instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2014, month 03 and 18th for company C, the stock value is open in 47.75 Adj close is 47.051193. What is your expected close, high, low and volume? | With this information close value is 48.139999, high value is 48.139999, low value is 47.5 and volume is 19517200 | |
In year 2014, month 03 and 19th for company C, the stock value is open in 48.220001 Adj close is 47.833103. What is your expected close, high, low and volume? | With this information close value is 48.939999, high value is 49.52, low value is 48.02 and volume is 30308800 | |
In year 2014, month 03 and 20th for company C, the stock value is open in 49.290001 Adj close is 49.084148. What is your expected close, high, low and volume? | With this information close value is 50.220001, high value is 50.459999, low value is 49.009998 and volume is 33885600 | |
In year 2014, month 03 and 21th for company C, the stock value is open in 51.0 Adj close is 48.947319. What is your expected close, high, low and volume? | With this information close value is 50.080002, high value is 51.0, low value is 49.860001 and volume is 38388600 | |
In year 2014, month 03 and 24th for company C, the stock value is open in 50.200001 Adj close is 48.918003. What is your expected close, high, low and volume? | With this information close value is 50.049999, high value is 50.650002, low value is 49.779999 and volume is 21170300 | |
In year 2014, month 03 and 25th for company C, the stock value is open in 50.209999 Adj close is 49.162342. What is your expected close, high, low and volume? | With this information close value is 50.299999, high value is 50.560001, low value is 50.049999 and volume is 17484200 | |
In year 2014, month 03 and 26th for company C, the stock value is open in 50.529999 Adj close is 49.025513. What is your expected close, high, low and volume? | With this information close value is 50.16, high value is 50.580002, low value is 49.68 and volume is 36784700 | |
In year 2014, month 03 and 27th for company C, the stock value is open in 47.43 Adj close is 46.376804. What is your expected close, high, low and volume? | With this information close value is 47.450001, high value is 48.200001, low value is 47.110001 and volume is 112601000 | |
In year 2014, month 03 and 28th for company C, the stock value is open in 47.720001 Adj close is 46.181339. What is your expected close, high, low and volume? | With this information close value is 47.25, high value is 47.75, low value is 47.029999 and volume is 39796000 | |
In year 2014, month 03 and 31th for company C, the stock value is open in 47.529999 Adj close is 46.523403. What is your expected close, high, low and volume? | With this information close value is 47.599998, high value is 47.900002, low value is 47.470001 and volume is 25651000 | |
In year 2014, month 04 and 01th for company C, the stock value is open in 47.720001 Adj close is 46.718884. What is your expected close, high, low and volume? | With this information close value is 47.799999, high value is 48.25, low value is 47.650002 and volume is 26810400 | |
In year 2014, month 04 and 02th for company C, the stock value is open in 48.150002 Adj close is 47.148945. What is your expected close, high, low and volume? | With this information close value is 48.240002, high value is 48.360001, low value is 47.73 and volume is 22354300 | |
In year 2014, month 04 and 03th for company C, the stock value is open in 47.939999 Adj close is 46.601604. What is your expected close, high, low and volume? | With this information close value is 47.68, high value is 48.0, low value is 47.369999 and volume is 29237100 | |
In year 2014, month 04 and 04th for company C, the stock value is open in 47.73 Adj close is 46.044498. What is your expected close, high, low and volume? | With this information close value is 47.110001, high value is 47.790001, low value is 46.849998 and volume is 33010000 | |
In year 2014, month 04 and 07th for company C, the stock value is open in 47.119999 Adj close is 45.497162. What is your expected close, high, low and volume? | With this information close value is 46.549999, high value is 47.169998, low value is 46.290001 and volume is 30145300 | |
In year 2014, month 04 and 08th for company C, the stock value is open in 46.529999 Adj close is 45.546028. What is your expected close, high, low and volume? | With this information close value is 46.599998, high value is 46.849998, low value is 46.119999 and volume is 26874900 | |
In year 2014, month 04 and 09th for company C, the stock value is open in 46.779999 Adj close is 46.093369. What is your expected close, high, low and volume? | With this information close value is 47.16, high value is 47.189999, low value is 46.32 and volume is 22373200 | |
