instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2014, month 12 and 31th for company C, the stock value is open in 54.950001 Adj close is 52.917839. What is your expected close, high, low and volume? | With this information close value is 54.110001, high value is 55.07, low value is 54.099998 and volume is 10193000 | |
In year 2015, month 01 and 02th for company C, the stock value is open in 54.360001 Adj close is 53.064545. What is your expected close, high, low and volume? | With this information close value is 54.259998, high value is 54.689999, low value is 53.790001 and volume is 11137800 | |
In year 2015, month 01 and 05th for company C, the stock value is open in 53.91 Adj close is 51.392216. What is your expected close, high, low and volume? | With this information close value is 52.549999, high value is 53.959999, low value is 52.330002 and volume is 20945400 | |
In year 2015, month 01 and 06th for company C, the stock value is open in 52.68 Adj close is 49.582977. What is your expected close, high, low and volume? | With this information close value is 50.700001, high value is 52.77, low value is 50.529999 and volume is 31989300 | |
In year 2015, month 01 and 07th for company C, the stock value is open in 51.509998 Adj close is 50.042618. What is your expected close, high, low and volume? | With this information close value is 51.169998, high value is 51.549999, low value is 50.619999 and volume is 27890800 | |
In year 2015, month 01 and 08th for company C, the stock value is open in 51.77 Adj close is 50.795658. What is your expected close, high, low and volume? | With this information close value is 51.939999, high value is 52.080002, low value is 51.5 and volume is 17467200 | |
In year 2015, month 01 and 09th for company C, the stock value is open in 52.169998 Adj close is 49.661209. What is your expected close, high, low and volume? | With this information close value is 50.779999, high value is 52.240002, low value is 50.77 and volume is 20180200 | |
In year 2015, month 01 and 12th for company C, the stock value is open in 50.82 Adj close is 49.270031. What is your expected close, high, low and volume? | With this information close value is 50.380001, high value is 50.91, low value is 50.029999 and volume is 22725800 | |
In year 2015, month 01 and 13th for company C, the stock value is open in 50.66 Adj close is 48.917961. What is your expected close, high, low and volume? | With this information close value is 50.02, high value is 51.23, low value is 49.610001 and volume is 23201800 | |
In year 2015, month 01 and 14th for company C, the stock value is open in 48.959999 Adj close is 47.96933. What is your expected close, high, low and volume? | With this information close value is 49.049999, high value is 49.099998, low value is 47.77 and volume is 44588300 | |
In year 2015, month 01 and 15th for company C, the stock value is open in 48.060001 Adj close is 46.189426. What is your expected close, high, low and volume? | With this information close value is 47.23, high value is 48.240002, low value is 46.91 and volume is 48799400 | |
In year 2015, month 01 and 16th for company C, the stock value is open in 46.700001 Adj close is 46.561054. What is your expected close, high, low and volume? | With this information close value is 47.610001, high value is 47.689999, low value is 46.599998 and volume is 32307000 | |
In year 2015, month 01 and 20th for company C, the stock value is open in 47.98 Adj close is 46.218761. What is your expected close, high, low and volume? | With this information close value is 47.259998, high value is 48.0, low value is 47.150002 and volume is 25561000 | |
In year 2015, month 01 and 21th for company C, the stock value is open in 47.369999 Adj close is 46.688194. What is your expected close, high, low and volume? | With this information close value is 47.740002, high value is 48.23, low value is 47.150002 and volume is 22873300 | |
In year 2015, month 01 and 22th for company C, the stock value is open in 48.259998 Adj close is 48.477879. What is your expected close, high, low and volume? | With this information close value is 49.57, high value is 49.75, low value is 47.93 and volume is 29652600 | |
In year 2015, month 01 and 23th for company C, the stock value is open in 49.490002 Adj close is 47.548798. What is your expected close, high, low and volume? | With this information close value is 48.619999, high value is 49.759998, low value is 48.610001 and volume is 18984700 | |
In year 2015, month 01 and 26th for company C, the stock value is open in 48.48 Adj close is 47.812855. What is your expected close, high, low and volume? | With this information close value is 48.889999, high value is 49.029999, low value is 48.41 and volume is 13817500 | |
In year 2015, month 01 and 27th for company C, the stock value is open in 48.040001 Adj close is 47.24564. What is your expected close, high, low and volume? | With this information close value is 48.310001, high value is 48.650002, low value is 47.77 and volume is 16401200 | |
In year 2015, month 01 and 28th for company C, the stock value is open in 48.369999 Adj close is 46.072075. What is your expected close, high, low and volume? | With this information close value is 47.110001, high value is 48.509998, low value is 47.110001 and volume is 26065300 | |
