Dataset Viewer
Auto-converted to Parquet Duplicate
Search is not available for this dataset
Date
date32
FITB
float64
0.63
45.9
ZION
float64
4.76
63.8
HBAN
float64
0.59
17.2
NTRS
float64
22.2
117
CINF
float64
9.9
155
CBSH
float64
11.4
65.6
WABC
float64
19.9
55.8
WSFS
float64
4.78
60
HST
float64
1.93
18.8
REG
float64
11.2
73.9
DRH
float64
1.56
11.6
INTC
float64
7.64
62.1
CSCO
float64
8.77
63
MU
float64
1.65
152
MCHP
float64
5.11
94.7
MRVL
float64
4.07
126
AKAM
float64
9.29
128
BIIB
float64
33.4
476
AMGN
float64
27
322
GILD
float64
5.36
114
INCY
float64
2.05
153
ICLR
float64
7.57
346
DLTR
float64
6.92
174
EXPE
float64
7.89
212
SBUX
float64
2.66
113
EBAY
float64
3.83
74.2
MAR
float64
9.73
301
PCAR
float64
7.89
117
TROW
float64
11.8
182
FAST
float64
1.98
40.9
2005-01-03
24.456696
44.567001
11.528931
28.707453
20.113455
14.92166
30.353527
15.963812
8.264089
22.965528
5.142337
13.334915
12.433658
11.703446
7.104276
14.784373
12.82
66.290001
43.478283
5.998115
9.64
9.5
9.513333
31.319532
11.341909
21.299519
23.69412
11.474023
16.296036
2.33636
2005-01-04
24.281836
43.95858
11.458773
28.459291
19.810276
14.766542
29.829466
16.009281
8.191174
22.590767
5.142337
13.069029
11.944546
11.371849
6.981318
13.954268
12.2
64.760002
42.788353
5.851315
9.27
9.51
9.21
31.319532
11.334493
20.776875
23.330404
11.095592
15.841454
2.271035
2005-01-05
23.89094
43.799877
11.383946
28.350348
20.181326
14.635756
29.771814
16.028006
7.909223
21.613876
5.142337
12.941857
11.950985
11.245063
6.768188
14.005351
12
64.839996
42.111954
5.770142
9.25
9.0625
9.433333
31.319532
11.427244
20.700342
23.34556
10.737525
15.775381
2.27334
2005-01-06
23.793207
44.051193
11.402652
28.683229
20.326124
14.647924
29.808504
15.904949
7.996724
21.782303
5.142337
12.982325
12.131179
11.128027
6.688951
14.06495
11.94
65.190002
42.504276
5.806412
9.3
8.75
9.366667
31.319532
11.082205
19.819323
23.565302
10.635635
15.926023
2.313688
2005-01-07
23.63377
42.979836
11.290406
28.223238
20.231096
14.532343
29.635563
15.570526
8.035609
21.689657
5.142337
13.178848
12.047514
11.176791
6.702611
14.68646
12.15
66.089996
42.592216
5.794321
9.11
8.9225
9.283333
31.319532
11.06922
19.893986
23.531195
10.548306
15.807101
2.351347
2005-01-10
23.674917
43.006279
11.252986
28.120352
20.249203
14.565803
29.871384
15.784557
7.918943
21.588608
5.142337
13.225092
12.047514
11.147531
6.699883
14.601321
12.13
66.82
43.045376
5.796048
9.66
8.9125
9.21
31.319532
10.727885
20.030249
23.428909
10.593429
15.841454
2.309461
2005-01-11
23.489752
43.032726
11.248311
27.841923
20.113455
14.571887
29.897596
15.805955
7.875195
21.264385
5.142337
13.028571
11.996035
10.815934
6.634303
14.588558
11.67
65.800003
43.140072
5.664789
9.34
8.85
9.133333
31.319532
10.646262
19.569195
23.110668
10.648738
15.722524
2.314842
2005-01-12
23.273731
42.629318
11.140738
27.751139
19.986757
14.435011
29.965721
15.776528
7.90436
21.2728
5.142337
13.38694
12.18267
11.050003
6.686216
14.716258
12.08
67.110001
43.877342
5.723511
9.03
8.885
9.31
31.319532
10.577626
20.019051
23.159918
10.692411
15.674952
2.286789
2005-01-13
22.89826
42.133339
10.991074
27.581663
19.851009
14.398519
29.703688
15.549119
7.923804
21.348595
5.142337
13.190409
12.086135
10.893957
6.669825
14.677952
12.26
64.870003
43.21447
5.614706
8.93
8.89
9.296667
31.319532
10.271538
19.26495
23.534988
10.583241
15.542809
2.291786
2005-01-14
22.893124
42.034126
11.005104
27.878235
19.982225
14.349854
29.803257
15.492954
8.137695
21.626511
5.142337
13.306008
12.150488
10.932967
6.880218
14.852489
12.54
66.580002
43.16037
5.642338
8.98
8.73
9.37
31.319532
10.427361
19.636395
23.99342
10.711326
15.632661
2.3256
2005-01-18
24.261261
43.872623
11.140738
28.471397
20.271837
14.477594
30.280167
15.53307
8.200892
21.883358
5.142337
13.259769
12.060394
10.923213
6.882951
15.116412
12.86
67.800003
43.397099
5.787413
8.99
8.6975
9.386667
31.319532
10.750144
19.854788
24.277565
10.874346
15.78331
2.39746
2005-01-19
24.00923
43.846161
11.084615
27.781404
20.158714
14.535391
29.693214
15.345795
8.142559
22.085468
5.142337
13.063245
11.680689
10.737911
6.806443
14.507671
12.25
66.93
42.937153
5.751143
9.26
8.83
9.106667
31.319532
10.713045
19.235083
24.194214
10.692411
15.685524
