instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2016, month 01 and 07th for company TOT, the stock value is open in 41.470001 Adj close is 38.306328. What is your expected close, high, low and volume? | With this information close value is 41.630001, high value is 42.43, low value is 41.41 and volume is 2117900 | |
In year 2016, month 01 and 08th for company TOT, the stock value is open in 41.669998 Adj close is 37.36776. What is your expected close, high, low and volume? | With this information close value is 40.610001, high value is 41.73, low value is 40.580002 and volume is 1625500 | |
In year 2016, month 01 and 11th for company TOT, the stock value is open in 41.68 Adj close is 37.551796. What is your expected close, high, low and volume? | With this information close value is 40.810001, high value is 41.689999, low value is 40.349998 and volume is 2262400 | |
In year 2016, month 01 and 12th for company TOT, the stock value is open in 41.439999 Adj close is 37.616203. What is your expected close, high, low and volume? | With this information close value is 40.880001, high value is 42.849998, low value is 40.16 and volume is 1784300 | |
In year 2016, month 01 and 13th for company TOT, the stock value is open in 41.43 Adj close is 37.192924. What is your expected close, high, low and volume? | With this information close value is 40.419998, high value is 41.919998, low value is 40.18 and volume is 1560300 | |
In year 2016, month 01 and 14th for company TOT, the stock value is open in 41.77 Adj close is 39.419716. What is your expected close, high, low and volume? | With this information close value is 42.84, high value is 43.09, low value is 41.450001 and volume is 3203600 | |
In year 2016, month 01 and 15th for company TOT, the stock value is open in 41.150002 Adj close is 37.883053. What is your expected close, high, low and volume? | With this information close value is 41.169998, high value is 41.75, low value is 40.810001 and volume is 1901100 | |
In year 2016, month 01 and 19th for company TOT, the stock value is open in 42.360001 Adj close is 38.389141. What is your expected close, high, low and volume? | With this information close value is 41.720001, high value is 42.439999, low value is 41.220001 and volume is 2880100 | |
In year 2016, month 01 and 20th for company TOT, the stock value is open in 40.709999 Adj close is 36.999695. What is your expected close, high, low and volume? | With this information close value is 40.209999, high value is 40.799999, low value is 39.049999 and volume is 4172700 | |
In year 2016, month 01 and 21th for company TOT, the stock value is open in 39.950001 Adj close is 37.735825. What is your expected close, high, low and volume? | With this information close value is 41.009998, high value is 41.209999, low value is 39.639999 and volume is 1997600 | |
In year 2016, month 01 and 22th for company TOT, the stock value is open in 43.0 Adj close is 39.364506. What is your expected close, high, low and volume? | With this information close value is 42.779999, high value is 43.080002, low value is 42.110001 and volume is 2020500 | |
In year 2016, month 01 and 25th for company TOT, the stock value is open in 41.57 Adj close is 38.039478. What is your expected close, high, low and volume? | With this information close value is 41.34, high value is 41.990002, low value is 41.27 and volume is 1378600 | |
In year 2016, month 01 and 26th for company TOT, the stock value is open in 42.290001 Adj close is 39.631355. What is your expected close, high, low and volume? | With this information close value is 43.07, high value is 43.32, low value is 41.849998 and volume is 2507200 | |
In year 2016, month 01 and 27th for company TOT, the stock value is open in 42.68 Adj close is 39.815388. What is your expected close, high, low and volume? | With this information close value is 43.27, high value is 43.970001, low value is 42.580002 and volume is 1613600 | |
In year 2016, month 01 and 28th for company TOT, the stock value is open in 44.459999 Adj close is 40.533115. What is your expected close, high, low and volume? | With this information close value is 44.049999, high value is 44.549999, low value is 43.330002 and volume is 1629300 | |
In year 2016, month 01 and 29th for company TOT, the stock value is open in 44.040001 Adj close is 40.781555. What is your expected close, high, low and volume? | With this information close value is 44.32, high value is 44.560001, low value is 43.790001 and volume is 2449000 | |
In year 2016, month 02 and 01th for company TOT, the stock value is open in 43.57 Adj close is 40.165051. What is your expected close, high, low and volume? | With this information close value is 43.650002, high value is 43.73, low value is 43.16 and volume is 1535100 | |