In year 2015, month 01 and 29th for company C, the stock value is open in 47.07 Adj close is 46.580723. What is your expected close, high, low and volume? | With this information close value is 47.619999, high value is 47.779999, low value is 46.830002 and volume is 19865700 | |
In year 2015, month 01 and 30th for company C, the stock value is open in 47.09 Adj close is 45.925343. What is your expected close, high, low and volume? | With this information close value is 46.950001, high value is 47.73, low value is 46.900002 and volume is 23729800 | |
In year 2015, month 02 and 02th for company C, the stock value is open in 47.200001 Adj close is 46.678543. What is your expected close, high, low and volume? | With this information close value is 47.720001, high value is 47.77, low value is 46.900002 and volume is 19178200 | |
In year 2015, month 02 and 03th for company C, the stock value is open in 48.459999 Adj close is 47.813229. What is your expected close, high, low and volume? | With this information close value is 48.880001, high value is 49.220001, low value is 48.349998 and volume is 25220200 | |
In year 2015, month 02 and 04th for company C, the stock value is open in 48.57 Adj close is 47.3437. What is your expected close, high, low and volume? | With this information close value is 48.400002, high value is 49.0, low value is 48.299999 and volume is 19581800 | |
In year 2015, month 02 and 05th for company C, the stock value is open in 48.740002 Adj close is 47.480633. What is your expected close, high, low and volume? | With this information close value is 48.540001, high value is 49.0, low value is 48.220001 and volume is 15481900 | |
In year 2015, month 02 and 06th for company C, the stock value is open in 49.400002 Adj close is 48.067554. What is your expected close, high, low and volume? | With this information close value is 49.139999, high value is 49.950001, low value is 49.060001 and volume is 25881500 | |
In year 2015, month 02 and 09th for company C, the stock value is open in 48.860001 Adj close is 48.136024. What is your expected close, high, low and volume? | With this information close value is 49.209999, high value is 49.509998, low value is 48.439999 and volume is 16364900 | |
In year 2015, month 02 and 10th for company C, the stock value is open in 50.0 Adj close is 48.312096. What is your expected close, high, low and volume? | With this information close value is 49.389999, high value is 50.060001, low value is 49.139999 and volume is 17223700 | |
In year 2015, month 02 and 11th for company C, the stock value is open in 49.150002 Adj close is 48.59576. What is your expected close, high, low and volume? | With this information close value is 49.68, high value is 49.880001, low value is 49.110001 and volume is 13079500 | |
In year 2015, month 02 and 12th for company C, the stock value is open in 49.939999 Adj close is 49.779358. What is your expected close, high, low and volume? | With this information close value is 50.889999, high value is 51.09, low value is 49.77 and volume is 28926800 | |
In year 2015, month 02 and 13th for company C, the stock value is open in 51.009998 Adj close is 50.082584. What is your expected close, high, low and volume? | With this information close value is 51.200001, high value is 51.490002, low value is 50.810001 and volume is 17448500 | |
In year 2015, month 02 and 17th for company C, the stock value is open in 50.950001 Adj close is 50.56189. What is your expected close, high, low and volume? | With this information close value is 51.689999, high value is 51.799999, low value is 50.900002 and volume is 14569400 | |
In year 2015, month 02 and 18th for company C, the stock value is open in 51.299999 Adj close is 50.297787. What is your expected close, high, low and volume? | With this information close value is 51.419998, high value is 51.669998, low value is 51.09 and volume is 17666800 | |
In year 2015, month 02 and 19th for company C, the stock value is open in 51.279999 Adj close is 50.004337. What is your expected close, high, low and volume? | With this information close value is 51.119999, high value is 51.540001, low value is 51.040001 and volume is 11272000 | |
In year 2015, month 02 and 20th for company C, the stock value is open in 51.049999 Adj close is 50.649929. What is your expected close, high, low and volume? | With this information close value is 51.779999, high value is 51.91, low value is 50.360001 and volume is 19429400 | |
In year 2015, month 02 and 23th for company C, the stock value is open in 51.529999 Adj close is 50.199982. What is your expected close, high, low and volume? | With this information close value is 51.32, high value is 51.540001, low value is 50.75 and volume is 15282600 | |
In year 2015, month 02 and 24th for company C, the stock value is open in 51.419998 Adj close is 50.767319. What is your expected close, high, low and volume? | With this information close value is 51.900002, high value is 52.299999, low value is 51.389999 and volume is 20250900 | |
In year 2015, month 02 and 25th for company C, the stock value is open in 51.650002 Adj close is 50.953167. What is your expected close, high, low and volume? | With this information close value is 52.09, high value is 52.110001, low value is 51.549999 and volume is 10666000 | |