2.272956
2005-01-20
23.808647
43.707291
11.131387
27.085348
20.009382
14.654009
28.922844
15.268212
8.084224
22.034958
5.142337
13.051681
11.790093
10.747663
6.795514
14.094748
12.31
64.830002
42.314884
5.777051
8.94
9.1575
9.196667
31.319532
10.501567
15.55419
23.955528
10.51629
15.434447
2.282562
2005-01-21
23.664627
43.475819
11.037849
26.806931
19.819336
14.623592
27.974304
15.383254
8.030749
21.938108
5.142337
12.959203
11.590589
10.152739
6.811909
13.571145
12.2
64.830002
42.321651
5.680336
8.97
9.0475
9.22
31.319532
10.329043
16.061903
23.678961
10.300861
15.29966
2.297549
2005-01-24
23.97323
43.098869
10.897534
26.740353
19.778605
14.535391
27.633657
15.260189
8.045332
21.630724
5.142337
12.710654
11.42326
9.81139
6.792782
13.354035
12.12
63
42.017262
5.571528
8.68
8.7575
9.04
31.319532
10.000701
15.374998
23.459213
10.044687
15.323452
2.305233
2005-01-25
23.788061
43.284035
10.733839
26.595095
19.832907
14.225152
27.602222
15.198648
7.870331
21.20122
5.142337
12.866722
11.268808
9.996695
6.970385
13.656285
12.26
63.080002
42.051079
5.530079
8.8
8.8
9.053333
31.319532
10.017394
14.940083
23.497103
10.164042
15.381587
2.300239
2005-01-26
23.983519
44.858013
10.799314
26.667723
19.982225
14.447183
27.84852
15.479561
7.777965
21.10858
5.142337
12.959203
11.38465
10.055212
7.066023
14.103259
12.77
63.470001
42.991268
5.728692
9
8.835
9.116667
31.319532
10.265969
15.365666
23.69412
10.247014
15.355162
2.306772
2005-01-27
23.880642
44.368614
10.79464
26.383257
19.71526
14.355939
27.293005
15.530397
7.777965
20.830664
5.142337
12.895619
11.699991
10.367302
7.19991
14.150087
12.66
63.689999
41.652023
5.628522
8.86
8.7475
9.07
31.319532
9.837447
15.436596
24.137394
10.184423
15.561308
2.329827
2005-01-28
23.55662
43.813107
10.649653
26.201668
19.498058
14.343772
27.272072
15.166545
7.870331
20.969625
5.142337
12.855158
11.519799
10.103972
7.066023
13.932983
12.69
62.200001
41.462624
5.614706
8.8
8.71
8.913333
31.319532
9.96174
15.137941
24.126017
10.12329
15.529594
2.306003
2005-01-31
23.901213
44.85141
10.743184
26.413515
19.964134
14.620551
27.209171
15.294963
7.777965
20.801193
5.142337
12.97654
11.609901
10.152739
7.117939
14.239484
13.1
64.959999
42.098434
5.716601
8.96
8.78
9.076667
31.319532
10.017394
15.212606
23.936584
10.284852
15.817671
2.310615
2005-02-01
24.148106
45.605309
10.789962
26.661663
20.04105
14.614461
27.53933
15.396633
7.777965
20.876993
5.142337
13.080587
11.667816
10.435572
7.15346
14.20969
13.08
64.720001
42.29459
5.778777
9.25
8.5025
9.246667
31.319532
10.082321
14.54624
23.955528
10.309599
15.970955
2.344814
2005-02-02
24.374407
45.797092
10.785281
26.431669
20.249203
14.757417
27.434509
15.418028
7.802271
20.750662
5.142337
13.051681
11.680689
10.552608
7.314675
14.06495
12.99
65.5
42.375755
5.638885
9.22
8.445
9.233333
31.319532
10.017394
14.708631
24.061607
10.273208
15.889024
2.341739
2005-02-03
24.35899
45.790466
10.715126
26.322735
20.253727
14.720915
27.582094
15.364514
7.773104
20.679079
5.142337
12.982074
11.275248
10.581866
7.24363
13.779732
12.76
65.18
42.030796
5.574981
9.13
8.5
9.133333
31.319532
9.195594
14.413713
24.296503
10.245556
15.645881
2.360953
2005-02-04
24.73444
46.293083
10.827378
26.83116
20.511656
14.796955
27.882544
15.490268
7.8995
21.095947
5.142337
13.341721
11.519799
10.825687
7.593379
14.533212
12.08
66.949997
42.443398
5.744236
9.39
8.6025
9.156667
31.319532
9.397801
14.163588
24.834488
10.449328
15.859956
2.360953
2005-02-07
24.667568
45.761284
10.934948
26.812992
20.489016
14.90645
27.9774
15.650789
7.846021
21.074896
5.142337
13.289515
11.687126
11.040249
7.492281
14.737546
11.89
66.150002
42.713947
5.616433
9.12
8.675
9.25
31.319532
9.460876
14.109459
25.19441
10.610894
15.690804
2.33636
2005-02-08
24.492706
45.940781
10.855443
26.970362
20.470926
14.77263
28.035387
15.474218
7.705048
21.22649
5.142337
13.579549
11.738605
11.050003
7.623437
15.154723
11.75
66.230003
42.63279
5.555985
8.97
8.86
9.326667
31.319532
9.566611
14.658232
24.906466
10.708419
15.553374
2.346735
2005-02-09
24.451559
45.521996
10.705774
26.601137
20.226587
14.818247
27.313278
15.46618
7.777965
21.394903
5.142337
13.51575
11.346035
10.952475
7.420729
14.720518
11.47
65.029999
41.996971