In year 2016, month 02 and 02th for company TOT, the stock value is open in 41.560001 Adj close is 38.223507. What is your expected close, high, low and volume? | With this information close value is 41.540001, high value is 41.700001, low value is 41.18 and volume is 2205100 | |
In year 2016, month 02 and 03th for company TOT, the stock value is open in 42.25 Adj close is 39.649761. What is your expected close, high, low and volume? | With this information close value is 43.09, high value is 43.299999, low value is 41.400002 and volume is 2158100 | |
In year 2016, month 02 and 04th for company TOT, the stock value is open in 43.740002 Adj close is 40.395092. What is your expected close, high, low and volume? | With this information close value is 43.900002, high value is 44.5, low value is 43.610001 and volume is 1802900 | |
In year 2016, month 02 and 05th for company TOT, the stock value is open in 43.459999 Adj close is 39.999424. What is your expected close, high, low and volume? | With this information close value is 43.470001, high value is 43.68, low value is 43.09 and volume is 1803100 | |
In year 2016, month 02 and 08th for company TOT, the stock value is open in 42.299999 Adj close is 39.410519. What is your expected close, high, low and volume? | With this information close value is 42.830002, high value is 43.07, low value is 41.779999 and volume is 8004100 | |
In year 2016, month 02 and 09th for company TOT, the stock value is open in 41.869999 Adj close is 38.094688. What is your expected close, high, low and volume? | With this information close value is 41.400002, high value is 42.060001, low value is 40.91 and volume is 2636800 | |
In year 2016, month 02 and 10th for company TOT, the stock value is open in 41.009998 Adj close is 37.653008. What is your expected close, high, low and volume? | With this information close value is 40.919998, high value is 41.84, low value is 40.75 and volume is 1437200 | |
In year 2016, month 02 and 11th for company TOT, the stock value is open in 40.580002 Adj close is 37.376965. What is your expected close, high, low and volume? | With this information close value is 40.619999, high value is 40.860001, low value is 40.080002 and volume is 1579900 | |
In year 2016, month 02 and 12th for company TOT, the stock value is open in 41.59 Adj close is 39.557743. What is your expected close, high, low and volume? | With this information close value is 42.990002, high value is 43.040001, low value is 41.5 and volume is 6238800 | |
In year 2016, month 02 and 16th for company TOT, the stock value is open in 43.540001 Adj close is 39.235683. What is your expected close, high, low and volume? | With this information close value is 42.639999, high value is 43.59, low value is 42.490002 and volume is 6911000 | |
In year 2016, month 02 and 17th for company TOT, the stock value is open in 42.759998 Adj close is 40.330681. What is your expected close, high, low and volume? | With this information close value is 43.830002, high value is 44.150002, low value is 42.740002 and volume is 3424000 | |
In year 2016, month 02 and 18th for company TOT, the stock value is open in 44.400002 Adj close is 40.514709. What is your expected close, high, low and volume? | With this information close value is 44.029999, high value is 44.490002, low value is 43.650002 and volume is 5937200 | |
In year 2016, month 02 and 19th for company TOT, the stock value is open in 43.889999 Adj close is 41.039207. What is your expected close, high, low and volume? | With this information close value is 44.599998, high value is 44.66, low value is 43.779999 and volume is 7208300 | |
In year 2016, month 02 and 22th for company TOT, the stock value is open in 44.700001 Adj close is 41.793732. What is your expected close, high, low and volume? | With this information close value is 45.419998, high value is 45.419998, low value is 44.700001 and volume is 3166800 | |
In year 2016, month 02 and 23th for company TOT, the stock value is open in 44.52 Adj close is 40.303074. What is your expected close, high, low and volume? | With this information close value is 43.799999, high value is 44.799999, low value is 43.720001 and volume is 4592900 | |
In year 2016, month 02 and 24th for company TOT, the stock value is open in 42.490002 Adj close is 40.422699. What is your expected close, high, low and volume? | With this information close value is 43.93, high value is 44.099998, low value is 42.330002 and volume is 6009600 | |
