||164.1226|109.5372|0.6904|0.1548|-300.195|15.3214|9.3221|93.591|817.665|0.1645|196.074||0|13.985|16.93|107.492|20.25|9.0017|7078.956|1420793.3333|11.5556
russ2000_0214|VLY|200901|200812|200812|||||||||||||10.7383||5.9008||3.0339|26.5191|2.3638|||6.2212||8.4765||||||10|0.9368||||||||||||||||||||||||13.02|5.7878|6640.1614|2082273.3333|-31.1978
russ2000_0214|VLY|200902|200812|200812|||||||||||||9.926||5.4836||2.2111|19.3272|1.7228|||7.0866||9.4462||||||8|1.0062||||||164.1226||||||||||||||||||11.43|5.081|5952.8996|1642036.6667|-38.8926
russ2000_0214|VLY|200903|200903|200903|843.284|778.608||266.996|318.907|13042.21|459.852|12576.499|9418.591|1095.374|99.971|47.53|10.0666|46.7114|5.4532|0.3218|2.2759|19.8936|1.7743||2.4932|6.4673|7.6888|10.159|64.676||292.013|2.0721||8|0.981|-0.8452||172.3289||0.1987|||164.1226|108.7864|1.8338|0.1981|-0.006|17.7328|9.6195|99.392|835.617|0.1645|216.057||0|53.622|37.384|108.291|12.37|5.6061|6008.1669|1695210|-32.3868
russ2000_0214|VLY|200904|200903|200903|||||||||||||8.7956||11.9039||2.953|26.1189|2.2909|||5.5287||10.4519||||||7|1.1601||||||||||||||||||||||||14.47|6.5578|6260.5306|1844350|-20.8259
russ2000_0214|VLY|200905|200903|200903|||||||||||||8.7288||11.5416||2.2848|20.2084|1.7728|||6.5898||10.9915||||||9|0.9658||||||164.1467||||||||||||||||||12.14|5.5019|5692.9515|1787476.6667|-27.9423
russ2000_0214|VLY|200906|200906|200906|405.67|343.059||271.062|320.043|12813.135|339.573|12468.31|9320.447|1099.563|81.785|46.808|8.5306|66.8942|11.3429|0.3451|2.1148|18.7052|1.6409||2.5333|6.7521|7.6852|11.4498|62.611||219.333|1.504||7|0.926|-3.8621||164.1569||0.0518|164.2019|-75|164.2019|156.2258|1.1946|0.064|-0.573|20.4057|6.8689|72.906|824.447|0.1641|182.691||0|21.554|14.997|110.404|11.7|5.3852|5548.5024|1246133.3333|-22.0989
russ2000_0214|VLY|200907|200906|200906|||||||||||||9.4991||45.3841||2.2614|31.0637|1.6964|||6.2107||11.9886||||||7|0.9076||||||||||||||||||||||||12.72|5.8547|5425.8106|1154360|-32.3404
russ2000_0214|VLY|200908|200906|200906|||||||||||||9.2627||44.5615||2.4146|33.7709|1.8263|||6.7753||10.058||||||5|0.8411||||||165.5504||||||||||||||||||11.66|5.3668|5568.6034|1262463.3333|-38.8156
russ2000_0214|VLY|200909|200909|200909|597.494|531.918||268.319|320.063|12947.768|357.01|12585.712|9442.471|1186.477|76.851|41.946|9.4004|46.814|44.6126|0.3319|2.5688|33.8802|1.7707||2.6031|6.3466|4.3273|9.7097|65.576||97.625|2.0703||4|1.0271|-1.6443||167.917||0.1555|170.9466|-125|170.9466|118.0647|1.6736|0.1567|126.529|25.0941|9.1024|100.893|789.796|0.1641|194.974||0|45.532|31.582|112.575|12.29|5.7516|5541.1917|1035593.3333|-38.4327
russ2000_0214|VLY|200910|200909|200909|||||||||||||9.1822||32.7423||2.9263|26.7472|2.0171|||5.8735||10.1809||||||3|1.3082||||||||||||||||||||||||13.28|6.2149|5833.5104|1047470|-22.9613
russ2000_0214|VLY|200911|200909|200909|||||||||||||9.5344||32.3897||2.7632|26.6264|1.9069|||5.8245||9.9328||||||3|1.5404||||||171.1438||||||||||||||||||13.22|6.2756|5702.779|1044513.3333|-28.1893
russ2000_0214|VLY|200912|200912|200912|724.567|661.337||266.401|320.729|12896.82|349.559|12674.755|9547.285|1252.854|73.592|34.207|9.7358|41.7367|33.513|0.3391|2.9242|28.2779|2.018||2.6688|5.4494|4.6766|9.2716|63.23||0|2.4273||2|1.5569|-0.5191||172.6542|2727|0.1641|177.1026|-100|177.1026|105.1042|2.0728|0.1758|34.042|30.7285|10.1695|116.061|790.182|0.1641|196.46||0|46.837|32.098|109.531|14.13|6.7076|5834.5598|721583.3333|-26.7333
russ2000_0214|VLY|201001|200912|200912|||||||||||||9.1438||60.4699||3.2628|24.2063|2.1798|||5.6||6.9861||||||2|0.9002||||||||||||||||||||||||13.75|6.5272|6074.5391|867006.6667|7.582
russ2000_0214|VLY|201002|200912|200912|||||||||||||9.2668||61.6472||2.9327|25.2763|1.9592|||5.3472||7.4325||||||3|0.7248||||||177.2791||||||||||||||||||14.4|6.8358|5798.259|856386.6667|32.8647
russ2000_0214|VLY|201003|201003|201003|614.262|461.12||266.077|332.73|13214.544|339.39|12869.802|9779.615|1259.252|70.155|30.246|9.5453|49.8797|63.8386|0.3654|3.4823|27.2408|2.2721||2.6038|4.9447|3.5241|6.5696|153.142|||2.2787||4|0.6629|-1.1256||186.1399||0.147|186.1524||186.1524|112.5113|1.8099|0.1475|-2.242|30.9123|8.9963|106.04|762.258|0.1641|188.133||0|39.563|27.363|112.658|15.37|7.3931|6139.9494|598696.6667|30.4648
russ2000_0214|VLY|201004|201003|201003|||||||||||||10.6297||29.7105||3.6998|31.4622|2.414|||4.6798||6.1985||||||5|0.0878||||||||||||||||||||||||16.24|7.8116|6318.6557|647013.3333|17.8438
russ2000_0214|VLY|201005|201003|201003|||||||||||||10.2099||29.4721||3.2399|29.4367|2.116|||5.2559||6.1665|||||||0.683||||||186.3337||||||||||||||||||14.46|6.9554|5943.3589|897043.3333|26.3145
russ2000_0214|VLY|201006|201006|201006|515.256|346.121||263.967|333.836|12843.814|340.471|12498.159|9420.421|1268.667|72.746|26.329|9.3784|41.1803|28.1246|0.362|3.1606|26.6204|2.0642||2.5714|5.5066|0.5373|6.414|169.135||0|2.7024||7|0.7293|0.5431||177.4643||0.186|177.4737||177.4737|94.6878|1.5134|0.1977|-2.288|30.7056|10.2239|124.053|775.061|0.1633|195.494||0|47.091|33.01|115.745|13.62|6.6359|5878.1421|841523.3333|22.2308
russ2000_0214|VLY|201007|201006|201006|||||||||||||9.603||26.8564||3.1206|22.5559|1.9221|0.2345||5.1688||6.6485||||||7|0.6849||||||||||||||||||||||||14.51|7.0696|5700.6856|681193.3333|19.9646
russ2000_0214|VLY|201008|201006|201006|||||||||||||9.2165||25.3774||3.1274|19.7671|1.928|0.2156||5.7559||7.1915||||||7|0.9755||||||177.6354||||||||||||||||||13.03|6.3485|5708.2365|676170|17.3371
russ2000_0214|VLY|201009|201009|201009|438.219|260.871||265.661|337.431|12809.592|465.264|12338.305|9268.703|1278.019|74.733|22.658|9.0627|41.7112|25.4102|0.3704|2.9025|19.8284|1.7894|0.2121|2.661|5.7364|1.5327|7.7667|177.348||0|2.7232||8|0.7228|0.7275||177.6374||0.1837|177.6386||177.6386|92.7368|0.9419|0.1806|-2.027|30.6093|10.0164|125.11|767.923|0.1633|187.836||0|46.807|32.639|116.055|12.9|6.3725|5532.3774|788396.7|10.2116
russ2000_0214|VLY|201010|201009|201009|||||||||||||9.4627||39.4069||3.1001|18.5223|1.8542|0.4354||5.5472||7.8906||||||6|0.8074||||||||||||||||||||||||13.34|6.5899|5770.5659|768044.4667|1.7951
russ2000_0214|VLY|201011|201009|201009|||||||||||||9.5077||39.5331||3.0165|18.6545|1.806|0.419||5.8268||8.2411||||||5|0.8832||||||177.8174||||||||||||||||||12.7|6.2737|5708.9369|685886.0667|0.8699