5.412637
8.57
8.7125
9.146667
31.319532
9.377393
14.744096
24.455627
10.522105
15.558663
2.293707
2005-02-10
24.544142
45.528625
10.69642
26.825087
20.244684
14.803043
27.118275
15.254608
7.802271
21.251753
5.142337
13.631759
11.313857
10.991487
7.533036
14.699241
11.23
65.919998
42.463692
5.360826
8.5
8.75
9.083333
31.319532
9.308755
15.160341
24.277565
10.590524
15.735727
2.290632
2005-02-11
24.477291
45.880932
10.743184
27.151936
20.448301
14.78479
27.25004
15.600089
7.777965
21.349661
5.142337
14.020407
11.391085
11.44012
7.763141
15.418662
11.4
66.699997
42.896561
5.664789
8.62
8.81
9.23
31.319532
9.308755
15.319
24.667793
10.606528
16.103096
2.327522
2005-02-14
24.405277
45.827774
10.752544
27.061134
20.62026
14.915571
27.956333
15.62686
7.797412
21.549753
5.142337
14.101622
11.564845
11.518142
7.727526
15.678332
11.42
66.989998
42.781593
5.702786
8.65
8.8125
9.166667
31.319532
9.247536
15.738984
24.62611
10.523565
16.116314
2.288327
2005-02-15
24.184113
45.688171
10.822704
26.903761
20.679081
14.806078
27.903625
15.471539
7.777965
21.605085
5.142337
14.194442
11.532671
11.625423
7.787795
15.74644
11.38
67.040001
43.079201
5.709695
8.75
9.0575
9.07
31.319532
9.369973
15.940573
24.614746
10.603614
16.248461
2.253358
2005-02-16
24.070948
45.521996
10.701097
26.449829
20.529753
14.806078
27.951057
15.629542
7.787692
21.903091
5.142337
14.003012
11.39752
11.50839
7.741225
15.52082
10.98
67.290001
42.842468
5.806412
8.67
9.02
8.88
31.319532
9.347712
16.069366
24.550341
10.530642
16.232599
2.302806
2005-02-17
23.83436
44.903767
10.574816
26.038246
20.362326
14.796955
27.650614
15.412622
7.777965
22.158524
5.142337
13.707165
11.230194
11.215802
7.478255
15.563396
10.76
67.57
42.172836
5.825408
8.38
9.01
8.683333
31.319532
9.238259
15.948033
24.22073
10.348194
16.153307
2.260698
2005-02-18
23.505196
44.60463
10.55143
25.699318
20.321611
14.495842
27.624266
15.541167
7.729357
21.945662
5.142337
13.933398
11.133661
11.215802
7.338549
15.818809
12.21
66.970001
41.9361
5.794321
8.23
8.9625
8.543333
31.319532
9.262376
15.850973
24.16011
10.408041
16.076668
2.227475
2005-02-22
23.06286
44.185822
10.457891
25.305893
20.018429
14.358979
27.097181
14.909134
7.530044
21.39649
5.142337
13.782584
11.140095
11.176791
7.264585
15.337776
12.04
65.339996
41.692616
5.725239
7.99
8.865
8.556667
31.319532
9.206728
15.343264
23.743364
10.192026
15.883739
2.18305
2005-02-23
23.088573
43.820232
10.429829
25.336155
20.122505
14.23427
27.197334
15.150161
7.607823
21.349661
5.142337
13.521542
11.12079
11.079263
7.275548
15.312239
11.56
65.580002
41.489685
5.863403
8.17
8.8475
8.653333
31.319532
9.256812
15.619521
23.678961
10.443065
15.804447
2.176868
2005-02-24
23.284023
43.853458
10.467247
25.40274
20.194901
14.249484
27.355471
15.308164
7.666161
21.328375
5.142337
13.747776
11.056428
11.284073
7.568649
15.3846
11.27
66.68
41.868469
6.039566
8.06
8.835
8.89
31.319532
9.488695
15.817382
23.709265
10.699946
15.867882
2.225157
2005-02-25
23.29944
44.013012
10.467247
25.572195
20.407568
14.386346
27.61898
15.4394
7.914083
21.668945
5.142337
13.974
11.069302
11.391354
7.702874
15.959291
11.09
67.279999
42.483974
6.141462
8.82
8.9525
8.95
31.319532
9.492409
15.768847
24.296503
10.946606
16.198244
2.267265
2005-02-28
23.026854
43.939877
10.523369
25.572195
20.240147
14.358979
27.455591
15.377808
7.768243
21.711515
5.142337
13.915996
11.210886
11.215802
7.522082
15.576167
11.01
38.650002
41.672318
5.967029
8.73
8.9525
8.983333
31.319532
9.61113
15.992841
24.285137
10.984556
16.224676
2.25838
2005-03-01
23.06286
44.391895
10.808671
26.346943
20.633829
14.550586
27.819292
15.530451
8.045332
21.711515
5.142337
14.281442
11.262372
11.196299
7.787795
15.946519
10.97
41.259998
42.098434
5.913489
8.52
8.7225
9.26
31.319532
9.75397
15.89577
24.489723
11.118834
16.547108
2.222839
2005-03-02
23.134861
44.5448
10.761898
26.371153
20.579515
14.477594
28.098644
15.675072
8.074503
21.39649
5.142337
14.223443
11.416829
11.137779
7.702874
16.027409
11
40.880001
41.557323
6.075833
8.08
8.745
9.306667
31.319532
9.796641
15.705379
24.800402
11.086726
16.525951
2.252199
2005-03-03
23.067997
44.936985
10.780606
26.244053
20.507118
14.404603
28.277853
15.420646
8.205754