In year 2016, month 02 and 25th for company TOT, the stock value is open in 44.360001 Adj close is 40.827568. What is your expected close, high, low and volume? | With this information close value is 44.369999, high value is 44.52, low value is 43.689999 and volume is 3521500 | |
In year 2016, month 02 and 26th for company TOT, the stock value is open in 45.009998 Adj close is 41.140427. What is your expected close, high, low and volume? | With this information close value is 44.709999, high value is 45.099998, low value is 44.400002 and volume is 3144000 | |
In year 2016, month 02 and 29th for company TOT, the stock value is open in 44.66 Adj close is 41.140427. What is your expected close, high, low and volume? | With this information close value is 44.709999, high value is 45.060001, low value is 44.48 and volume is 3791300 | |
In year 2016, month 03 and 01th for company TOT, the stock value is open in 45.139999 Adj close is 41.922562. What is your expected close, high, low and volume? | With this information close value is 45.560001, high value is 45.689999, low value is 44.91 and volume is 1971900 | |
In year 2016, month 03 and 02th for company TOT, the stock value is open in 44.939999 Adj close is 42.290619. What is your expected close, high, low and volume? | With this information close value is 45.959999, high value is 46.099998, low value is 44.860001 and volume is 1942600 | |
In year 2016, month 03 and 03th for company TOT, the stock value is open in 45.77 Adj close is 42.713898. What is your expected close, high, low and volume? | With this information close value is 46.419998, high value is 46.490002, low value is 45.57 and volume is 3386700 | |
In year 2016, month 03 and 04th for company TOT, the stock value is open in 46.700001 Adj close is 43.569645. What is your expected close, high, low and volume? | With this information close value is 47.349998, high value is 47.459999, low value is 46.580002 and volume is 2817400 | |
In year 2016, month 03 and 07th for company TOT, the stock value is open in 46.169998 Adj close is 43.459229. What is your expected close, high, low and volume? | With this information close value is 47.23, high value is 47.650002, low value is 46.169998 and volume is 7904800 | |
In year 2016, month 03 and 08th for company TOT, the stock value is open in 47.110001 Adj close is 42.53907. What is your expected close, high, low and volume? | With this information close value is 46.23, high value is 47.139999, low value is 46.209999 and volume is 1944200 | |
In year 2016, month 03 and 09th for company TOT, the stock value is open in 46.189999 Adj close is 42.824318. What is your expected close, high, low and volume? | With this information close value is 46.540001, high value is 46.68, low value is 46.0 and volume is 8275200 | |
In year 2016, month 03 and 10th for company TOT, the stock value is open in 46.310001 Adj close is 42.042179. What is your expected close, high, low and volume? | With this information close value is 45.689999, high value is 46.610001, low value is 45.630001 and volume is 2786000 | |
In year 2016, month 03 and 11th for company TOT, the stock value is open in 46.860001 Adj close is 43.799686. What is your expected close, high, low and volume? | With this information close value is 47.599998, high value is 47.599998, low value is 46.84 and volume is 1863800 | |
In year 2016, month 03 and 14th for company TOT, the stock value is open in 46.93 Adj close is 43.367214. What is your expected close, high, low and volume? | With this information close value is 47.130001, high value is 47.200001, low value is 46.509998 and volume is 1266500 | |
In year 2016, month 03 and 15th for company TOT, the stock value is open in 46.060001 Adj close is 42.62188. What is your expected close, high, low and volume? | With this information close value is 46.32, high value is 46.529999, low value is 45.939999 and volume is 910300 | |
In year 2016, month 03 and 16th for company TOT, the stock value is open in 45.5 Adj close is 43.409966. What is your expected close, high, low and volume? | With this information close value is 46.490002, high value is 46.75, low value is 45.490002 and volume is 2028200 | |
In year 2016, month 03 and 17th for company TOT, the stock value is open in 47.259998 Adj close is 44.362385. What is your expected close, high, low and volume? | With this information close value is 47.509998, high value is 47.900002, low value is 46.740002 and volume is 1987800 | |
In year 2016, month 03 and 18th for company TOT, the stock value is open in 47.740002 Adj close is 44.651848. What is your expected close, high, low and volume? | With this information close value is 47.82, high value is 48.0, low value is 47.59 and volume is 1717400 | |