russ2000_0214|VLY|201012|201012|201012|520.799|366.286||265.57|343.541|12895.663|358.199|12484.394|9363.614|1295.205|79.803|14.245|9.9766|40.4266|41.5854|0.3716|3.3302|21.1075|1.9938|0.4635|2.558|5.1049|4.934|8.1432|154.513||0|2.8321||5|1.0059|1.1659||177.933|2720|0.2145|178.0103||178.0103|88.6036|1.4539|0.2052|-1.834|29.7018|10.2303|131.17|772.162|0.1633|200.699||0|51.474|38.158|110.866|14.3|7.157|5948.9903|695412|6.2633
russ2000_0214|VLY|201101|201012|201012|||||||||||||9.4097||18.773||3.3854|19.4065|1.9983|0.7448||5.3954||8.5172||||||5|1.0111||||||||||||||||||||||||13.53|6.7717|5901.3678|761106.8333|3.32
russ2000_0214|VLY|201102|201012|201012|||||||||||||9.238||18.4263||3.1572|18.5722|1.8637|0.6754||5.3558||9.3545||||||4|0.992||||||178.1522||||||||||||||||||13.63|6.8217|5726.9177|733442.6667|-0.6146
russ2000_0214|VLY|201103|201103|201103|479.542|325.497||264.215|343.214|13056.315|325.778|12724.061|9722.375|1307.524|85.926|10.872|9.2117|36.709|18.4205|0.3558|3.2317|18.5585|1.9092|0.6824|2.4325|5.1576|6.2413|8.2825|154.045||0|3.0473||4|0.9168|1.8015||187.0709||0.1956|178.1621||178.1621|83.415|1.472|0.2028|-2.027|30.0573|10.8625|140.392|797.382|0.1633|213.353||0|53.688|36.585|114.836|13.96|7.0795|5785.8505|612259.6667|-4.6324
russ2000_0214|VLY|201104|201103|201103|||||||||||||8.6267||17.0605||3.2036|17.2608|1.9335|0.3269||5.0279||8.302||||||3|0.919||||||||||||||||||||||||14.32|7.262|5708.6202|654006.7667|-9.0931
russ2000_0214|VLY|201105|201103|201103|||||||||||||8.8697||17.512||3.0049|17.4275|1.8154|0.3279||5.298||10.296||||||4|0.9908||||||178.3413||||||||||||||||||13.59|6.8918|5554.2227|883148.3|-1.3174
russ2000_0214|VLY|201106|201106|201106|666.273|526.663||264.767|341.893|13158.558|532.672|12618.869|9706.447|1311.218|91.867|6.925|8.8377|34.0188|17.4256|0.3365|2.9936|17.2352|1.8086|0.3311|2.3516|5.2351|6.3866|10.3787|139.61||0|3.1521||4|0.9747|2.0884||178.3456||0.2069|178.3439||178.3439|81.1441|1.2508|0.2095|-2.188|33.1465|11.0757|144.276|803.071|0.1643|201.183||0|62.099|36.894|116.079|13.61|6.9945|5545.3056|898115.6333|4.9229
russ2000_0214|VLY|201107|201106|201106|||||||||||||8.1253||20.0352||3.0613|17.0351|1.8552|0.7474||5.4183||11.1873||||||4|0.946||||||||||||||||||||||||13.15|6.7581|5516.0928|757882.1|-4.4464
russ2000_0214|VLY|201108|201106|201106|||||||||||||7.5697||18.2753||2.6686|13.8754|1.6186|0.6382||5.9924||11.2153||||||4|0.9116||||||178.4976||||||||||||||||||11.89|6.1106|5205.8185|1287109.3667|-4.1865
russ2000_0214|VLY|201109|201109|201109|536.346|395.228||265.294|339.85|12924.053|385.225|12531.912|9620.339|1307.102|96.101|2.817|7.1512|31.1286|17.9189|0.319|2.3745|13.2384|1.4403|0.6001|2.3978|6.6572|7.4645|11.3944|141.118||0|3.2247||4|1.334|2.2602||178.5084||0.1981|178.5266||178.5266|79.8546|1.3923|0.1993|-2.11|32.5841|11.2193|146.994|806.898|0.1643|191.663||0|49.053|35.357|120.37|10.59|5.5296|4971.9866|1288531.6667|-13.8023
russ2000_0214|VLY|201110|201109|201109|||||||||||||7.8693||14.949||2.7866|14.1823|1.7018|0.7163||5.875||12.3562||||||5|1.3264||||||||||||||||||||||||12|6.2659|5358.5884|1674597.8667|-5.5472
russ2000_0214|VLY|201111|201109|201109|||||||||||||7.9097||14.7339||2.4288|13.6793|1.4849|0.667||5.9746||12.8559||||||6|1.3177||||||178.7156||||||||||||||||||11.8|6.1615|5074.9984|1568334.7333|-2.4409
russ2000_0214|VLY|201112|201112|201112|1078.389|945.569||265.475|338.78|13003.764|994.717|11997.299|9673.102|1254.836|78.599|0.412|8.0231|26.2898|15.2856|0.2444|2.6636|14.9307|1.6284|0.6985|2.4676|5.6386|15.4174|12.3335|132.82||59.955|3.08||7|1.1777|1.2147||178.6977|2754|0.1389|178.683||178.683|88.1278|1.0841|0.1298|-1.702|32.1212|10.2311|133.653|805.642|0.1643|199.443||0|30.377|24.817|116.871|12.37|6.554|5262.6498|1209981.7|-9.8021
russ2000_0214|VLY|201201|201112|201112|||||||||||||6.1191||18.6518||2.9218|17.4037|1.8387|4.5439||5.8515||11.6141||||||6|1.0993||||||||||||||||||||||||11.92|6.3156|5452.7855|1274238.6|-7.4945
russ2000_0214|VLY|201202|201112|201112|||||||||||||6.2334||19.4603||2.8052|16.9033|1.946|4.7268||5.5755||10.408||||||6|1.1388||||||196.9668||||||||||||||||||12.51|6.6282|5588.6007|853207|-3.628
russ2000_0214|VLY|201203|201203|201203|628.112|500.835||273.297|448.814|14456.6|577.01|13874.129|10957.184|1493.454|92.166|0.058|6.537|41.2312|20.0681|0.3372|2.9398|17.7417|2.0393|4.9594|2.2282|5.3282|4.9068|10.5482|127.277||0|3.0026||7|1.164|1.0028||196.9619||0.167|206.9226||206.9226|89.7391|1.0886|0.1799|-1.836|31.8186|9.7733|131.599|788.988|0.1643|196.699||0|49.809|34.531|125.708|12.95|6.9572|5706.7807|930414.6667|-2.0353
russ2000_0214|VLY|201204|201203|201203|||||||||||||9.2127||22.3098||3.0532|17.8506|1.7984|||5.4762||9.9758||||||7|1.1745||||||||||||||||||||||||12.6|6.7691|6013.5493|869863.1|-7.6117
russ2000_0214|VLY|201205|201203|201203|||||||||||||8.9414||21.7507||2.6533|16.0782|1.5643|||6.1662||10.4475||||||6|1.1627||||||207.1124||||||||||||||||||11.19|6.0116|5663.9219|992391.6|-13.543
russ2000_0214|VLY|201206|201206|201206|566.501|451.72||273.626|447.26|14515.171|723.105|13786.71|10871.679|1503.073|92.925|0.022|8.6963|40.1746|20.762|0.317|2.5051|14.4746|1.4769||2.2874|6.4151|3.3347|9.8859|114.781||0|2.8494||6|1.0985|0.4385||197.2502||0.1664|197.2599||197.2599|95.2327|0.7834|0.1691|-2.371|28.3645|9.1986|127.525|778.987|0.1625|191.182||0|47.186|32.82|120.397|10.6|5.7812|5533.4411|988567.0333|-17.8598
russ2000_0214|VLY|201207|201206|201206|||||||||||||8.8073||22.1616||2.5897|15.364|1.3911|||7.3118||9.9755||||||5|1.0806||||||||||||||||||||||||9.3|5.0722|5529.1079|1042263.7333|-25.7414
russ2000_0214|VLY|201208|201206|201206|||||||||||||8.5471||21.6118||2.3845|14.4093|1.2821|||7.0103||9.705||||||4|1.0642||||||197.4405||||||||||||||||||9.7|5.2903|5365.1723|1017701.7|-14.3398
russ2000_0214|VLY|201209|201209|201209|712.745|605.259||276.071|449.315|14257.811|443.54|13809.797|10920.8|1513.323|100.253|0.164|8.7863|34.8796|22.1262|0.2886|2.4529|15.2894|1.3188||2.0999|6.6866|5.1703|10.5122|107.486||0|2.9028||4|1.0758|0.5203||197.438||0.1998|197.4297||197.4297|94.3598|1.6069|0.1994|-1.969|31.0473|9.2249|131.615|799.552|0.1625|212.228||0|61.849|39.447|119.956|10.02|5.5521|5420.4556|993032.6|-0.5577