21.664694
5.142337
14.211832
11.455442
10.913465
7.659048
15.857124
11.05
39.330002
41.915817
6.068925
7.7
8.76
9.383333
31.319532
9.941332
15.488863
24.929205
10.990392
16.385885
2.232884
2005-03-04
23.597759
45.854355
10.874146
26.970362
20.602152
14.584047
28.799643
15.691145
8.307841
21.873291
5.142337
14.316249
11.609901
10.494089
7.719309
15.984834
11.4
37.529999
41.963158
6.020569
7.43
8.775
9.406667
31.319532
10.099014
15.585922
25.342163
11.134893
16.597321
2.238678
2005-03-07
23.854933
46.346279
10.878824
26.87352
20.778622
14.636019
28.341093
15.728636
8.288395
21.890316
5.142337
14.56568
11.738605
10.659889
7.804225
16.287075
11.48
37.59
42.010506
6.060289
7.03
9.0025
9.46
31.319532
10.230729
15.638182
25.675568
11.35966
16.639603
2.266879
2005-03-08
23.505196
46.545692
10.958331
26.745808
20.706226
14.651295
28.509764
15.278708
8.380758
21.843493
5.142337
14.385857
11.661384
10.318536
7.620693
16.159367
11.38
38.349998
41.767006
6.077559
7
8.605
9.326667
31.319532
10.121277
15.249938
25.368687
11.258951
16.72946
2.30242
2005-03-09
22.985699
46.306385
10.818026
26.234968
20.543331
14.617674
28.114445
15.211754
8.186312
21.183641
5.142337
14.409062
11.925245
10.338043
7.516601
15.963548
11.13
39.310001
41.347652
6.074106
7.24
8.8875
9.296667
31.319532
10.121277
14.89529
25.061815
11.126134
16.592031
2.269969
2005-03-10
23.170872
46.432678
10.911564
26.362688
20.710751
14.587105
28.093369
15.190326
8.230062
21.349661
5.142337
14.414857
12.041083
10.425819
7.52482
16.129568
10.95
38.610001
41.279991
6.056836
7.22
9.0925
9.25
31.319532
10.073045
14.507041
25.023928
11.114452
16.541819
2.254903
2005-03-11
22.702818
46.213303
10.771254
26.009964
20.525227
14.590168
27.96159
15.150161
8.220341
21.072945
5.142337
14.037818
11.873755
10.162492
7.453602
15.716648
11
38.029999
40.454807
5.970482
7.63
9.1275
9.236667
31.319532
9.924639
14.279319
25.031498
10.980176
16.142748
2.229793
2005-03-14
22.635962
46.598858
10.934948
26.441736
20.769577
14.629902
27.972134
15.123384
8.317565
21.434805
5.142337
14.078416
11.931674
10.133235
7.475513
15.742187
10.9
39.41
40.874165
6.165639
7.67
9.0975
9.353333
31.319532
9.96174
13.618546
25.349751
11.197651
16.428175
2.215499
2005-03-15
22.245058
46.219978
10.901928
26.198473
20.258261
14.489289
28.599361
14.917164
8.186312
21.477379
5.142337
13.852192
11.745041
9.996695
7.3002
15.380344
10.79
38.07
39.643147
6.049927
7.5
9.125
9.39
31.319532
9.894957
13.838806
25.512663
11.061915
16.245817
2.215499
2005-03-16
22.059898
46.047119
10.897209
26.076853
20.09988
14.519859
28.578285
14.810031
8.098809
21.179379
5.142337
13.654961
11.629201
10.123481
7.124882
15.248377
11.47
37.189999
39.217007
6.046473
7.32
9.13
9.246667
31.319532
9.657509
13.618546
25.251242
10.786059
16.227308
2.205456
2005-03-17
22.137053
46.372864
10.897209
25.997797
20.036531
14.541254
28.646797
14.777898
8.113395
21.217686
5.142337
13.579549
11.603461
10.191751
7.042706
15.222836
12.14
38.16
39.873112
6.087924
7.34
9.3825
9.193333
31.319532
9.672351
13.484155
24.955736
10.713078
16.200886
2.18923
2005-03-18
21.792452
46.193375
10.920797
26.247139
19.864584
14.544303
28.699503
14.761836
8.035609
21.081453
5.142337
13.579549
11.455442
10.035703
7.092012
15.095131
12.09
38.259998
39.812233
6.113829
7.3
9.4
9.196667
31.319532
9.742844
13.069777
24.717035
10.739354
16.37532
2.188843
2005-03-21
21.895308
45.854355
10.85947
25.967386
19.909836
14.510686
28.330551
14.748438
8.02103
20.953751
5.142337
13.631759
11.545541
9.967435
7.02353
15.210068
12.06
38.27
39.277885
6.063744
7.24
9.4625
9.246667
31.319532
9.677913
13.487889
24.610954
10.67222
16.290739
2.213568
2005-03-22
21.715286
45.36908
10.736821
25.645077
19.533915
14.464832
27.777119
14.56365
7.982138
20.659996
5.142337
13.353318
11.532671
9.850402
6.952311
15.767723
12.35
38.099998
39.352291
6.025749
7.11
9.53
9.323333
31.319532
9.583305
13.394561
24.470785
10.578805
15.86364
2.20816
2005-03-23
21.79759
45.601761
10.703794
25.608593
19.761738
14.412863
27.376535
14.330655
7.996724
20.255577
5.142337
13.56795
11.42326
9.967435
6.98518
15.806038
12.55
38.099998
39.812233
6.210545
7.21
9.565
9.423333
31.319532
9.542493
13.409492
24.667793
10.473717
15.672647
2.191548
