Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.4M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-07-31 00:00:00	open float64 0 1,451,250B ⌀	high float64 0 1,653,750B ⌀	low float64 0 1,174,500B ⌀	close float64 0 1,200,150B ⌀	volume int64 0 9.23B	adj_close float64 -654.36 1,200,150B ⌀
ZYXI	2005-10-06	0.645455	0.654545	0.618182	0.654545	50,050	0.352207
ZYXI	2005-10-07	0.636364	0.645455	0.618182	0.645455	17,050	0.347316
ZYXI	2005-10-10	0.618182	0.663636	0.618182	0.663636	2,420	0.357099
ZYXI	2005-10-11	0.618182	0.645455	0.618182	0.618182	4,950	0.33264
ZYXI	2005-10-12	0.590909	0.681818	0.5	0.672727	41,910	0.361991
ZYXI	2005-10-13	0.672727	0.672727	0.672727	0.672727	0	0.361991
ZYXI	2005-10-14	0.5	0.672727	0.5	0.672727	220	0.361991
ZYXI	2005-10-17	0.545455	0.636364	0.545455	0.636364	9,570	0.342424
ZYXI	2005-10-18	0.636364	0.636364	0.636364	0.636364	2,750	0.342424
ZYXI	2005-10-19	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2005-10-20	0.590909	0.681818	0.518182	0.681818	12,760	0.366883
ZYXI	2005-10-21	0.545455	0.672727	0.509091	0.672727	12,870	0.361991
ZYXI	2005-10-24	0.672727	0.672727	0.672727	0.672727	0	0.361991
ZYXI	2005-10-25	0.590909	0.636364	0.590909	0.636364	13,750	0.342424
ZYXI	2005-10-26	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2005-10-27	0.590909	0.6	0.5	0.5	13,200	0.269047
ZYXI	2005-10-28	0.554545	0.554545	0.554545	0.554545	1,100	0.298398
ZYXI	2005-10-31	0.554545	0.636364	0.554545	0.618182	15,290	0.33264
ZYXI	2005-11-01	0.618182	0.618182	0.590909	0.590909	12,320	0.317965
ZYXI	2005-11-02	0.590909	0.590909	0.590909	0.590909	4,180	0.317965
ZYXI	2005-11-03	0.590909	0.590909	0.590909	0.590909	0	0.317965
ZYXI	2005-11-04	0.590909	0.590909	0.590909	0.590909	11,000	0.317965
ZYXI	2005-11-07	0.554545	0.572727	0.554545	0.572727	35,860	0.308181
ZYXI	2005-11-08	0.590909	0.654545	0.590909	0.590909	70,840	0.317965
ZYXI	2005-11-09	0.590909	0.636364	0.545455	0.545455	30,250	0.293506
ZYXI	2005-11-10	0.545455	0.545455	0.545455	0.545455	3,300	0.293506
ZYXI	2005-11-11	0.545455	0.554545	0.545455	0.554545	8,360	0.298398
ZYXI	2005-11-14	0.590909	0.636364	0.554545	0.554545	30,470	0.298398
ZYXI	2005-11-15	0.636364	0.663636	0.590909	0.618182	51,810	0.33264
ZYXI	2005-11-16	0.618182	0.618182	0.554545	0.618182	11,110	0.33264
ZYXI	2005-11-17	0.554545	0.618182	0.554545	0.618182	220	0.33264
ZYXI	2005-11-18	0.618182	0.618182	0.618182	0.618182	1,100	0.33264
ZYXI	2005-11-21	0.618182	0.618182	0.618182	0.618182	0	0.33264
ZYXI	2005-11-22	0.554545	0.618182	0.554545	0.554545	3,960	0.298398
ZYXI	2005-11-23	0.554545	0.572727	0.554545	0.572727	2,750	0.308181
ZYXI	2005-11-25	0.572727	0.572727	0.572727	0.572727	0	0.308181
ZYXI	2005-11-28	0.572727	0.572727	0.572727	0.572727	0	0.308181
ZYXI	2005-11-29	0.572727	0.572727	0.5	0.554545	21,340	0.298398
ZYXI	2005-11-30	0.554545	0.554545	0.554545	0.554545	0	0.298398
ZYXI	2005-12-01	0.5	0.545455	0.454545	0.545455	22,660	0.293506
ZYXI	2005-12-02	0.5	0.518182	0.472727	0.472727	25,630	0.254372
ZYXI	2005-12-05	0.409091	0.472727	0.409091	0.472727	2,640	0.254372
ZYXI	2005-12-06	0.418182	0.545455	0.363636	0.409091	56,210	0.22013
ZYXI	2005-12-07	0.454545	0.5	0.454545	0.454545	66,990	0.244588
ZYXI	2005-12-08	0.472727	0.5	0.472727	0.481818	43,120	0.259264
ZYXI	2005-12-09	0.481818	0.481818	0.481818	0.481818	0	0.259264
ZYXI	2005-12-12	0.381818	0.545455	0.381818	0.545455	440	0.293506
ZYXI	2005-12-13	0.381818	0.5	0.381818	0.5	550	0.269047
ZYXI	2005-12-14	0.390909	0.390909	0.390909	0.390909	3,960	0.210346