russ2000_0214|VLY|201210|201209|201209|||||||||||||7.623||18.2981||2.3931|14.4919|1.2798|||6.8789||10.6217||||||4|0.7301||||||||||||||||||||||||9.74|5.397|5114.6474|1050904.1|-14.775
russ2000_0214|VLY|201211|201209|201209|||||||||||||7.5391||18.0965||2.3199|14.105|1.2419|||7.0231||10.5768||||||4|0.7375||||||197.6195||||||||||||||||||9.54|5.2861|5057.2234|1176571.1|-15.1102
russ2000_0214|VLY|201212|201212|201212|1761.61|1660.916||278.615|459.357|14550.69|944.607|13562.339|11264.018|1502.377|93.495|0.554|7.5055|17.287|18.0161|0.1551|2.3077|13.9563|1.2353||2.0236|7.0968|15.6436|9.7984|100.694||69.494|3.2892||4|0.7559|1.2217||197.799|2910|0.1862|198.4383||198.4383|87.6367|1.8649|0.1929|-1.629|31.7281|9.8821|143.627|797.462|0.1625|197.353||0|51.531|36.829|116.713|9.3|5.243|5047.3425|1381038.9|-21.059
russ2000_0214|VLY|201301|201212|201212|||||||||||||4.3149||8.1521||2.5208|13.9978|1.3288|||6.7416||9.3282||||||3|1.0268||||||||||||||||||||||||9.79|5.5193|5036.4333|1355942.4|-13.7626
russ2000_0214|VLY|201302|201212|201212|||||||||||||4.338||8.1958||2.5233|14.0534|1.3301|||6.5803||9.6611||||||4|0.9528||||||199.0492||||||||||||||||||10.03|5.6546|5038.4177|1016186.7|-15.0686
russ2000_0214|VLY|201303|201303|201303|2025.671|1925.306||276.664|463.206|14520.704|328.598|14189.328|11302.591|1507.999|92.451|0.506|4.4325|22.413|8.3743|0.1963|2.5785|14.4565|1.3819||2.0119|6.3477|-0.9828|10.2967|100.365||69.601|3.0796|||0.9257|0.7808||198.925||0.1574|199.0459||199.0459|91.6357|6.1646|0.161|-1.483|31.4055|9.3352|140.406|785.731|0.1625|184.968||0|44.124|31.31|108.356|10.24|5.8643|5072.227|924073.7333|-17.9863
russ2000_0214|VLY|201304|201303|201303|||||||||||||5.0381||13.649||2.2537|13.6236|1.1813|||7.2303||11.0664||||||4|0.8492||||||||||||||||||||||||8.99|5.1485|4815.4578|1016750.1333|-25.0833
russ2000_0214|VLY|201305|201303|201303|||||||||||||5.0181||13.5948||2.3745|13.5249|1.2459|||6.9742||10.7877||||||3|1.1402||||||199.243||||||||||||||||||9.32|5.3375|4912.8585|1329013.7333|-16.7113
russ2000_0214|VLY|201306|201306|201306|1756.745|1658.981||272.903|467.236|14455.649|322.346|14129.528|11242.622|1521.553|94.002|0|4.9056|22.8957|13.29|0.2028|2.3796|13.0459|1.2486||1.9795|6.8638|9.8297|11.5493|97.764||69.707|3.1434||3|0.8957|0.8529||199.2442||0.1703|199.2547||199.2547|90.9009|5.4499|0.1674|-2.1|30.0805|9.3735|141.508|777.674|0.1625|183.125||0|44.883|33.922|108.383|9.47|5.5215|4916.8434|1158248.6|-9.4646
russ2000_0214|VLY|201307|201306|201306|||||||||||||5.5273||9.7101||2.5225|13.7593|1.2951|2.4438||6.2802||13.2946||||||4|1.1655||||||||||||||||||||||||10.35|6.0346|4982.595|1422887.9333|11.2903
russ2000_0214|VLY|201308|201306|201306|||||||||||||5.7337||10.0726||2.701|14.614|1.3882|2.3847||6.442||12.8486||||||6|1.0532||||||199.449||||||||||||||||||10.09|5.883|5124.1309|1074490.8667|3.3811
russ2000_0214|VLY|201309|201309|201309|1355.07|1261.21||269.762|466.193|14456.887|337.201|14114.392|11120.111|1520.056|88.703|0.025|5.5838|30.0033|9.8093|0.2426|2.599|13.9835|1.3357|2.3092|2.074|6.5327|9.0519|12.8887|93.86||69.826|2.9043||5|0.9581|0.015||199.4459||0.136|199.4505||199.4505|99.8243|4.0186|0.144|-1.911|26.0981|8.5378|129.182|742.625|0.1625|177.179||0|34.264|27.121|110.152|9.95|5.8929|5044.3513|1201156.1|-0.6986
russ2000_0214|VLY|201310|201309|201309|||||||||||||6.7621||10.8167||2.6482|15.1716|1.2977|||6.6667||12.6349||||||5|0.7415||||||||||||||||||||||||9.75|5.7745|5125.1294|1222411.2333|0.1027
russ2000_0214|VLY|201311|201309|201309|||||||||||||6.8631||10.9783||2.6964|15.6024|1.3225|||6.4039||11.8342||||||5|0.7314||||||199.6266||||||||||||||||||10.15|6.0114|5162.8039|1027037.5667|6.8421
russ2000_0214|VLY|201312|201312|201312|1290.613|1198.86||270.138|464.364|14666.182|1045.312|13565.157|11319.262|1541.04|106.34|0.364|6.8736|23.2411|10.9951|0.1898|2.7393|15.6486|1.3435||2.0213|5.9042|14.782|12.3051|91.753||69.941|3.0925||5|0.7067|0.1771||199.6169|2908|0.1984|199.5931||199.5931|97.9615|1.2347|0.1588|-1.577|26.2541|8.6896|131.961|732.459|0.11|187.187||0|55.669|39.608|114.589|10.12|6.06|5194.7441|1101209.2333|8.8172
russ2000_0214|VLY|201401|201312|201312|||||||||||||5.3522||10.8103||2.7809|15.4206|1.3237|||6.1662||12.1954||||||5|0.7148||||||||||||||||||||||||9.69|5.8025|5154.6915|1096636.9333|-1.0214
russ2000_0214|VLY|201402|201312|201312|||||||||||||5.2153||10.5337||2.6993|14.7863|1.288|||5.9276||10.9699||||||5|0.7671||||||200.2387||||||||||||||||||10.08|6.0361|5099.7716|1304309.0667|0.4985
russ2000_0214|VLY|201403|201403|201403|1266.867|1176.185||270.669|462.42|14784.575|675.082|14104.354|11267.985|1559.889|118.108|0.111|5.4262|31.8476|10.9597|0.262|2.7809|15.6925|1.328||2.1626|5.2354|-5.3558|10.7842|90.682||70.013|2.9928||5|0.6875|1.0068||200.1284||0.1691|200.361||200.361|88.5453|1.8766|0.1707|-0.286|20.6483|8.7893|134.486|720.199|0.11|172.708||0|34.665|33.835|112.234|10.41|6.3012|5161.2895|1383157.6|1.6602
russ2000_0214|VLY|201404|201403|201403|||||||||||||7.6011||15.4558||2.7605|15.8059|1.2793|||5.4391||11.4447||||||5|0.7703||||||||||||||||||||||||10.02|6.0651|5369.0746|1786720.9|11.4572
russ2000_0214|VLY|201405|201403|201403|||||||||||||7.2619||14.766||2.7078|14.3663|1.2556|||5.6244||12.9524||||||6|0.7137||||||200.4713||||||||||||||||||9.69|5.8654|5332.0836|1996488.9667|2.9756
russ2000_0214|VLY|201406|201406|201406|1169.385|1089.886||273.746|460.369|14762.311|501.94|14255.209|11416.052|1573.656|125.614|0.102|7.3675|31.4422|14.9806|0.2504|2.7189|14.8115|1.2607||2.0293|4.9697|3.1135|14.2204|79.499||70.116|2.8661||5|0.9021|1.3809||200.4726||0.1472|200.4673|-0.938|200.4673|83.6183|2.3297|0.149|-1.225|21.5743|8.4293|130.084|710.661|0.11|173.587||0|41.271|29.52|116.029|9.91|6.0642|5340.1025|2080204.4333|4.6463
russ2000_0214|VLY|201407|201406|201406|||||||||||||7.2787||19.1388||2.7287|14.9531|1.2357|||5.1409||15.6526||||||5|0.6837||||||||||||||||||||||||9.58|5.8622|5137.9198|2403262.9|-7.4396
russ2000_0214|VLY|201408|201406|201406|||||||||||||7.378||19.3998||2.7878|15.3681|1.2632|||4.925||15.1377||||||4|0.8155||||||200.5851||||||||||||||||||10|6.1192|5181.1853|1530042.2|-1.6716