2005-03-24
21.62785
45.123127
10.614167
25.298445
19.720734
14.37313
27.292194
14.453845
8.01131
20.387541
5.142337
13.446138
11.506926
9.977186
6.990659
15.869888
12.35
38.799999
39.893402
6.108648
7.25
9.5375
9.486667
31.319532
9.618555
13.252699
24.698112
10.498527
15.733662
2.177641
2005-03-28
21.864435
45.129772
10.642469
25.499121
19.921223
14.464832
27.223679
14.23424
7.8995
20.157656
5.142337
13.51575
11.513361
9.918671
6.990659
15.997607
12.45
38.099998
39.54845
6.074106
6.92
9.7375
9.6
31.319532
9.679773
13.405761
24.610954
10.435768
15.829159
2.158324
2005-03-29
21.978539
44.697697
10.868908
25.450487
20.003246
14.464832
27.149889
14.084265
7.923922
20.136368
5.142337
13.42873
11.42326
9.869907
7.026269
15.678332
12.13
37.689999
39.406414
6.041292
6.59
9.35
9.49
31.319532
9.752117
13.476689
24.468697
10.313164
15.566535
2.147509
2005-03-30
22.289713
45.641632
11.128363
25.961313
20.016926
14.574872
27.582094
13.979815
8.182845
20.221525
5.142337
13.625958
11.603461
10.221008
7.234454
16.129568
12.7
38.349998
39.900169
6.193274
6.88
9.375
9.6
31.319532
9.796641
14.070261
25.272945
10.53356
15.776109
2.154849
2005-03-31
22.289713
45.880932
11.274607
26.417412
19.871099
14.733834
27.286938
14.076236
8.090025
20.276857
5.142337
13.475138
11.513361
10.08447
7.124882
16.321119
12.73
34.509998
39.372585
6.182914
6.83
9.38
9.576667
31.319532
9.583305
13.909733
25.363989
10.565668
15.75223
2.136306
2005-04-01
22.222298
45.382389
11.010428
26.228889
19.725296
14.706318
26.802019
13.958398
8.016743
20.383287
5.142337
13.347524
11.391085
10.006446
6.927659
16.040167
12.51
34.740002
38.790894
6.101738
6.7
9.4375
9.443333
31.319532
9.509104
13.838806
25.026354
10.457662
15.595716
2.140169
2005-04-04
22.030418
45.754642
11.043452
26.216728
20.013041
14.660471
27.149889
13.966425
8.011859
20.349236
5.142337
13.301118
11.37178
9.840646
6.853694
15.865631
12.84
34.610001
38.777363
6.081016
6.55
9.34
9.416667
31.319532
9.536926
14.245722
25.018772
10.418257
15.805282
2.125875
2005-04-05
22.23266
45.787872
11.085904
26.417412
20.060875
14.758286
27.018105
13.939648
8.02163
20.459908
5.142337
13.41713
11.468314
9.830894
6.870133
15.720901
12.7
34.77
39.135868
6.213999
6.64
9.325
9.443333
31.319532
9.598148
14.290518
25.436073
10.466418
15.723049
2.184208
2005-04-06
22.383055
46.133545
11.166102
27.074196
20.209192
14.807199
27.086636
13.92626
8.002091
20.498232
5.142337
13.370727
11.436132
9.821142
6.796169
15.818809
12.42
35.400002
39.264355
6.326261
6.8
9.6075
9.56
31.319532
9.670494
13.876139
25.322266
10.498527
15.667339
2.174164
2005-04-07
22.45047
46.060436
11.217997
27.29921
20.190069
14.779689
27.3291
13.92626
8.09979
20.528034
5.142337
13.579549
11.680689
9.947928
7.0564
16.048681
12.4
36.529999
39.737843
6.538688
7.09
9.5375
9.39
31.319532
9.368119
13.491623
25.618158
10.613832
15.638153
2.186526
2005-04-08
22.248217
45.535282
11.166102
27.250561
20.127867
14.611558
26.796738
13.886083
8.080255
20.523771
5.142337
13.509934
11.519799
9.947928
7.078317
15.49103
12.41
36.080002
39.690487
6.410887
6.9
9.3075
8.386667
31.319532
9.019361
13.125772
25.591608
10.410959
15.545309
2.141328
2005-04-11
22.305264
45.202911
11.137797
27.110689
20.14221
14.611558
26.654442
13.872693
8.138879
20.617426
5.142337
13.41133
11.57772
9.967435
7.020793
15.090877
12.51
35.75
40.130154
6.383253
6.97
9.2725
8.28
31.319532
8.813447
12.681525
25.731968
10.246023
15.309216
2.128579
2005-04-12
22.523092
45.734699
11.284038
27.524218
20.577599
14.706318
26.522657
14.127116
8.256124
21.072945
5.142337
13.469341
11.738605
9.938176
7.083797
14.933372
12.92
36.700001
40.97562
6.498966
7.21
9.3075
8.17
31.319532
8.895071
12.565799
25.925453
10.247487
15.351655
2.122784
2005-04-13
22.34676
45.349136
11.005711
27.098518
20.324024
14.654363
26.332922
13.872693
8.207272
21.149574
5.142337
13.237309
11.584156
9.743118
6.927659
14.835458
12.9
36.450001
40.901211
6.384978
7.05
9.06
8.266667
31.319532
8.739249
12.241014
25.599188
10.078176
15.131476
2.053249
2005-04-14
21.314732
44.651161
10.850034
26.612017
20.075245
14.422039
25.848009
13.845912
8.080255
20.932457
5.142337
13.045885
11.461877
9.528556
6.834517
14.669432
12.68
36.040001
40.360111
6.279628
7.1