In year 2014, month 04 and 10th for company C, the stock value is open in 47.240002 Adj close is 45.184395. What is your expected close, high, low and volume? | With this information close value is 46.23, high value is 47.27, low value is 46.119999 and volume is 27170000 | |
In year 2014, month 04 and 11th for company C, the stock value is open in 45.700001 Adj close is 44.646839. What is your expected close, high, low and volume? | With this information close value is 45.68, high value is 46.419998, low value is 45.18 and volume is 31063200 | |
In year 2014, month 04 and 14th for company C, the stock value is open in 47.400002 Adj close is 46.591824. What is your expected close, high, low and volume? | With this information close value is 47.669998, high value is 47.799999, low value is 46.98 and volume is 51962300 | |
In year 2014, month 04 and 15th for company C, the stock value is open in 47.959999 Adj close is 47.217354. What is your expected close, high, low and volume? | With this information close value is 48.310001, high value is 48.459999, low value is 47.639999 and volume is 36511600 | |
In year 2014, month 04 and 16th for company C, the stock value is open in 48.560001 Adj close is 47.090298. What is your expected close, high, low and volume? | With this information close value is 48.18, high value is 48.619999, low value is 47.580002 and volume is 24654500 | |
In year 2014, month 04 and 17th for company C, the stock value is open in 48.189999 Adj close is 47.129391. What is your expected close, high, low and volume? | With this information close value is 48.220001, high value is 48.439999, low value is 47.990002 and volume is 21360900 | |
In year 2014, month 04 and 21th for company C, the stock value is open in 48.18 Adj close is 46.757988. What is your expected close, high, low and volume? | With this information close value is 47.84, high value is 48.220001, low value is 47.77 and volume is 17044500 | |
In year 2014, month 04 and 22th for company C, the stock value is open in 47.900002 Adj close is 46.933922. What is your expected close, high, low and volume? | With this information close value is 48.02, high value is 48.549999, low value is 47.849998 and volume is 18584800 | |
In year 2014, month 04 and 23th for company C, the stock value is open in 48.0 Adj close is 47.305321. What is your expected close, high, low and volume? | With this information close value is 48.400002, high value is 48.5, low value is 47.91 and volume is 13497900 | |
In year 2014, month 04 and 24th for company C, the stock value is open in 48.450001 Adj close is 47.2369. What is your expected close, high, low and volume? | With this information close value is 48.330002, high value is 48.580002, low value is 48.009998 and volume is 14699100 | |
In year 2014, month 04 and 25th for company C, the stock value is open in 48.119999 Adj close is 46.670017. What is your expected close, high, low and volume? | With this information close value is 47.75, high value is 48.419998, low value is 47.68 and volume is 18117600 | |
In year 2014, month 04 and 28th for company C, the stock value is open in 47.639999 Adj close is 46.230198. What is your expected close, high, low and volume? | With this information close value is 47.299999, high value is 47.970001, low value is 47.049999 and volume is 25780300 | |
In year 2014, month 04 and 29th for company C, the stock value is open in 47.599998 Adj close is 47.070744. What is your expected close, high, low and volume? | With this information close value is 48.16, high value is 48.200001, low value is 47.400002 and volume is 16942400 | |
In year 2014, month 04 and 30th for company C, the stock value is open in 48.130001 Adj close is 46.826393. What is your expected close, high, low and volume? | With this information close value is 47.91, high value is 48.330002, low value is 47.84 and volume is 17077200 | |
In year 2014, month 05 and 01th for company C, the stock value is open in 47.810001 Adj close is 46.689537. What is your expected close, high, low and volume? | With this information close value is 47.759998, high value is 48.139999, low value is 47.59 and volume is 10931500 | |
In year 2014, month 05 and 02th for company C, the stock value is open in 47.830002 Adj close is 46.660213. What is your expected close, high, low and volume? | With this information close value is 47.73, high value is 48.209999, low value is 47.490002 and volume is 15358500 | |