ZYXI	2005-12-15	0.409091	0.418182	0.409091	0.418182	6,600	0.225021
ZYXI	2005-12-16	0.418182	0.5	0.418182	0.418182	10,450	0.225021
ZYXI	2005-12-19	0.418182	0.436364	0.418182	0.418182	13,750	0.225021
ZYXI	2005-12-20	0.418182	0.418182	0.418182	0.418182	2,200	0.225021
ZYXI	2005-12-21	0.545455	0.545455	0.418182	0.427273	4,400	0.229913
ZYXI	2005-12-22	0.454545	0.454545	0.454545	0.454545	5,500	0.244588
ZYXI	2005-12-23	0.454545	0.454545	0.427273	0.454545	8,140	0.244588
ZYXI	2005-12-27	0.436364	0.436364	0.427273	0.427273	7,260	0.229913
ZYXI	2005-12-28	0.427273	0.454545	0.427273	0.427273	4,070	0.229913
ZYXI	2005-12-29	0.427273	0.454545	0.427273	0.427273	11,770	0.229913
ZYXI	2005-12-30	0.427273	0.454545	0.427273	0.427273	11,550	0.229913
ZYXI	2006-01-03	0.436364	0.436364	0.363636	0.363636	80,080	0.195671
ZYXI	2006-01-04	0.363636	0.409091	0.363636	0.409091	15,620	0.22013
ZYXI	2006-01-05	0.354545	0.354545	0.354545	0.354545	1,100	0.190779
ZYXI	2006-01-06	0.354545	0.354545	0.354545	0.354545	550	0.190779
ZYXI	2006-01-09	0.354545	0.409091	0.354545	0.363636	2,750	0.195671
ZYXI	2006-01-10	0.354545	0.363636	0.354545	0.363636	11,550	0.195671
ZYXI	2006-01-11	0.354545	0.354545	0.354545	0.354545	1,100	0.190779
ZYXI	2006-01-12	0.354545	0.409091	0.318182	0.363636	18,590	0.195671
ZYXI	2006-01-13	0.363636	0.363636	0.363636	0.363636	1,100	0.195671
ZYXI	2006-01-17	0.409091	0.409091	0.327273	0.381818	16,060	0.205454
ZYXI	2006-01-18	0.409091	0.409091	0.345455	0.381818	21,120	0.205454
ZYXI	2006-01-19	0.381818	0.381818	0.381818	0.381818	550	0.205454
ZYXI	2006-01-20	0.381818	0.409091	0.381818	0.409091	7,040	0.22013
ZYXI	2006-01-23	0.390909	0.390909	0.381818	0.381818	9,460	0.205454
ZYXI	2006-01-24	0.409091	0.409091	0.390909	0.409091	21,670	0.22013
ZYXI	2006-01-25	0.381818	0.454545	0.381818	0.418182	18,040	0.225021
ZYXI	2006-01-26	0.390909	0.418182	0.390909	0.390909	2,970	0.210346
ZYXI	2006-01-27	0.418182	0.454545	0.381818	0.381818	17,820	0.205454
ZYXI	2006-01-30	0.418182	0.418182	0.363636	0.363636	21,010	0.195671
ZYXI	2006-01-31	0.363636	0.363636	0.363636	0.363636	0	0.195671
ZYXI	2006-02-01	0.381818	0.381818	0.381818	0.381818	550	0.205454
ZYXI	2006-02-02	0.363636	0.363636	0.363636	0.363636	5,500	0.195671
ZYXI	2006-02-03	0.381818	0.445455	0.363636	0.363636	17,600	0.195671
ZYXI	2006-02-06	0.363636	0.363636	0.363636	0.363636	2,420	0.195671
ZYXI	2006-02-07	0.363636	0.363636	0.363636	0.363636	3,300	0.195671
ZYXI	2006-02-08	0.381818	0.4	0.363636	0.4	24,310	0.215238
ZYXI	2006-02-09	0.445455	0.445455	0.363636	0.363636	6,600	0.195671
ZYXI	2006-02-10	0.363636	0.363636	0.363636	0.363636	0	0.195671
ZYXI	2006-02-13	0.363636	0.363636	0.363636	0.363636	2,970	0.195671
ZYXI	2006-02-14	0.363636	0.363636	0.363636	0.363636	3,300	0.195671
ZYXI	2006-02-15	0.363636	0.363636	0.363636	0.363636	2,200	0.195671
ZYXI	2006-02-16	0.318182	0.318182	0.318182	0.318182	1,100	0.171212
ZYXI	2006-02-17	0.318182	0.327273	0.318182	0.327273	18,700	0.176104
ZYXI	2006-02-21	0.363636	0.363636	0.363636	0.363636	2,860	0.195671
ZYXI	2006-02-22	0.363636	0.363636	0.309091	0.309091	5,060	0.16632
ZYXI	2006-02-23	0.363636	0.363636	0.363636	0.363636	5,500	0.195671
ZYXI	2006-02-24	0.345455	0.345455	0.345455	0.345455	2,200	0.185887
ZYXI	2006-02-27	0.409091	0.463636	0.409091	0.409091	10,010	0.22013
ZYXI	2006-02-28	0.454545	0.463636	0.381818	0.381818	20,680	0.205454
ZYXI	2006-03-01	0.336364	0.336364	0.336364	0.336364	11,000	0.180996

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.