8.9025
8.303333
31.319532
8.694723
12.315677
25.200872
9.832973
14.998835
2.023116
2005-04-15
21.242128
44.139309
10.850034
26.119427
19.745104
14.238626
25.842726
13.527215
8.002091
20.932457
5.142337
12.831253
11.069302
9.284735
6.738647
14.013865
12.29
35.790001
40.549496
6.101738
7.03
8.83
8.073333
31.319532
8.781911
11.934896
24.316956
9.58777
14.680505
1.975214
2005-04-18
21.646645
44.936985
11.005711
26.636343
19.735544
14.425096
26.248585
13.513823
7.948352
21.068689
5.142337
12.883461
10.953463
9.38226
6.823565
14.145833
12.5
35.73
39.927235
6.079287
6.89
8.9025
8.226667
31.319532
8.718838
12.170086
23.842758
9.767294
14.712336
2.039729
2005-04-19
21.485865
44.996822
11.029296
27.189747
19.864719
14.532081
26.132639
13.623631
8.055825
21.200661
5.142337
13.127093
11.056428
9.401769
6.993398
14.486387
12.32
35.470001
39.622856
6.250268
6.95
8.9425
8.216667
31.319532
8.574147
12.009559
23.766897
9.84027
14.919255
2.028525
2005-04-20
21.003567
44.278915
10.717949
26.715401
19.716404
14.308937
25.953417
13.840555
8.02163
21.711515
5.142337
13.144501
11.062865
9.20671
6.963266
14.299086
12.47
34.799999
39.318466
6.410887
6.84
8.6975
8.096667
31.319532
8.472116
12.360476
23.596172
9.640314
14.669896
2.024275
2005-04-21
21.527359
45.169666
10.854753
27.043797
19.639858
14.269198
26.153727
13.859303
8.046058
21.732809
5.142337
13.550547
11.378215
9.479792
7.160496
14.77586
12.75
35.419998
40.076027
6.687216
7.06
8.775
8.076667
31.319532
8.609392
12.349276
24.040024
9.954114
14.937826
2.058656
2005-04-22
21.677748
45.302612
10.765121
26.95257
19.419773
14.253911
25.863815
13.374568
8.085136
21.881809
5.142337
13.480944
11.217322
9.177451
6.946832
14.950389
12.5
35.380001
39.832539
6.830562
7.06
8.8
8.133333
31.319532
8.451714
11.76317
24.225916
9.796484
14.579693
2.053635
2005-04-25
22.061516
46.020519
10.977408
27.305302
19.314516
14.538192
26.274946
13.508468
8.109564
22.137232
5.142337
13.579549
11.249499
9.34325
7.004357
14.997216
12.91
35.349998
39.250835
6.789113
7.03
8.8025
8.356667
31.319532
8.802319
11.778103
24.635618
10.002285
14.898028
2.091107
2005-04-26
21.843704
45.767921
10.972688
27.232317
18.883923
14.501512
25.816387
13.33707
8.182845
21.949921
5.142337
13.527345
11.12079
9.313992
6.98518
14.541726
12.57
36.209999
38.689434
6.787385
7.07
8.1925
8.37
31.319532
8.646495
11.625045
24.977043
9.805245
14.847626
2.070246
2005-04-27
22.185982
46.419399
10.972688
27.554617
19.046593
14.611558
26.158978
14.086948
8.2317
22.162779
5.142337
13.637561
11.10148
9.255474
6.993398
14.324622
12.42
35.84
39.16967
6.369436
6.96
8.3025
8.406667
31.319532
8.609392
11.75197
24.996016
9.818384
14.868851
2.078359
2005-04-28
21.921505
46.452621
10.906644
26.903919
18.917416
14.538192
26.048298
13.674512
8.09491
22.350094
5.142337
13.451941
11.030684
9.333497
7.64809
14.150087
12.21
35.98
38.790894
6.345257
6.65
8.4425
8.283333
31.319532
9.008236
11.87143
24.040024
9.751245
14.542558
2.042819
2005-04-29
22.559381
46.552345
11.081192
27.366104
19.194904
14.730778
26.296021
13.658446
8.21704
22.413956
5.142337
13.643359
11.114351
9.470038
7.80149
14.22671
11.81
36.240002
39.372585
6.409157
6.55
8.31
8.16
31.319532
9.186318
11.837832
23.804825
9.91033
14.635405
2.067543
2005-05-02
22.621622
47.097446
11.175542
27.664089
19.108788
14.764404
26.923248
14.129795
7.997202
22.520384
5.142337
13.660766
11.107917
9.421275
7.702874
14.409758
11.57
37.32
39.731091
6.528324
6.95
8.5075
8.17
31.319532
9.240116
11.766904
23.254747
10.091313
14.624801
2.093424
2005-05-03
22.585306
46.771698
11.222713
27.530296
18.965261
14.709377
26.859999
14.303872
8.006974
22.435244
5.142337
13.823183
11.140095
9.460286
7.683696
14.120294
11.52
37.720001
39.331997
6.707942
6.82
8.5
8.363333
31.319532
9.277218
12.009559
23.091637
9.593613
14.850285
2.09806
2005-05-04
22.761641
47.296864
11.401973
28.43642
19.376719
14.956976
27.381805
14.408321
8.090025
22.477804
5.142337
14.032715
11.358908
9.830894
7.817925
14.524697
11.67
38.720001
39.879883
6.747664
7.36
8.135
8.38
31.319532
9.388521
12.868187
23.558247
9.796484
15.189839
2.119693
2005-05-05
22.714972
47.157276
11.317065
28.406015
19.266674
15.015061
27.959656
14.368155
8.2317
22.86095
5.142337
14.120021