In year 2014, month 05 and 05th for company C, the stock value is open in 47.200001 Adj close is 46.122536. What is your expected close, high, low and volume? | With this information close value is 47.18, high value is 47.310001, low value is 46.799999 and volume is 16845800 | |
In year 2014, month 05 and 06th for company C, the stock value is open in 47.009998 Adj close is 45.320919. What is your expected close, high, low and volume? | With this information close value is 46.360001, high value is 47.049999, low value is 46.330002 and volume is 21786700 | |
In year 2014, month 05 and 07th for company C, the stock value is open in 46.540001 Adj close is 45.653301. What is your expected close, high, low and volume? | With this information close value is 46.700001, high value is 46.830002, low value is 46.32 and volume is 17502000 | |
In year 2014, month 05 and 08th for company C, the stock value is open in 46.700001 Adj close is 46.083439. What is your expected close, high, low and volume? | With this information close value is 47.139999, high value is 47.490002, low value is 46.700001 and volume is 16065700 | |
In year 2014, month 05 and 09th for company C, the stock value is open in 47.040001 Adj close is 45.936798. What is your expected close, high, low and volume? | With this information close value is 46.990002, high value is 47.23, low value is 46.709999 and volume is 15185800 | |
In year 2014, month 05 and 12th for company C, the stock value is open in 47.220001 Adj close is 46.210526. What is your expected close, high, low and volume? | With this information close value is 47.27, high value is 47.400002, low value is 47.040001 and volume is 13305600 | |
In year 2014, month 05 and 13th for company C, the stock value is open in 47.349998 Adj close is 46.357162. What is your expected close, high, low and volume? | With this information close value is 47.419998, high value is 47.490002, low value is 47.23 and volume is 12615200 | |
In year 2014, month 05 and 14th for company C, the stock value is open in 47.5 Adj close is 46.063881. What is your expected close, high, low and volume? | With this information close value is 47.119999, high value is 47.509998, low value is 46.98 and volume is 12405600 | |
In year 2014, month 05 and 15th for company C, the stock value is open in 46.849998 Adj close is 45.477333. What is your expected close, high, low and volume? | With this information close value is 46.52, high value is 46.939999, low value is 46.150002 and volume is 21174400 | |
In year 2014, month 05 and 16th for company C, the stock value is open in 46.439999 Adj close is 45.399124. What is your expected close, high, low and volume? | With this information close value is 46.439999, high value is 46.68, low value is 46.169998 and volume is 17186900 | |
In year 2014, month 05 and 19th for company C, the stock value is open in 46.099998 Adj close is 45.721725. What is your expected close, high, low and volume? | With this information close value is 46.77, high value is 46.790001, low value is 46.080002 and volume is 13621000 | |
In year 2014, month 05 and 20th for company C, the stock value is open in 46.619999 Adj close is 45.506664. What is your expected close, high, low and volume? | With this information close value is 46.549999, high value is 46.950001, low value is 46.380001 and volume is 11789800 | |
In year 2014, month 05 and 21th for company C, the stock value is open in 46.830002 Adj close is 45.799927. What is your expected close, high, low and volume? | With this information close value is 46.849998, high value is 47.09, low value is 46.689999 and volume is 12822600 | |
In year 2014, month 05 and 22th for company C, the stock value is open in 46.779999 Adj close is 46.083439. What is your expected close, high, low and volume? | With this information close value is 47.139999, high value is 47.150002, low value is 46.77 and volume is 12711900 | |
In year 2014, month 05 and 23th for company C, the stock value is open in 47.23 Adj close is 46.230076. What is your expected close, high, low and volume? | With this information close value is 47.290001, high value is 47.400002, low value is 47.09 and volume is 9571800 | |
In year 2014, month 05 and 27th for company C, the stock value is open in 47.619999 Adj close is 46.503792. What is your expected close, high, low and volume? | With this information close value is 47.57, high value is 48.349998, low value is 47.41 and volume is 24503800 | |
In year 2014, month 05 and 28th for company C, the stock value is open in 47.48 Adj close is 46.259403. What is your expected close, high, low and volume? | With this information close value is 47.32, high value is 47.889999, low value is 47.310001 and volume is 14178100 | |