russ2000_0214|VLY|201409|201409|201409|1247.026|1171.875||273.857|458.402|15142.212|436.26|14700.526|11861.487|1584.198|131.241|0.106|7.3816|29.924|19.4093|0.2337|2.7555|15.3834|1.2275||1.98|4.5408|3.0362|15.407|75.151||70.204|2.8549||4|0.8305|2.0695||200.6141||0.138|200.675|-0.008|200.675|75.3554|2.8584|0.1397|-1.21|23.1233|8.3975|130.645|704.056|0.11|170.574||0|38.336|27.682|113.146|9.69|5.9948|5081.2988|1698935.0667|-2.6131
russ2000_0214|VLY|201410|201409|201409|||||||||||||7.1539||21.1658||2.8237|15.1678|1.2579|||4.4088||14.7238||||||5|1.1087||||||||||||||||||||||||9.98|6.1742|5129.4608|2586015.8333|2.359
russ2000_0214|VLY|201411|201409|201409|||||||||||||7.6392||22.6016||2.8152|14.9226|1.4466|||4.5175||7.9709||||||6|0.9659||||||231.4924||||||||||||||||||9.74|6.0257|5428.5328|2030980.4333|-3.9448
russ2000_0214|VLY|201412|201412|201412|1778.907|1717.377||282.997|614.667|16979.708|787.365|16137.912|14034.116|1863.017|130.845|0.157|7.6601|22.7268|22.6635|0.1405|2.7839|14.9992|1.4306||1.457|4.5314|13.6869|7.069|61.53||81.072|2.6194||5|0.9254|1.727||221.6448|2907|0.1135|232.111|-0.742|232.111|75.8522|2.2593|0.0485|-0.687|21.097|7.1519|116.172|704.594|0.11|187.725||0|32.962|25.135|127.076|9.71|6.0769|5403.0686|1560583.4|-4.0514
russ2000_0214|VLY|201501|201412|201412|||||||||||||4.6033||13.821||2.6621|16.3614|1.1362|||4.8458||7.4033||||||6|1.1127||||||||||||||||||||||||9.08|5.6826|4831.2933|1764636.7667|-8.4677
russ2000_0214|VLY|201502|201412|201412|||||||||||||4.7487||14.2575||2.8519|16.9426|1.2172|||4.5833||6.7082||||||5|1.1444||||||232.497||||||||||||||||||9.6|6.008|4982.1655|1678083.5667|-4.1916
russ2000_0214|VLY|201503|201503|201503|1675.311|1608.232||281.236|612.558|17112.857|322.868|16787.108|14216.743|1867.153|135.571|1.76|4.7403|29.1993|14.2322|0.1733|2.7969|16.9074|1.1751||1.4483|4.661|0.3841|6.7145|67.079||81.17|2.4538||5|1.0642|1.2431||232.3419||0.1306|232.4281|-0.948|232.4281|81.3593|5.1888|0.1291|0.948|27.3898|6.669|112.678|721.359|0.11|189.473||0|42.613|30.341|130.347|9.44|5.9769|4898.3523|1514135.5|-9.318
russ2000_0214|VLY|201504|201503|201503|||||||||||||5.8012||16.2703||2.7969|17.8916|1.1751|||4.666||6.5216||||||5|1.051||||||||||||||||||||||||9.43|5.9705|4898.3523|1447010.2333|-5.8882
russ2000_0214|VLY|201505|201503|201503|||||||||||||5.9297||16.6305||2.865|18.4772|1.2042|||4.499||7.0925||||||5|1.1529||||||232.5251||||||||||||||||||9.78|6.1921|4952.7487|1362500.7|1.0331
russ2000_0214|VLY|201506|201506|201506|1349.145|1280.779||282.031|610.64|17304.478|305.314|16997.48|14331.031|1873.937|141.948|0.183|6.1015|34.9262|17.1125|0.2085|3.0843|19.2707|1.2964||1.4065|4.2677|8.9649|7.5072|68.366||192.827|2.5247||7|0.8193|1.142||232.5866||0.1375|232.6197|-1.134|232.6197|82.6199|4.4189|0.1394|-114.164|27.2939|6.571|115.149|743.526|0.11|195.754||0|44.465|31.991|134.561|10.31|6.5987|5124.8173|1463321.6333|4.0363
russ2000_0214|VLY|201507|201506|201506|||||||||||||6.6719||22.2392||3.069|19.3995|1.2773|||4.4355||8.4285||||||8|0.6565||||||||||||||||||||||||9.92|6.3491|5297.8437|1538877.6333|3.5491
russ2000_0214|VLY|201508|201506|201506|||||||||||||6.3176||21.0582||2.9526|17.6482|1.2295|||4.6512||7.988||||||7|0.6436||||||232.7231||||||||||||||||||9.46|6.0547|5208.1457|1521577.9|-5.4
russ2000_0214|VLY|201509|201509|201509|1155.589|1089.168||291.084|608.916|17574.583|502.398|17070.563|14499.863|1885.359|150.255|0.103|6.4545|33.9222|21.5147|0.2139|2.893|18.3218|1.2046||1.439|4.4715|7.1074|8.7025|66.421||192.942|2.6939||7|0.477|1.2487||232.7802||0.1458|232.7899|-0.026|232.7899|81.6393|2.3001|0.1519|-1.259|25.7274|6.8011|123.421|769.119|0.11|196.167||0|46.133|35.954|132.302|9.84|6.3715|5161.6011|1835912.3333|1.548
russ2000_0214|VLY|201510|201509|201509|||||||||||||6.8332||26.3548||3.0206|19.0747|1.2483|||4.1905||7.7801||||||8|0.5588||||||||||||||||||||||||10.5|6.7988|5338.7369|1848111.5333|6.0606
russ2000_0214|VLY|201511|201509|201509|||||||||||||7.1424||27.5471||3.3254|20.6295|1.3747|||3.9497||7.8531||||||8|0.6235||||||232.8674||||||||||||||||||11.14|7.2132|5577.0452|1626039.7667|14.3737
russ2000_0214|VLY|201512|201512|201512|1984.215|1920.661||298.943|735.221|19405.525|1607.332|17798.193|16253.551|2095.501|125.171|0|6.8645|26.8207|26.4755|0.1278|2.9848|19.2264|1.2339||1.3271|4.467|12.765|6.7016|63.554||200.216|2.2915||9|0.736|-0.1635||240.0509|2929|0.012|253.7876|0|253.7876|103.045|1.2345|0.01|-2.905|18.8644|5.3708|102.957|788.173|0.11|206.779||0|-6.316|4.671|146.502|9.85|6.4484|5311.5763|2824858.7|1.4418
russ2000_0214|VLY|201601|201512|201512|||||||||||||3.7946||15.5302||2.5727|19.8403|1.0476|||5||6.5813||||||8|0.859||||||||||||||||||||||||8.8|5.761|5235.9857|3674519.7667|-3.8251
russ2000_0214|VLY|201602|201512|201512|||||||||||||3.9948||16.3492||2.7095|21.0143|1.1033|||4.8889||7.8026||||||8|0.8432||||||254.181||||||||||||||||||9|5.8919|5352.728|2929305.3667|-6.25
russ2000_0214|VLY|201603|201603|201603|1991.955|1928.982||300.072|735.744|19507.921|1397.756|18110.165|16408.426|2108.012|131.494|0.366|4.2248|31.9922|17.2907|0.1602|2.8344|22.3292|1.156||1.2941|4.6122|-2.0389|7.5747|62.973||200.325|2.3061||7|0.8827|-0.0758||254.3474||0.1352|254.2854|-1.496|254.2854|101.3694|1.4251|0.14|-0.896|19.3203|5.5343|108.803|805.138|0.11|206.438||0|50.576|36.187|146.673|9.54|6.3188|5463.0679|2123105.4333|1.0593
russ2000_0214|VLY|201604|201603|201603|||||||||||||5.5258||23.1592||3.0007|23.3217|1.2147|||4.6512||7.419||||||8|0.8866||||||||||||||||||||||||9.46|6.2658|5544.606|1969580.2667|-1.1494
russ2000_0214|VLY|201605|201603|201603|||||||||||||5.3286||22.3328||2.7951|22.1371|1.1319|||4.617||7.1035||||||8|0.8648||||||254.3838||||||||||||||||||9.53|6.3122|5370.072|1838124.6|-2.5562
russ2000_0214|VLY|201606|201606|201606|1564.665|1499.472||301.852|734.432|19577.526|1634.477|17943.049|16356.058|2120.622|140.591|0.351|5.0364|33.9328|21.1082|0.1802|2.7147|20.3949|1.0993||1.3434|4.8246|2.0243|7.0088|65.193||200.502|2.3885||7|0.9656|0.0649||254.7712||0.1461|254.3623|-0.119|254.3623|98.8708|0.9573|0.15|-0.98|20.0449|5.744|115.839|821.672|0.11|212.288||0|54.487|39.027|150.139|9.12|6.1125|5301.3884|1949074.5667|-11.5422
russ2000_0214|VLY|201607|201606|201606|||||||||||||5.8393||25.4122||2.7843|20.7242|1.1179|||4.8512||7.2113||||||5|0.9529||||||||||||||||||||||||9.07|6.079|5481.0816|1984365.3667|-10.198
russ2000_0214|VLY|201608|201606|201606|||||||||||||5.9582||25.9295||2.8978|21.4302|1.164|||4.5596||5.8802||||||5|0.9946||||||254.4751||||||||||||||||||9.65|6.4677|5578.8335|1396201.5333|2.0085