11.584156
9.791884
7.771355
14.371449
11.54
38.52
39.791954
6.668218
7.94
8.1925
7.796667
31.319532
9.690897
12.65913
23.562031
9.792109
15.240239
2.095742
2005-05-06
22.564579
47.057568
11.213277
27.724901
19.094439
14.90807
28.002064
14.06017
8.173074
22.626806
5.142337
14.25389
11.597029
9.879661
7.845314
14.4651
11.49
38.450001
39.629608
6.687216
7.95
8.325
7.796667
31.319532
9.724291
12.614329
23.49375
9.930762
15.158001
2.097287
2005-05-09
22.714972
47.363335
11.29819
27.937754
19.118349
14.938642
28.320164
14.461881
8.378253
23.158953
5.142337
14.434312
11.719301
9.860151
7.796009
14.631125
11.56
38.700001
40.806538
6.713122
8.11
8.385
7.98
31.319532
9.689048
12.528467
23.766897
9.986231
15.234933
2.113127
2005-05-10
22.383055
47.050896
11.199126
27.651934
18.816952
14.914185
27.763512
14.06017
8.329399
23.078066
5.142337
14.358651
11.719301
9.752874
7.708352
14.4651
11.43
38.91
41.279991
6.675127
8.3
8.335
8.093333
31.319532
9.627828
12.226082
23.387527
9.752698
15.102297
2.114285
2005-05-11
22.46085
47.502926
11.15195
27.986401
18.922199
15.05174
27.784716
14.285422
8.275668
23.188751
5.142337
14.416857
11.938113
9.752874
7.682244
14.622606
11.45
38.77
41.543797
6.802929
8.43
8.1675
8.186667
31.319532
9.822608
12.40154
23.505131
9.913257
15.333095
2.142487
2005-05-12
22.678659
46.771698
10.996278
27.572876
18.668629
14.905016
27.312881
14.226427
8.158415
23.180237
5.142337
14.457596
12.03465
9.908915
7.946101
14.980196
11.53
39.34
41.800812
6.697579
8.08
8.12
8.136667
31.319532
9.859713
12.618064
23.262341
9.662205
15.110261
2.062134
2005-05-13
22.523092
46.532406
10.916082
27.262722
18.477257
14.730778
27.106134
14.344421
7.982547
23.15469
5.142337
14.620564
12.156922
10.308785
7.992829
15.559131
11.74
38.900002
42.017262
6.701033
7.84
8
7.983333
31.319532
10.017394
13.088442
23.065071
9.55128
14.945784
2.045909
2005-05-16
22.922413
47.514641
11.203843
27.791809
18.639914
15.039514
27.848331
14.443645
8.060714
23.386936
5.142337
14.742786
12.285638
10.152739
8.061544
15.912463
11.45
38.549999
42.605736
6.711395
8.03
7.95
8.176667
31.319532
9.978436
13.207902
23.474781
9.776056
15.364925
2.088017
2005-05-17
23.005381
47.87545
11.246296
28.132357
18.965261
14.993662
27.986168
14.384649
8.060714
23.623468
5.142337
14.958144
12.26633
10.338043
8.245694
16.231737
11.39
38.650002
42.544853
6.718303
7.94
7.7975
8.366667
31.319532
10.026668
13.170573
23.717566
9.711623
15.463076
2.10965
2005-05-18
23.026136
48.162754
11.48689
28.697922
19.094439
15.100649
28.298962
14.636725
8.236583
23.847105
5.142337
15.092006
12.382172
10.279527
8.218213
16.419044
11.99
39.259998
42.172836
6.854743
7.98
7.8525
8.616667
31.319532
10.212178
13.327363
24.449743
10.083523
15.683252
2.147894
2005-05-19
22.772013
47.788567
11.392534
28.509394
19.065733
15.067025
28.346659
14.534827
8.373367
24.21265
5.142337
15.13857
12.472271
10.191751
8.18248
16.397755
12.36
39.950001
41.81435
6.977365
8.1
7.8725
8.536667
31.319532
10.217742
13.499086
24.734253
10.057166
15.781408
2.183822
2005-05-20
22.47641
47.367641
11.345362
28.095861
19.051378
15.063971
28.29365
14.709131
8.353826
24.21265
5.142337
15.336464
12.53019
10.279527
8.242945
17.019276
12.3
39.060001
41.848175
6.939369
7.95
7.7875
8.4
31.319532
10.201048
13.648412
24.658382
10.090841
15.792025
2.177254
2005-05-23
22.481598
47.948963
11.203843
28.16884
19.19969
15.125102
28.373169
14.883448
8.466189
24.281464
5.142337
15.423758
12.581679
10.425819
8.237453
16.942652
12.57
39.110001
42.010506
7.037812
7.93
7.77
8.393333
31.319532
10.188059
13.853737
24.96946
10.410026
15.84242
2.210092
2005-05-24
22.175617
47.668293
11.246296
28.241816
19.027456
14.984497
28.097496
14.813716
8.290322
23.670769
5.142337
15.691497
12.871284
10.572113
8.22646
17.65781
12.85
38.349998
42.29459
6.961821
7.89
7.7575
8.33
31.319532
10.162086
13.771606
25.417105
10.377812
15.725702
2.182664
2005-05-25
22.092632
47.213947
11.194407
28.059378
18.955692
14.871395
27.477249
14.658182
8.158415
23.434246
5.142337
15.714777
12.626732
10.46483
8.122011
17.278934
12.76
37.990002
42.193138
6.977365
7.7
7.7275
8.396667
31.319532
10.202901
14.025464
25.257772
10.328032
15.473686
2.182276
End of preview. Expand in Data Studio