In year 2014, month 05 and 29th for company C, the stock value is open in 47.349998 Adj close is 46.220291. What is your expected close, high, low and volume? | With this information close value is 47.279999, high value is 47.5, low value is 47.209999 and volume is 15552800 | |
In year 2014, month 05 and 30th for company C, the stock value is open in 47.189999 Adj close is 46.503792. What is your expected close, high, low and volume? | With this information close value is 47.57, high value is 47.599998, low value is 47.150002 and volume is 11538700 | |
In year 2014, month 06 and 02th for company C, the stock value is open in 47.599998 Adj close is 46.689537. What is your expected close, high, low and volume? | With this information close value is 47.759998, high value is 47.959999, low value is 47.43 and volume is 11887400 | |
In year 2014, month 06 and 03th for company C, the stock value is open in 47.509998 Adj close is 47.109909. What is your expected close, high, low and volume? | With this information close value is 48.189999, high value is 48.259998, low value is 47.459999 and volume is 16105800 | |
In year 2014, month 06 and 04th for company C, the stock value is open in 48.040001 Adj close is 46.806843. What is your expected close, high, low and volume? | With this information close value is 47.880001, high value is 48.200001, low value is 47.82 and volume is 13075300 | |
In year 2014, month 06 and 05th for company C, the stock value is open in 48.009998 Adj close is 47.540043. What is your expected close, high, low and volume? | With this information close value is 48.630001, high value is 48.799999, low value is 47.889999 and volume is 17048300 | |
In year 2014, month 06 and 06th for company C, the stock value is open in 48.700001 Adj close is 47.833313. What is your expected close, high, low and volume? | With this information close value is 48.93, high value is 49.200001, low value is 48.619999 and volume is 19149500 | |
In year 2014, month 06 and 09th for company C, the stock value is open in 48.990002 Adj close is 48.46875. What is your expected close, high, low and volume? | With this information close value is 49.580002, high value is 49.59, low value is 48.950001 and volume is 14235700 | |
In year 2014, month 06 and 10th for company C, the stock value is open in 49.490002 Adj close is 48.224354. What is your expected close, high, low and volume? | With this information close value is 49.330002, high value is 49.5, low value is 48.990002 and volume is 12769300 | |
In year 2014, month 06 and 11th for company C, the stock value is open in 49.029999 Adj close is 47.716003. What is your expected close, high, low and volume? | With this information close value is 48.810001, high value is 49.27, low value is 48.639999 and volume is 13944200 | |
In year 2014, month 06 and 12th for company C, the stock value is open in 48.619999 Adj close is 47.18811. What is your expected close, high, low and volume? | With this information close value is 48.27, high value is 48.709999, low value is 48.099998 and volume is 15670200 | |
In year 2014, month 06 and 13th for company C, the stock value is open in 48.139999 Adj close is 46.523342. What is your expected close, high, low and volume? | With this information close value is 47.59, high value is 48.669998, low value is 47.119999 and volume is 34838700 | |
In year 2014, month 06 and 16th for company C, the stock value is open in 47.470001 Adj close is 46.572227. What is your expected close, high, low and volume? | With this information close value is 47.639999, high value is 47.779999, low value is 47.040001 and volume is 12790900 | |
In year 2014, month 06 and 17th for company C, the stock value is open in 47.48 Adj close is 46.718864. What is your expected close, high, low and volume? | With this information close value is 47.790001, high value is 48.049999, low value is 47.349998 and volume is 13946300 | |
In year 2014, month 06 and 18th for company C, the stock value is open in 47.77 Adj close is 46.855728. What is your expected close, high, low and volume? | With this information close value is 47.93, high value is 48.0, low value is 47.41 and volume is 14468500 | |
In year 2014, month 06 and 19th for company C, the stock value is open in 47.950001 Adj close is 46.49403. What is your expected close, high, low and volume? | With this information close value is 47.560001, high value is 47.970001, low value is 47.34 and volume is 15747900 | |
In year 2014, month 06 and 20th for company C, the stock value is open in 47.77 Adj close is 46.278946. What is your expected close, high, low and volume? | With this information close value is 47.34, high value is 47.82, low value is 47.07 and volume is 18832900 | |