russ2000_0214|VLY|201609|201609|201609|1739.65|1675.835||294.165|733.627|20111.38|1646.843|18464.537|16972.183|2145.483|153.531|0.284|5.9127|31.2676|25.7318|0.1716|2.847|21.1569|1.1436||1.2962|4.5221|3.212|6.4654|63.815||200.597|2.489||6|1.1844|0.2951||254.9403||0.161|254.4619|-0.085|254.4619|95.0207|1.0564|0.16|-1.034|22.6371|5.926|122.727|841.217|0.11|215.712||0|59.891|42.842|152.534|9.73|6.5964|5535.5727|1963479.7|-1.1179
russ2000_0214|VLY|201610|201609|201609|||||||||||||5.4957||24.4167||2.9152|21.3295|1.1588|||4.4625||6.4213||||||5|1.2725||||||||||||||||||||||||9.86|6.6846|5523.3928|1807187.8333|-6.0952
russ2000_0214|VLY|201611|201609|201609|||||||||||||6.0777||27.0028||3.3688|24.8294|1.3394|||3.8801||6.8649||||||5|1.6168||||||254.5297||||||||||||||||||11.34|7.6879|5910.9403|1849068.0333|1.7953
russ2000_0214|VLY|201612|201612|201612|1756.69|1689.874||291.18|736.121|20553.107|1446.092|19041.191|17730.708|2265.566|172.754|1.849|6.4395|21.3086|28.6102|0.1567|3.5508|26.0621|1.463||1.0754|3.7801|5.3226|5.1764|66.816||203.943|3.4665||6|1.4217|2.289||256.9776|2828|0.188|263.6388|-1.491|263.6388|70.7724|1.2148|0.19|-105.984|27.9518|7.8315|168.146|867.79|0.11|233.352||0|68.426|50.09|157.562|11.64|7.9678|6176.1594|2424695.7667|16.5165
russ2000_0214|VLY|201701|201612|201612|||||||||||||4.8864||8.4092||3.562|18.1184|1.4092|0.3874||3.6334||5.5639||||||7|0.9637||||||||||||||||||||||||12.11|8.2895|5860.6989|2370603.9333|37.6136
russ2000_0214|VLY|201702|201612|201612|||||||||||||5.2848||9.0948||3.6385|19.8477|1.4405|0.3958||3.557||6.0215||||||8|0.8727||||||263.8334||||||||||||||||||12.37|8.4675|5931.6522|2057671.4333|34.8964
russ2000_0214|VLY|201703|201703|201703|1859.302|1791.057||289.426|735.595|20821.915|1815.149|19006.766|17331.141|2286.951|188.089|1.779|4.9883|26.7024|8.5845|0.2048|3.4091|18.5467|1.3497|0.3708|1.3844|3.7288|-7.7406|7.1862|68.245||203.96|3.4648||8|1.0891|2.6521||264.5463||0.1674|263.8423|-2.151|263.8423|67.4498|1.0243|0.17|0.905|27.9046|8.1477|178.054|885.237|0.11|223.885||0|64.166|46.095|159.717|11.8|8.1497|5725.8621|2281021.6667|23.6897
russ2000_0214|VLY|201704|201703|201703|||||||||||||6.3234||10.874||3.5063|17.3585|1.389|0.3438||3.7415||7.4219||||||7|1.0536||||||||||||||||||||||||11.76|8.1221|6608.8403|2306573.2333|25.1064
russ2000_0214|VLY|201705|201703|201703|||||||||||||6.2826||10.8038||3.3695|17.1774|1.3355|0.3304||3.9007||6.7799||||||8|1.0703||||||263.9716||||||||||||||||||11.28|7.7906|6486.3304|1548689.6333|18.3631
russ2000_0214|VLY|201706|201706|201706|1891.575|1821.843||290.001|734.337|21025.449|1914.158|19111.291|17250.018|2312.311|207.177|0.223|6.3147|26.4579|10.859|0.2134|3.3695|17.3132|1.3355|0.3304|1.4834|3.7257|-4.354|6.5461|69.732||204.013|3.5514||7|0.838|3.0522||264.7782||0.1823|263.9718|-0.032|263.9718|64.0662|0.9882|0.18|-1.099|28.1735|8.494|189.092|908.786|0.11|235.837||0|70.779|50.065|162.683|11.81|8.2316|6486.3304|1625364.5333|29.4956
russ2000_0214|VLY|201707|201706|201706|||||||||||||6.8121||9.0634||3.3999|17.7472|1.3551|0.3052||3.7037||6.6225||||||8|1.1937||||||||||||||||||||||||11.88|8.2804|6840.6523|1863168.6333|30.9813
russ2000_0214|VLY|201708|201706|201706|||||||||||||6.3807||8.4895||3.2023|15.9725|1.2766|0.2875||3.9321||6.8742||||||8|1.6419||||||264.0297||||||||||||||||||11.19|7.7995|6659.159|1836419.0667|15.9585
russ2000_0214|VLY|201709|201709|201709|1863.626|1791.563||289.153|733.498|21242.677|1672.976|19569.701|17312.766|2328.293|214.981|0|6.3737|28.7313|8.4802|0.2246|3.4057|15.9439|1.3577|0.3057|1.4735|3.6515|-4.4227|7.095|72.063||302.26|3.3594||7|1.8954|2.8967||264.9362||0.1395|264.1781|-0.101|264.1781|64.6636|1.114|0.14|-100.789|28.5301|8.1976|185.899|930.812|0.11|237.738||0|56.737|39.649|161.288|12.05|8.4826|6846.6201|1773826.9333|25.2599
russ2000_0214|VLY|201710|201709|201709|||||||||||||6.7566||7.4129||3.2582|16.9817|1.31|0.3548||3.8261||4.2766||||||8|2.7952||||||264.3134||||||||||||||||||11.5|8.0954|6999.5116|1591421.8333|16.6329
russ2000_0214|VLY|201711|201709|201709|||||||||||||6.8536||7.5194||3.2299|17.3952|1.299|0.3518||3.6975||4.4881||||||6|1.5036||||||264.3702||||||||||||||||||11.9|8.377|6973.7301|1816572.3|4.9383
russ2000_0214|VLY|201712|201712|201712|1984.005|1910.015||287.705|733.144|21551.89|1058.086|20411.055|18153.462|2323.474|216.733|0.337|6.7196|24.4067|7.3723|0.1646|3.2271|16.8193|1.2978|0.3515|1.2262|3.9216|5.3593|4.1988|73.99||302.418|2.9221||5|1.6322|1.7257||265.2915|2842|0.0864|264.4689|-0.361|264.4689|75.4495|1.8751|0.09|-2.68|35.9388|7.0293|161.907|945.499|0.11|248.039||0|61.056|26.098|166.547|11.22|7.9751|6971.0864|1915167.6333|-3.3592
russ2000_0214|VLY|201801|201712|201712|||||||||||||6.5093||8.1126||3.5216|21.2995|1.7824|||3.5004||3.7561||||||4|2.3162||||||329.4689||||||||||||||||||12.57|8.9346|7457.3361|2412163.3667|3.7985
russ2000_0214|VLY|201802|201712|201712|||||||||||||6.7277||8.3848||3.4935|22.0987|1.7755|||3.5285||3.3197||||||5|1.3738||||||330.8172||||||||||||||||||12.47|8.8636|7441.2025|2278603.4|0.8084
russ2000_0214|VLY|201803|201803|201803|2426.978|2340.174||346.7|1165.379|26219.354|1850.851|24368.503|21959.846|3035.312|199.555|0.158|6.8693|38.1755|8.5613|0.2044|3.4935|22.672|1.7755||1.241|3.5313|-6.0122|4.2978|86.804||325.515|2.586|||1.0231|1.3692||332.4655||0.1167|331.1899|-2.083|331.1899|78.6756|1.3113|0.1202|-0.438|35.2633|6.4208|157.777|1021.36|0.11|299.746||0|55.149|41.965|205.659|12.46|8.9308|7441.2025|2663783.3333|7.9723
russ2000_0214|VLY|201804|201803|201803|||||||||||||7.1127||9.1634||3.411|22.8043|1.3486|||3.506||4.1294||||||6|1.0164||||||||||||||||||||||||12.55|8.9953|8330.2712|2427617.3667|6.7177
russ2000_0214|VLY|201805|201803|201803|||||||||||||7.3589||9.4806||3.5545|23.9665|1.4057|||3.4618||3.6406||||||6|1.0166||||||331.2615||||||||||||||||||12.71|9.11|8503.4121|2196185.9|12.6773
russ2000_0214|VLY|201806|201806|201806|2393.888|2305.733||348.396|1162.858|26905.667|3105.706|23799.961|21640.772|3067.621|232.593|1.065|7.3629|38.6205|9.4858|0.231|3.5683|23.9855|1.4111||1.537|3.6184|-5.0303|4.4468|88.155||325.718|2.7267||7|1.0886|1.822||332.8955||0.2092|331.454|-0.515|331.454|73.6214|0.7708|0.2103|0.524|31.8056|6.9072|180.514|1103.71|0.11|318.187||0|91.763|72.802|207.024|12.16|8.7915|8519.9752|2471477.2667|2.0134