In year 2016, month 03 and 21th for company TOT, the stock value is open in 47.02 Adj close is 43.624725. What is your expected close, high, low and volume? | With this information close value is 46.720001, high value is 47.299999, low value is 46.509998 and volume is 2768400 | |
In year 2016, month 03 and 22th for company TOT, the stock value is open in 46.720001 Adj close is 43.185863. What is your expected close, high, low and volume? | With this information close value is 46.25, high value is 46.720001, low value is 45.860001 and volume is 4167600 | |
In year 2016, month 03 and 23th for company TOT, the stock value is open in 46.419998 Adj close is 42.513561. What is your expected close, high, low and volume? | With this information close value is 45.529999, high value is 46.419998, low value is 45.369999 and volume is 1102500 | |
In year 2016, month 03 and 24th for company TOT, the stock value is open in 44.310001 Adj close is 42.280128. What is your expected close, high, low and volume? | With this information close value is 45.279999, high value is 45.380001, low value is 44.240002 and volume is 2805500 | |
In year 2016, month 03 and 28th for company TOT, the stock value is open in 45.57 Adj close is 42.112049. What is your expected close, high, low and volume? | With this information close value is 45.099998, high value is 45.619999, low value is 45.0 and volume is 522900 | |
In year 2016, month 03 and 29th for company TOT, the stock value is open in 44.860001 Adj close is 42.569595. What is your expected close, high, low and volume? | With this information close value is 45.59, high value is 45.68, low value is 44.66 and volume is 1811600 | |
In year 2016, month 03 and 30th for company TOT, the stock value is open in 46.66 Adj close is 43.213879. What is your expected close, high, low and volume? | With this information close value is 46.279999, high value is 47.049999, low value is 46.110001 and volume is 1453800 | |
In year 2016, month 03 and 31th for company TOT, the stock value is open in 45.73 Adj close is 42.410854. What is your expected close, high, low and volume? | With this information close value is 45.419998, high value is 46.040001, low value is 45.349998 and volume is 782600 | |
In year 2016, month 04 and 01th for company TOT, the stock value is open in 43.790001 Adj close is 41.271675. What is your expected close, high, low and volume? | With this information close value is 44.200001, high value is 44.349998, low value is 43.740002 and volume is 1594200 | |
In year 2016, month 04 and 04th for company TOT, the stock value is open in 44.32 Adj close is 41.486443. What is your expected close, high, low and volume? | With this information close value is 44.43, high value is 44.849998, low value is 44.189999 and volume is 2848300 | |
In year 2016, month 04 and 05th for company TOT, the stock value is open in 43.599998 Adj close is 40.935535. What is your expected close, high, low and volume? | With this information close value is 43.84, high value is 43.970001, low value is 43.549999 and volume is 2202600 | |
In year 2016, month 04 and 06th for company TOT, the stock value is open in 43.84 Adj close is 41.757229. What is your expected close, high, low and volume? | With this information close value is 44.720001, high value is 44.720001, low value is 43.689999 and volume is 2990200 | |
In year 2016, month 04 and 07th for company TOT, the stock value is open in 44.080002 Adj close is 41.215656. What is your expected close, high, low and volume? | With this information close value is 44.139999, high value is 44.43, low value is 43.779999 and volume is 3195700 | |
In year 2016, month 04 and 08th for company TOT, the stock value is open in 45.290001 Adj close is 42.457542. What is your expected close, high, low and volume? | With this information close value is 45.470001, high value is 45.830002, low value is 45.259998 and volume is 2826600 | |
In year 2016, month 04 and 11th for company TOT, the stock value is open in 45.93 Adj close is 42.57893. What is your expected close, high, low and volume? | With this information close value is 45.599998, high value is 46.220001, low value is 45.599998 and volume is 1859500 | |
In year 2016, month 04 and 12th for company TOT, the stock value is open in 45.93 Adj close is 43.802135. What is your expected close, high, low and volume? | With this information close value is 46.91, high value is 47.189999, low value is 45.830002 and volume is 4087100 | |
In year 2016, month 04 and 13th for company TOT, the stock value is open in 47.779999 Adj close is 44.745224. What is your expected close, high, low and volume? | With this information close value is 47.919998, high value is 48.009998, low value is 47.490002 and volume is 3154800 | |