In year 2014, month 06 and 23th for company C, the stock value is open in 47.130001 Adj close is 46.982815. What is your expected close, high, low and volume? | With this information close value is 48.060001, high value is 48.18, low value is 47.099998 and volume is 18431400 | |
In year 2014, month 06 and 24th for company C, the stock value is open in 47.849998 Adj close is 46.738422. What is your expected close, high, low and volume? | With this information close value is 47.810001, high value is 48.48, low value is 47.709999 and volume is 16916400 | |
In year 2014, month 06 and 25th for company C, the stock value is open in 47.669998 Adj close is 46.748188. What is your expected close, high, low and volume? | With this information close value is 47.82, high value is 48.07, low value is 47.560001 and volume is 12704600 | |
In year 2014, month 06 and 26th for company C, the stock value is open in 47.709999 Adj close is 46.171421. What is your expected close, high, low and volume? | With this information close value is 47.23, high value is 47.740002, low value is 47.029999 and volume is 18875700 | |
In year 2014, month 06 and 27th for company C, the stock value is open in 47.220001 Adj close is 46.083439. What is your expected close, high, low and volume? | With this information close value is 47.139999, high value is 47.34, low value is 46.919998 and volume is 19162000 | |
In year 2014, month 06 and 30th for company C, the stock value is open in 47.16 Adj close is 46.044331. What is your expected close, high, low and volume? | With this information close value is 47.099998, high value is 47.299999, low value is 47.009998 and volume is 12290400 | |
In year 2014, month 07 and 01th for company C, the stock value is open in 47.419998 Adj close is 46.396267. What is your expected close, high, low and volume? | With this information close value is 47.459999, high value is 47.900002, low value is 47.220001 and volume is 16699800 | |
In year 2014, month 07 and 02th for company C, the stock value is open in 47.540001 Adj close is 46.933945. What is your expected close, high, low and volume? | With this information close value is 48.009998, high value is 48.25, low value is 47.5 and volume is 16774600 | |
In year 2014, month 07 and 03th for company C, the stock value is open in 48.380001 Adj close is 47.158779. What is your expected close, high, low and volume? | With this information close value is 48.240002, high value is 48.709999, low value is 48.07 and volume is 13643100 | |
In year 2014, month 07 and 07th for company C, the stock value is open in 48.049999 Adj close is 46.904602. What is your expected close, high, low and volume? | With this information close value is 47.98, high value is 48.110001, low value is 47.59 and volume is 12052300 | |
In year 2014, month 07 and 08th for company C, the stock value is open in 47.700001 Adj close is 46.357162. What is your expected close, high, low and volume? | With this information close value is 47.419998, high value is 47.73, low value is 47.25 and volume is 13808800 | |
In year 2014, month 07 and 09th for company C, the stock value is open in 47.470001 Adj close is 46.31805. What is your expected close, high, low and volume? | With this information close value is 47.380001, high value is 47.669998, low value is 47.200001 and volume is 14195300 | |
In year 2014, month 07 and 10th for company C, the stock value is open in 46.709999 Adj close is 45.848812. What is your expected close, high, low and volume? | With this information close value is 46.900002, high value is 47.049999, low value is 46.549999 and volume is 18671600 | |
In year 2014, month 07 and 11th for company C, the stock value is open in 46.82 Adj close is 45.946571. What is your expected close, high, low and volume? | With this information close value is 47.0, high value is 47.009998, low value is 46.57 and volume is 15205700 | |
In year 2014, month 07 and 14th for company C, the stock value is open in 48.669998 Adj close is 47.334751. What is your expected close, high, low and volume? | With this information close value is 48.419998, high value is 48.830002, low value is 48.349998 and volume is 36149700 | |
In year 2014, month 07 and 15th for company C, the stock value is open in 48.82 Adj close is 48.185249. What is your expected close, high, low and volume? | With this information close value is 49.290001, high value is 49.459999, low value is 48.82 and volume is 34419100 | |