russ2000_0214|VLY|201807|201806|201806|||||||||||||8.2387||15.9393||3.4826|23.523|1.3895|||3.7768||4.3228||||||6|0.8459||||||||||||||||||||||||11.65|8.4228|9509.2904|2450563.4667|-1.936
russ2000_0214|VLY|201808|201806|201806|||||||||||||7.926||15.3343||3.2579|22.0188|1.2999|||3.6515||4.0601||||||5|0.7941||||||331.4699||||||||||||||||||12.05|8.712|9234.3749|1628393.7|7.6854
russ2000_0214|VLY|201809|201809|201809|2198.046|2105.38||341.06|1166.481|27579.012|3206.652|24372.36|22588.272|3093.245|262.368|1.491|7.7639|31.2998|15.0207|0.2133|3.0629|21.2396|1.2221||1.4389|3.9111|-2.3609|5.2237|92.666||325.845|2.9943||6|0.7989|2.4103||333.0002||0.1994|331.5014|-0.182|331.5014|68.2755|0.6855|0.2045|0.046|28.8081|7.5977|210.424|1191.806|0.11|325.834||0|87.605|69.559|212.819|11.25|8.2097|8995.7166|2040714.5333|-6.25
russ2000_0214|VLY|201810|201809|201809|||||||||||||6.6429||9.0614||2.5447|16.5114|1.0288|||4.4088||3.9324||||||4|1.1118||||||||||||||||||||||||9.98|7.2829|8144.6234|3026471.0333|-13.2174
russ2000_0214|VLY|201811|201809|201809|||||||||||||6.728||9.1775||2.6693|16.9037|1.0792|||4.0665||3.8588||||||5|1.1678||||||331.4916||||||||||||||||||10.82|7.8959|8300.3304|2859399.6667|-9.0756
russ2000_0214|VLY|201812|201812|201812|2273.469|2178.173||341.63|1161.655|28572.992|2396.897|26115.737|24452.974|3140.763|299.642|2.187|6.2134|16.7016|8.4755|0.137|2.2902|14.5333|0.9259||1.1427|4.955|7.3571|4.1163|95.296||325.931|3.6716||5|1.4231|3.6395||332.6926|3192|0.2221|331.4312|-1.021|331.4312|59.1811|0.9485|0.2207|0.965|20.7056|8.9161|261.428|1286.555|0.11|342.788||0|95.176|77.102|218.492|8.88|6.5536|7826.2974|2586706.3333|-20.8556
russ2000_0214|VLY|201901|201812|201812|||||||||||||4.8695||8.1318||2.6825|13.741|1.0943|0.4717||4.3521||4.4434||||||5|1.4205||||||||||||||||||||||||10.11|7.4614|7475.1845|2430673.4667|-19.5704
russ2000_0214|VLY|201902|201812|201812|||||||||||||5.0147||8.3743||2.7265|14.3163|1.1124|0.4795||4.1667||4.9441||||||5|1.5256||||||331.9838||||||||||||||||||10.56|7.7935|7532.0896|2200596.1667|-15.3168
russ2000_0214|VLY|201903|201903|201903|2290.425|2189.703||602.346|1158.245|29032.112|2255.907|26776.205|24907.496|3235.188|375.983|3.438|4.7179|14.4707|7.8785|0.1483|2.4781|13.1121|1.0126|0.4358|1.1412|4.5929|-1.1616|4.7538|100.722||326.157|4.4436||4|1.5692|5.5807||332.8345||0.331|331.7326|-2.222|331.7326|47.7732|1.0153|0.1747|2.222|25.2268|10.6855|332.793|1336.986|0.11|350.177||0|170.526|113.33|215.474|9.58|7.1465|7218.6478|2232142.7667|-23.114
russ2000_0214|VLY|201904|201903|201903|||||||||||||4.7301||8.4819||2.5845|10.8454|1.0644|0.1333||4.1985||4.8803||||||4|1.6489||||||||||||||||||||||||10.48|7.8178|7584.3604|1877713.9|-16.494
russ2000_0214|VLY|201905|201903|201903|||||||||||||4.684||8.3994||2.5372|10.6894|1.0449|0.1308||4.4807||5.2848||||||4|1.4884||||||331.7474||||||||||||||||||9.82|7.3255|7521.4881|1488787.8333|-22.738
russ2000_0214|VLY|201906|201906|201906|2233.611|2134.546||595.975|1155.25|29523.623|2586.563|26937.06|24773.929|3294.427|412.19|3.262|4.6348|17.5217|8.3111|0.1785|2.5721|10.523|1.0593|0.1326|1.2987|4.0816|2.9539|5.7585|99.065||326.262|4.4362||4|1.5318|5.6015||332.9598||0.2201|331.7881|0.28|331.7881|47.2869|0.8635|0.2212|-0.28|26.426|10.6264|336.459|1374.708|0.11|355.909||0|104|76.468|217.439|10.78|8.1271|7567.9266|1953109|-12.571
russ2000_0214|VLY|201907|201906|201906|||||||||||||5.546||10.6888||2.5912|11.3202|1.0776|0.1507||3.9427||5.6684||||||5|1.6128||||||||||||||||||||||||11.16|8.4136|8310.7387|2208877.0667|-4.206
russ2000_0214|VLY|201908|201906|201906|||||||||||||5.3519||10.3147||2.5452|10.6724|1.0585|0.148||4.1865||5.2582||||||6|1.6369||||||331.7925||||||||||||||||||10.51|7.9235|8247.7452|1620579.4667|-12.6351
russ2000_0214|VLY|201909|201909|201909|2223.581|2126.299||596.69|1152.815|30207.464|2043.933|28163.531|25546.122|3348.384|454.02|3.084|5.5801|16.6914|10.7545|0.1724|2.6445|11.4333|1.0998|0.1538|1.2487|4.0478|9.1468|4.6115|97.282||326.341|4.6758||5|1.6484|5.7861||333.4052||0.2361|331.8056|0.086|331.8056|46.5433|1.0879|0.2404|-0.086|26.8629|10.8239|348.791|1419.065|0.11|370.191||0|107.198|81.891|217.454|10.87|8.2764|8383.9264|1570417.9|-3.3778
russ2000_0214|VLY|201910|201909|201909|||||||||||||5.6317||12.0486||2.7269|11.7606|1.1515|0.1829||3.7997||4.539||||||7|1.6674||||||||||||||||||||||||11.58|8.817|8508.0981|1561127.7333|16.0321
russ2000_0214|VLY|201911|201909|201909|||||||||||||5.6073||11.9965||2.7762|11.6814|1.1723|0.1862||3.7997||4.7963||||||8|1.6044||||||331.8006||||||||||||||||||11.58|8.817|8577.7181|1780453.4667|9.1423
russ2000_0214|VLY|201912|201912|201912|2107.125|2001.488||619.662|1460.397|33117.296|1728.002|31323.83|29185.837|4174.497|443.559|0.479|6.2685|18.0568|13.4111|0.1494|2.7257|11.3643|1.3976|0.1828|0.8169|3.8428|12.4128|3.5448|105.637||351.114|4.256||7|1.4663|4.3787||361.3529|3174|0.0973|403.2784|0.051|403.2784|51.3972|1.2194|0.0973|-3.008|32.1812|9.0091|309.793|1456.451|0.11|380.174||0|75.071|38.104|235.658|11.45|8.8023|9332.2075|2979166.7333|28.9414
russ2000_0214|VLY|202001|201912|201912|||||||||||||4.9917||3.7935||2.4547|12.8321|1.0173|0.6338||4.1785||3.0251||||||8|1.4203||||||||||||||||||||||||10.53|8.0951|8037.4856|2154637.5|4.1543
russ2000_0214|VLY|202002|201912|201912|||||||||||||4.8645||3.6969||2.1679|12.4364|0.8984|0.5598||4.7312||3.0402||||||6|1.3364||||||403.2482||||||||||||||||||9.3|7.1495|7541.1723|2079769.7667|-11.9318
russ2000_0214|VLY|202003|202003|202003|2862.21|2754.857||610.583|1458.095|34699.631|2868.103|31831.528|29016.988|4211.307|452.424|0.2|3.5158|15.6051|2.6719|0.1132|1.6668|8.2193|0.6915|0.4412|1.1898|6.0192|1.7539|2.456|107.353||351.304|3.724||5|1.4739|3.1129||405.4241||0.2074|403.7441|-3.452|403.7441|59.9251|0.9979|0.2098|3.452|29.5369|7.7676|283.731|1510.417|0.11|404.143||0|116.397|87.268|261.938|7.31|5.7024|6677.7672|3282331.1333|-23.6952
russ2000_0214|VLY|202004|202003|202003|||||||||||||4.4388||3.8668||1.7902|10.987|0.7248|||5.2632||3.0619||||||6|1.3507||||||||||||||||||||||||8.36|6.5215|8522.1914|2679093.1667|-20.229