In year 2016, month 04 and 14th for company TOT, the stock value is open in 48.02 Adj close is 45.296139. What is your expected close, high, low and volume? | With this information close value is 48.509998, high value is 48.509998, low value is 48.0 and volume is 4488100 | |
In year 2016, month 04 and 15th for company TOT, the stock value is open in 48.0 Adj close is 44.745224. What is your expected close, high, low and volume? | With this information close value is 47.919998, high value is 48.209999, low value is 47.689999 and volume is 1251600 | |
In year 2016, month 04 and 18th for company TOT, the stock value is open in 47.919998 Adj close is 44.633175. What is your expected close, high, low and volume? | With this information close value is 47.799999, high value is 48.09, low value is 46.869999 and volume is 2717100 | |
In year 2016, month 04 and 19th for company TOT, the stock value is open in 48.18 Adj close is 45.856388. What is your expected close, high, low and volume? | With this information close value is 49.110001, high value is 49.110001, low value is 48.060001 and volume is 1596200 | |
In year 2016, month 04 and 20th for company TOT, the stock value is open in 48.73 Adj close is 46.127174. What is your expected close, high, low and volume? | With this information close value is 49.400002, high value is 49.650002, low value is 48.560001 and volume is 2095700 | |
In year 2016, month 04 and 21th for company TOT, the stock value is open in 49.34 Adj close is 45.903072. What is your expected close, high, low and volume? | With this information close value is 49.16, high value is 49.549999, low value is 48.900002 and volume is 2597900 | |
In year 2016, month 04 and 22th for company TOT, the stock value is open in 48.950001 Adj close is 46.16452. What is your expected close, high, low and volume? | With this information close value is 49.439999, high value is 49.439999, low value is 48.950001 and volume is 1108600 | |
In year 2016, month 04 and 25th for company TOT, the stock value is open in 49.27 Adj close is 45.912407. What is your expected close, high, low and volume? | With this information close value is 49.169998, high value is 49.389999, low value is 48.880001 and volume is 1584600 | |
In year 2016, month 04 and 26th for company TOT, the stock value is open in 49.57 Adj close is 46.528687. What is your expected close, high, low and volume? | With this information close value is 49.830002, high value is 49.900002, low value is 49.32 and volume is 1521900 | |
In year 2016, month 04 and 27th for company TOT, the stock value is open in 50.560001 Adj close is 47.621166. What is your expected close, high, low and volume? | With this information close value is 51.0, high value is 51.299999, low value is 50.540001 and volume is 2258100 | |
In year 2016, month 04 and 28th for company TOT, the stock value is open in 50.610001 Adj close is 47.228996. What is your expected close, high, low and volume? | With this information close value is 50.580002, high value is 51.150002, low value is 50.43 and volume is 1436100 | |
In year 2016, month 04 and 29th for company TOT, the stock value is open in 50.66 Adj close is 47.387737. What is your expected close, high, low and volume? | With this information close value is 50.75, high value is 50.950001, low value is 50.169998 and volume is 1908800 | |
In year 2016, month 05 and 02th for company TOT, the stock value is open in 50.540001 Adj close is 47.471767. What is your expected close, high, low and volume? | With this information close value is 50.84, high value is 50.84, low value is 50.23 and volume is 1249100 | |
In year 2016, month 05 and 03th for company TOT, the stock value is open in 49.709999 Adj close is 45.968433. What is your expected close, high, low and volume? | With this information close value is 49.23, high value is 49.830002, low value is 49.07 and volume is 1299000 | |
In year 2016, month 05 and 04th for company TOT, the stock value is open in 48.540001 Adj close is 45.305477. What is your expected close, high, low and volume? | With this information close value is 48.52, high value is 48.790001, low value is 48.330002 and volume is 1324500 | |
In year 2016, month 05 and 05th for company TOT, the stock value is open in 48.630001 Adj close is 45.305477. What is your expected close, high, low and volume? | With this information close value is 48.52, high value is 48.959999, low value is 48.110001 and volume is 1227500 | |