CAST Stock Panels

Datasets for CAST: A Cross-Asset State-Space Trading System for Drawdown Control in Stock Markets (IEEE ICDM 2026).

Overview

Four panels of 30 stocks each, daily close prices from January 2005 to April 2025:

Config Description Trading days
NASDAQ U.S. large-cap 5,114
CSI300 Chinese A-share large-cap 4,955
TPX100 Japanese blue-chips 5,022
Global30 Cross-currency basket 5,291

Each config is a wide table: one Date column and 30 price columns named by ticker. There are no missing values.

Global30 mixes currencies (USD, EUR, JPY, GBP, HKD/CNY). In the paper its prices are normalized to the first-day value before backtesting. The other three panels are used as raw prices.

The ticker list and selection method for each panel are in data/<config>.json.

Usage

from datasets import load_dataset

ds = load_dataset("CharlieYPeng/CAST-stock-panels", "NASDAQ", split="train")
df = ds.to_pandas().set_index("Date")

Source and terms

Prices were collected from public market data (Yahoo Finance). They are provided for research and reproducibility only. Use of the underlying price data is subject to the original data provider's terms.

Citation

@misc{peng2026cast,
  title = {{CAST}: A Cross-Asset State-Space Trading System for Drawdown Control in Stock Markets},
  author = {Peng, Yu and Khushi, Matloob and Poon, Josiah},
  year = {2026},
  eprint = {2609.14205},
  archivePrefix = {arXiv},
  primaryClass = {cs.CE},
  doi = {10.48550/arXiv.2609.14205},
  url = {https://arxiv.org/abs/2609.14205},
  note = {Accepted at IEEE International Conference on Data Mining (ICDM 2026)}
}
Downloads last month
56

Paper for CharlieYPeng/CAST-stock-panels