russ2000_0214|VLY|202005|202003|202003|||||||||||||4.3949||3.8286||1.8849|10.8293|0.7632|||5.5138||3.239||||||6|1.3383||||||403.8008||||||||||||||||||7.98|6.2251|8684.1404|2295100.4|-22.3735
russ2000_0214|VLY|202006|202006|202006|3722.52|3599.713||603.7|1453.33|37242.777|2902.086|34340.691|31428.005|4264.797|499.511|0.235|4.2028|11.9396|3.6612|0.0867|1.8162|10.1459|0.7354||1.1947|5.6266|4.1875|2.8934|122.807||351.358|3.8478||5|1.2787|3.2366||404.6318||0.2284|403.7957|-1.472|403.7957|58.7633|1.2827|0.2305|0.332|29.1932|7.8489|302.864|1548.745|0.11|394.237||0|129.067|95.601|279.467|7.82|6.1869|8567.0381|2544629.5667|-27.4583
russ2000_0214|VLY|202007|202006|202006|||||||||||||3.0737||2.566||1.82|10.1274|0.7106|||5.8902||2.3705||||||4|1.1896||||||||||||||||||||||||7.47|5.91|8585.7437|2322088.5333|-33.0645
russ2000_0214|VLY|202008|202006|202006|||||||||||||2.96||2.4711||1.8528|9.6984|0.7234|||5.8589||2.2647||||||3|1.1437||||||403.7976||||||||||||||||||7.51|5.9417|8640.2707|1886029.2667|-28.5442
russ2000_0214|VLY|202009|202009|202009|2701.174|2565.116||588.655|1449.282|36213.729|1826.759|34494.811|31295.823|4324.072|553.826|0.01|2.6639|14.6914|2.405|0.1163|1.6563|9.3994|0.6467||1.0212|6.4234|5.756|1.8418|136.058||351.409|3.9939||3|1.1272|4.6304||404.7885||0.2451|403.8787||403.8787|41.7935|1.4787|0.2526|-0.886|29.9812|7.9552|323.347|1564.384|0.11|385.83||0|141.265|102.374|280.402|6.85|5.5024|8313.1946|1983091.3|-36.9825
russ2000_0214|VLY|202010|202009|202009|||||||||||||4.221||3.736||1.9013|9.7019|0.7061|||5.7592|||||||||||||||||||||||||||||||||7.64|6.137|7892.728|1852003.2|-30.2847
russ2000_0214|VLY|202011|202009|202009|||||||||||||||||2.4772|12.2077|0.92|||4.814|||||||||||||||403.8763||||||||||||||||||9.14|7.3419|8817.5866|2338801.0333|
russ2000_0214|VLY|202012|202012|202012||||||36168.866|||||||||||2.3791|12.5289|0.8836||0.8224|4.5128||||||||||||||0.2518|403.859||||||0.274|||390.606|1568.542||384.332||||105.363||9.75|7.9217|8660.0748|1868359.8|
russ2000_0214|VLY|202101|202012|202012|||||||||||||||||2.7794|11.7187|0.9916|||4.3095|||||||||||||||||||||||||||||||||10.21|8.2954|8331.5768|2062953.5333|
russ2000_0214|VLY|202102|202012|202012|||||||||||||||||3.0919|13.2304|1.1052|||3.5918|||||||||||||||405.6119||||||||||||||||||12.25|9.9528|8829.5074|2305237.1667|
russ2000_0214|VLY|202103|202103|202103||||||36518.341|||||||||||3.593|14.6564|1.2874||0.7834|3.2023||||||||||||||0.2761|405.7975||||||-5.181|||419.048|1527.626||363.227||||115.71||13.74|11.2532|9628.1155|3260073.5667|
russ2000_0214|VLY|202104|202103|202103|||||||||||||||||3.7554|13.9105|1.2894|||3.1954|||||||||||||||||||||||||||||||||13.77|11.2778|9597.8237|3007215.7333|
russ2000_0214|VLY|202105|202103|202103|||||||||||||||||3.6757|14.6095|1.2624|||3.0726|||||||||||||||405.8847||||||||||||||||||14.32|11.7282|9477.2912|2274258.1667|
russ2000_0214|VLY|202106|202106|202106||||||36536.421|||||||||||3.5721|13.2914|1.2268||0.6449|3.2762||||||||||||||0.2871|406.0838||||||-0.329|||443.959|1510.231||376.842||||120.512||13.43|11.0861|9318.9962|1996755.5333|
russ2000_0214|VLY|202107|202106|202106|||||||||||||||||3.4283|12.0555|1.1416|||3.4135|||||||||||||||||||||||||||||||||12.89|10.6403|8434.5198|2148299.2333|
russ2000_0214|VLY|202108|202106|202106|||||||||||||||||3.5118|12.4988|1.1709|||3.3742|||||||||||||||406.6087||||||||||||||||||13.04|10.7642|8567.2504|1779018.7333|
russ2000_0214|VLY|202109|202109|202109||||||36455.509|||||||||||3.5926|11.131|1.2||0.5286|3.3058||||||||||||||0.2918|407.3137||||||-8.99|||464.165|1495.222||370.821||||122.58||13.31|11.086|8698.6378|2392703.1667|
russ2000_0214|VLY|202110|202109|202109|||||||||||||||||3.7886|12.2154|1.2265|||3.3183|||||||||||||||||||||||||||||||||13.26|11.0444|8416.4283|1886468.7667|
russ2000_0214|VLY|202111|202109|202109|||||||||||||||||4.0423|12.1431|1.3068|||3.2738|||||||||||||||406.7479||||||||||||||||||13.44|11.1943|8786.8449|1619293.9|
russ2000_0214|VLY|202112|202112|202112||||||38445.573|||||||||||3.6822|12.4684|1.1904||0.4758|3.2||||||||||||||0.2699|421.4371||||||27.162|||473.84|1497.303||386.413||||115.038||13.75|11.5462|8249.9377|1782441.0667|
russ2000_0214|VLY|202201|202112|202112|||||||||||||||||4.0636|12.8989|1.2831|||3.1609|||||||||||||||||||||||||||||||||13.92|11.6889|8882.7386|2415082.9333|
russ2000_0214|VLY|202202|202112|202112|||||||||||||||||3.9513|12.5611|1.2476|||3.1496|||||||||||||||421.3882||||||||||||||||||13.97|11.7309|8709.9494|2626840.5|
russ2000_0214|VLY|202203|202203|202203||||||38455.073|||||||||||3.746|12.1166|1.1826||0.438|3.3794||||||||||||||0.2681|421.3943||||||23.532|||474.858|1516.604||382.528||||116.728||13.02|11.0229|8393.286|2609579.7|
russ2000_0214|VLY|202204|202203|202203|||||||||||||||||3.2782|11.4603|1.2445|||3.6728|||||||||||||||506.3882||||||||||||||||||11.98|10.1424|8523.6733|2395567.9|
russ2000_0214|VLY|202205|202203|202203|||||||||||||||||3.3192|11.3797|1.2599|||3.4618|||||||||||||||506.3055||||||||||||||||||12.71|10.7605|8598.6259|2698647.6333|
russ2000_0214|VLY|202206|202206|202206||||||48233.894|||||||||||2.8852|9.4637|1.0951||0.5402|4.2267||||||||||||||0.1834|506.3285||||||0.248|||450.759|1653.242||513.48||||96.413||10.41|8.9045|7793.6001|3341875.9|
russ2000_0214|VLY|202207|202206|202206|||||||||||||||||2.8886|10.9258|0.9189|||3.7639|||||||||||||||||||||||||||||||||11.69|9.9994|9070.6611|2805532.8|
russ2000_0214|VLY|202208|202206|202206|||||||||||||||||3.1328|12.1398|0.9966|||3.7866|||||||||||||||506.3406||||||||||||||||||11.62|9.9396|9536.6261|1696977.5667|
russ2000_0214|VLY|202209|202209|202209||||||49653.672|||||||||||2.8965|11.745|0.9214||0.4598|4.0741||||||||||||||0.3439|506.3515||||||0.127|||506.298|1877.243||594.822||||178.119||10.8|9.326|9085.9829|1876597.9667|
russ2000_0214|VLY|202210|202209|202209|||||||||||||||||2.8659|11.0955|0.9686|||3.7068|||||||||||||||||||||||||||||||||11.87|10.2499|8967.8494|2469591.2333|
russ2000_0214|VLY|202211|202209|202209|||||||||||||||||3.103|11.6587|1.0488|||3.4755|||||||||||||||506.3567||||||||||||||||||12.66|10.9321|9454.0122|2491711.2667|
russ2000_0214|VLY|202212|202212|202212||||||51182.95|||||||||||2.772|10.7481|0.9369||0.3277|3.8904||||||||||||||0.3416|506.3745||||||0.096|||568.851|2190.176||699.346||||177.591||11.31|9.8595|8775.4942|2550023.5|