In year 2014, month 07 and 16th for company C, the stock value is open in 49.490002 Adj close is 48.703369. What is your expected close, high, low and volume? | With this information close value is 49.82, high value is 49.869999, low value is 49.400002 and volume is 23590400 | |
In year 2014, month 07 and 17th for company C, the stock value is open in 49.5 Adj close is 48.077713. What is your expected close, high, low and volume? | With this information close value is 49.18, high value is 49.98, low value is 49.16 and volume is 23847600 | |
In year 2014, month 07 and 18th for company C, the stock value is open in 49.490002 Adj close is 48.449196. What is your expected close, high, low and volume? | With this information close value is 49.560001, high value is 49.810001, low value is 49.310001 and volume is 15453900 | |
In year 2014, month 07 and 21th for company C, the stock value is open in 49.16 Adj close is 48.2439. What is your expected close, high, low and volume? | With this information close value is 49.349998, high value is 49.470001, low value is 49.07 and volume is 10920200 | |
In year 2014, month 07 and 22th for company C, the stock value is open in 49.599998 Adj close is 48.488293. What is your expected close, high, low and volume? | With this information close value is 49.599998, high value is 49.830002, low value is 49.380001 and volume is 13125500 | |
In year 2014, month 07 and 23th for company C, the stock value is open in 49.610001 Adj close is 49.055298. What is your expected close, high, low and volume? | With this information close value is 50.18, high value is 50.59, low value is 49.360001 and volume is 20099200 | |
In year 2014, month 07 and 24th for company C, the stock value is open in 50.220001 Adj close is 48.967316. What is your expected close, high, low and volume? | With this information close value is 50.09, high value is 50.470001, low value is 49.959999 and volume is 13282600 | |
In year 2014, month 07 and 25th for company C, the stock value is open in 49.990002 Adj close is 48.908661. What is your expected close, high, low and volume? | With this information close value is 50.029999, high value is 50.200001, low value is 49.939999 and volume is 10082900 | |
In year 2014, month 07 and 28th for company C, the stock value is open in 49.950001 Adj close is 48.58606. What is your expected close, high, low and volume? | With this information close value is 49.700001, high value is 50.080002, low value is 49.540001 and volume is 12070400 | |
In year 2014, month 07 and 29th for company C, the stock value is open in 49.73 Adj close is 48.312328. What is your expected close, high, low and volume? | With this information close value is 49.419998, high value is 49.869999, low value is 49.419998 and volume is 13165800 | |
In year 2014, month 07 and 30th for company C, the stock value is open in 49.669998 Adj close is 48.879337. What is your expected close, high, low and volume? | With this information close value is 50.0, high value is 50.27, low value is 49.630001 and volume is 15327600 | |
In year 2014, month 07 and 31th for company C, the stock value is open in 49.560001 Adj close is 47.823326. What is your expected close, high, low and volume? | With this information close value is 48.91, high value is 49.919998, low value is 48.91 and volume is 23550900 | |
In year 2014, month 08 and 01th for company C, the stock value is open in 48.59 Adj close is 47.031315. What is your expected close, high, low and volume? | With this information close value is 48.099998, high value is 49.029999, low value is 47.900002 and volume is 21822700 | |
In year 2014, month 08 and 04th for company C, the stock value is open in 48.450001 Adj close is 47.265995. What is your expected close, high, low and volume? | With this information close value is 48.34, high value is 48.5, low value is 48.060001 and volume is 14277000 | |
In year 2014, month 08 and 05th for company C, the stock value is open in 48.259998 Adj close is 46.825989. What is your expected close, high, low and volume? | With this information close value is 47.889999, high value is 48.490002, low value is 47.650002 and volume is 15912700 | |
In year 2014, month 08 and 06th for company C, the stock value is open in 47.75 Adj close is 47.070438. What is your expected close, high, low and volume? | With this information close value is 48.139999, high value is 48.529999, low value is 47.75 and volume is 13038300 | |
In year 2014, month 08 and 07th for company C, the stock value is open in 48.5 Adj close is 46.992214. What is your expected close, high, low and volume? | With this information close value is 48.060001, high value is 48.630001, low value is 47.889999 and volume is 12377000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.