In year 2016, month 05 and 06th for company TOT, the stock value is open in 48.080002 Adj close is 45.660305. What is your expected close, high, low and volume? | With this information close value is 48.900002, high value is 49.189999, low value is 48.040001 and volume is 1598100 | |
In year 2016, month 05 and 09th for company TOT, the stock value is open in 48.470001 Adj close is 44.801254. What is your expected close, high, low and volume? | With this information close value is 47.98, high value is 48.549999, low value is 47.82 and volume is 2328500 | |
In year 2016, month 05 and 10th for company TOT, the stock value is open in 48.009998 Adj close is 45.744335. What is your expected close, high, low and volume? | With this information close value is 48.990002, high value is 48.990002, low value is 47.990002 and volume is 1232700 | |
In year 2016, month 05 and 11th for company TOT, the stock value is open in 48.450001 Adj close is 45.53891. What is your expected close, high, low and volume? | With this information close value is 48.77, high value is 49.169998, low value is 48.290001 and volume is 1024500 | |
In year 2016, month 05 and 12th for company TOT, the stock value is open in 49.900002 Adj close is 45.791019. What is your expected close, high, low and volume? | With this information close value is 49.040001, high value is 49.970001, low value is 48.66 and volume is 1660200 | |
In year 2016, month 05 and 13th for company TOT, the stock value is open in 48.259998 Adj close is 44.950649. What is your expected close, high, low and volume? | With this information close value is 48.139999, high value is 48.759998, low value is 47.970001 and volume is 1432800 | |
In year 2016, month 05 and 16th for company TOT, the stock value is open in 48.799999 Adj close is 45.809696. What is your expected close, high, low and volume? | With this information close value is 49.060001, high value is 49.169998, low value is 48.799999 and volume is 913700 | |
In year 2016, month 05 and 17th for company TOT, the stock value is open in 48.549999 Adj close is 45.632282. What is your expected close, high, low and volume? | With this information close value is 48.869999, high value is 49.02, low value is 48.330002 and volume is 1826600 | |
In year 2016, month 05 and 18th for company TOT, the stock value is open in 48.549999 Adj close is 44.950649. What is your expected close, high, low and volume? | With this information close value is 48.139999, high value is 49.060001, low value is 48.139999 and volume is 2161700 | |
In year 2016, month 05 and 19th for company TOT, the stock value is open in 47.209999 Adj close is 44.605164. What is your expected close, high, low and volume? | With this information close value is 47.77, high value is 47.830002, low value is 46.939999 and volume is 3968100 | |
In year 2016, month 05 and 20th for company TOT, the stock value is open in 48.099998 Adj close is 44.903961. What is your expected close, high, low and volume? | With this information close value is 48.09, high value is 48.380001, low value is 47.900002 and volume is 888800 | |
In year 2016, month 05 and 23th for company TOT, the stock value is open in 47.41 Adj close is 44.427753. What is your expected close, high, low and volume? | With this information close value is 47.580002, high value is 47.939999, low value is 47.389999 and volume is 2055700 | |
In year 2016, month 05 and 24th for company TOT, the stock value is open in 48.009998 Adj close is 44.941315. What is your expected close, high, low and volume? | With this information close value is 48.130001, high value is 48.310001, low value is 47.860001 and volume is 2478000 | |
In year 2016, month 05 and 25th for company TOT, the stock value is open in 48.75 Adj close is 45.940422. What is your expected close, high, low and volume? | With this information close value is 49.200001, high value is 49.450001, low value is 48.73 and volume is 1862700 | |
In year 2016, month 05 and 26th for company TOT, the stock value is open in 49.700001 Adj close is 46.024467. What is your expected close, high, low and volume? | With this information close value is 49.290001, high value is 49.84, low value is 49.240002 and volume is 1175000 | |
In year 2016, month 05 and 27th for company TOT, the stock value is open in 48.93 Adj close is 45.753677. What is your expected close, high, low and volume? | With this information close value is 49.0, high value is 49.0, low value is 48.650002 and volume is 751000 | |
In year 2016, month 05 and 31th for company TOT, the stock value is open in 48.68 Adj close is 45.305477. What is your expected close, high, low and volume? | With this information close value is 48.52, high value is 49.02, low value is 48.32 and volume is 940700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.