russ2000_0214|VLY|202301|202212|202212|||||||||||||||||2.6443|9.7098|0.9717|||3.7037|||||||||||||||||||||||||||||||||11.88|10.3564|8322.8511|2668259.5333|
russ2000_0214|VLY|202302|202212|202212|||||||||||||||||2.5775|10.4837|0.9497|||3.7997|||||||||||||||507.749||||||||||||||||||11.58|10.0949|8186.8554|2620129.6|
russ2000_0214|VLY|202303|202303|202303||||||57797.992|||||||||||2.0722|8.7687|0.7635||1.3856|4.7619||||||||||||||0.2799|507.7624||||||4.849|||598.674|2583.677||776.029||||146.551||9.24|8.1435|7034.2652|5617058.1667|
russ2000_0214|VLY|202304|202303|202303|||||||||||||||||1.6412|7.3294|0.6712|||4.6908|||||||||||||||||||||||||||||||||9.38|8.2669|13995.0813|6268579.5333|
russ2000_0214|VLY|202305|202303|202303|||||||||||||||||1.5367|6.6504|0.6286|||5.9621|||||||||||||||507.8751||||||||||||||||||7.38|6.5042|13112.4358|8417248.4333|
russ2000_0214|VLY|202306|202306|202306||||||55128.509|||||||||||1.6077|6.5373|0.6576||0.6099|5.6774||||||||||||||0.2655|507.6194||||||2.534|||641.321|2920.636||850.439||||139.06||7.75|6.919|13046.412|4670434.6|
russ2000_0214|VLY|202307|202306|202306|||||||||||||||||1.6594|7.6448|0.7592|||4.2885|||||||||||||||||||||||||||||||||10.26|9.1599|8996.7276|4678232.3|
russ2000_0214|VLY|202308|202306|202306|||||||||||||||||1.5896|7.3686|0.7273|||4.793|||||||||||||||507.6347||||||||||||||||||9.18|8.1957|8824.2757|3863786.2|
russ2000_0214|VLY|202309|202309|202309||||||54556.053|||||||||||1.4607|6.9543|0.6683||0.4343|5.1402||||||||||||||0.2695|507.6607||||||0.092|||604.548|3191.813||865.999||||141.346||8.56|7.7355|8565.382|3121054.7|
russ2000_0214|VLY|202310|202309|202309|||||||||||||||||1.2364|6.7099|0.6131|||5.6555|||||||||||||||||||||||||||||||||7.78|7.0306|7027.276|3367934.4|
russ2000_0214|VLY|202311|202309|202309|||||||||||||||||1.396|7.5832|0.6922|||4.8352|||||||||||||||507.6841||||||||||||||||||9.1|8.2235|7540.2186|3288624.1|
russ2000_0214|VLY|202312|202312|202312||||||54353.895|||||||||||1.723|9.4336|0.8544||0.5532|4.0516||||||||||||||0.1323|507.7099||||||-0.006|||498.511|3363.471||871.004||||71.554||10.86|9.9253|8626.6625|3491445.9|
russ2000_0214|VLY|202401|202312|202312|||||||||||||||||1.4567|10.9375|0.7524|||4.5738|||||||||||||||||||||||||||||||||9.62|8.792|9176.6636|3461510.5333|
russ2000_0214|VLY|202402|202312|202312|||||||||||||||||1.2114|8.9844|0.6271|||5.3724|||||||||||||||508.8846||||||||||||||||||8.19|7.4851|8237.4002|6795726.7333|
russ2000_0214|VLY|202403|202403|202403||||||54273.049|||||||||||1.1963|9.389|0.6193||0.5636|5.5276||||||||||||||0.1805|508.8931||||||7.33|||448.24|3471.519||884.077||||96.28||7.96|7.3763|8052.1441|6970350.3667|
russ2000_0214|VLY|202404|202403|202403|||||||||||||||||1.1508|8.3982|0.6122|||6.2767|||||||||||||||||||||||||||||||||7.01|6.496|7624.6739|5663917.3|
russ2000_0214|VLY|202405|202403|202403|||||||||||||||||1.1244|8.5044|0.5984|||6.1711|||||||||||||||509.1828||||||||||||||||||7.13|6.6072|7672.563|5177972.4|
russ2000_0214|VLY|202406|202406|202406||||||55321.237|||||||||||1.0245|7.7967|0.5453||0.5616|6.3037||||||||||||||0.13|509.205||||||0.89|||379.604|3502.261||881.181||||70.424||6.98|6.5736|7367.0533|5089813.5|
russ2000_0214|VLY|202407|202406|202406|||||||||||||||||1.1984|11.4699|0.642|||5.2381|||||||||||||||||||||||||||||||||8.4|7.9109|8153.6569|6541558.7|
russ2000_0214|VLY|202408|202406|202406|||||||||||||||||1.2945|11.4839|0.6935|||5.0691|||||||||||||||509.2221||||||||||||||||||8.68|8.1746|8158.8888|6153602.3667|
russ2000_0214|VLY|202409|202409|202409||||||55119.952|||||||||||1.3193|12.5228|0.7067||0.5428|4.8565||||||||||||||0.1794|509.2529||||||-144.475|||336.114|3553.227||916.965||||97.856||9.06|8.649|8535.7131|5929759.0667|
russ2000_0214|VLY|202410|202409|202409|||||||||||||||||1.3477|15.397|0.7218|||4.6463|||||||||||||||||||||||||||||||||9.47|9.0404|9017.9348|5401190.5667|
russ2000_0214|VLY|202411|202409|202409|||||||||||||||||1.5287|17.181|0.898|||4.1353|||||||||||||||558.5659||||||||||||||||||10.64|10.1574|10110.3615|8292142.2333|
russ2000_0214|VLY|202412|202412|202412||||||55187.175|||||||||||1.3103|14.8345|0.7697||0.4966|4.8565||||||||||||||0.2012|558.7861||||||-450.696|||380.271|3568.271||886.048||||115.711||9.06|8.7432|9294.8553|6019813.5667|
russ2000_0214|VLY|202501|202412|202412|||||||||||||||||1.4766|14.2382|0.8026|||4.2802|||||||||||||||||||||||||||||||||10.28|9.9206|9545.4312|8656951.7667|
russ2000_0214|VLY|202502|202412|202412|||||||||||||||||1.3844|14.542|0.7525|||4.4715|||||||||||||||560.2758||||||||||||||||||9.84|9.496|9662.7763|8799111.6333|
russ2000_0214|VLY|202503|202503|202503||||||54365.758|||||||||||1.285|12.8491|0.7003||0.4554|4.9494||||||||||||||0.1759|560.0281||||||5.794|||390.049|3522.897||838.703||||106.058||8.89|8.6909|9022.2251|7818416.8|
russ2000_0214|VLY|202504|202503|202503|||||||||||||||||1.2275|12.6293|0.638|||5.1163|||||||||||||||||||||||||||||||||8.6|8.4074|8625.2576|10552206.8|
russ2000_0214|VLY|202505|202503|202503|||||||||||||||||1.3648|12.9934|0.7097|||5.0114|||||||||||||||560.3412||||||||||||||||||8.78|8.5833|8768.0575|8523849.4333|
russ2000_0214|VLY|202506|202506|202506||||||55129.937|||||||||||1.385|12.9934|0.6929||0.4641|4.9272||||||||||||||0.2245|560.2818||||||3.403|||452.792|3509.332||867.616||||133.167||8.93|8.839|8768.0575|9673260.9|
russ2000_0214|VLY|202507|202506|202506|||||||||||||||||1.4765|12.3432|0.7387|||4.7465|||||||||||||||||||||||||||||||||9.27|9.1755|9271.0586|9457329.9333|
russ2000_0214|VLY|202508|202506|202506|||||||||||||||||1.5912|12.4968|0.7953|||4.2065|||||||||||||||559.721||||||||||||||||||10.46|10.3534|9332.819|7797649.9|
russ2000_0214|VLY|202509|202509|202509||||||55323.24|||||||||||1.6641|12.0743|0.8317||0.4409|4.1509||||||||||||||0.2763|560.7844||||||-1.203|||518.291|3484.177||891.81||||163.355||10.6|10.6|9691.1796|8477186.2|
russ2000_0214|VLY|202510|202509|202509|||||||||||||||||1.6348|12.7463|0.7807|||4.0478|||||||||||||||||||||||||||||||||10.87|10.87|10022.0424|13121853.7333|
russ2000_0214|VLY|202511|202509|202509|||||||||||||||||1.6684|12.8944|0.7923|||3.8869|||||||||||||||557.6356||||||||||||||||||11.32|11.32|10059.3|11138864.0667|
russ2000_0214|VLY|202512|202512|202512|||||||||||||||||1.9019|13.5437|0.9032|||3.7006|||||||||||||||||||||||||||||||||11.89|11.89|10388.305|7992395.2|