In year 2015, month 02 and 26th for company C, the stock value is open in 52.029999 Adj close is 51.266182. What is your expected close, high, low and volume? | With this information close value is 52.41, high value is 52.490002, low value is 51.91 and volume is 16358100 | |
In year 2015, month 02 and 27th for company C, the stock value is open in 52.32 Adj close is 51.275963. What is your expected close, high, low and volume? | With this information close value is 52.419998, high value is 52.869999, low value is 52.169998 and volume is 18588400 | |
In year 2015, month 03 and 02th for company C, the stock value is open in 52.419998 Adj close is 52.322613. What is your expected close, high, low and volume? | With this information close value is 53.490002, high value is 53.52, low value is 52.049999 and volume is 19384200 | |
In year 2015, month 03 and 03th for company C, the stock value is open in 53.939999 Adj close is 52.557381. What is your expected close, high, low and volume? | With this information close value is 53.73, high value is 54.0, low value is 53.43 and volume is 24281900 | |
In year 2015, month 03 and 04th for company C, the stock value is open in 53.48 Adj close is 52.498676. What is your expected close, high, low and volume? | With this information close value is 53.669998, high value is 53.860001, low value is 53.240002 and volume is 14698100 | |
In year 2015, month 03 and 05th for company C, the stock value is open in 53.709999 Adj close is 52.391087. What is your expected close, high, low and volume? | With this information close value is 53.560001, high value is 53.73, low value is 53.150002 and volume is 13853800 | |
In year 2015, month 03 and 06th for company C, the stock value is open in 53.75 Adj close is 51.902004. What is your expected close, high, low and volume? | With this information close value is 53.060001, high value is 54.009998, low value is 52.93 and volume is 40296600 | |
In year 2015, month 03 and 09th for company C, the stock value is open in 52.880001 Adj close is 51.794395. What is your expected close, high, low and volume? | With this information close value is 52.950001, high value is 53.169998, low value is 52.77 and volume is 17542600 | |
In year 2015, month 03 and 10th for company C, the stock value is open in 52.07 Adj close is 50.111935. What is your expected close, high, low and volume? | With this information close value is 51.23, high value is 52.299999, low value is 51.23 and volume is 29061300 | |
In year 2015, month 03 and 11th for company C, the stock value is open in 51.619999 Adj close is 51.187931. What is your expected close, high, low and volume? | With this information close value is 52.330002, high value is 52.759998, low value is 51.52 and volume is 32443600 | |
In year 2015, month 03 and 12th for company C, the stock value is open in 54.0 Adj close is 52.899738. What is your expected close, high, low and volume? | With this information close value is 54.080002, high value is 54.720001, low value is 53.450001 and volume is 50191200 | |
In year 2015, month 03 and 13th for company C, the stock value is open in 53.900002 Adj close is 52.371521. What is your expected close, high, low and volume? | With this information close value is 53.540001, high value is 54.240002, low value is 53.259998 and volume is 20780600 | |
In year 2015, month 03 and 16th for company C, the stock value is open in 53.740002 Adj close is 52.518246. What is your expected close, high, low and volume? | With this information close value is 53.689999, high value is 54.040001, low value is 53.400002 and volume is 17031600 | |
In year 2015, month 03 and 17th for company C, the stock value is open in 53.209999 Adj close is 52.664963. What is your expected close, high, low and volume? | With this information close value is 53.84, high value is 53.990002, low value is 53.16 and volume is 13902900 | |
In year 2015, month 03 and 18th for company C, the stock value is open in 53.419998 Adj close is 52.547588. What is your expected close, high, low and volume? | With this information close value is 53.720001, high value is 53.939999, low value is 53.169998 and volume is 18383700 | |
In year 2015, month 03 and 19th for company C, the stock value is open in 53.57 Adj close is 51.236839. What is your expected close, high, low and volume? | With this information close value is 52.380001, high value is 53.619999, low value is 52.200001 and volume is 21150000 | |
In year 2015, month 03 and 20th for company C, the stock value is open in 52.439999 Adj close is 51.823746. What is your expected close, high, low and volume? | With this information close value is 52.98, high value is 53.169998, low value is 52.41 and volume is 22466200 | |
In year 2015, month 03 and 23th for company C, the stock value is open in 53.029999 Adj close is 51.33466. What is your expected close, high, low and volume? | With this information close value is 52.48, high value is 53.049999, low value is 52.48 and volume is 13148900 | |
In year 2015, month 03 and 24th for company C, the stock value is open in 52.349998 Adj close is 50.806438. What is your expected close, high, low and volume? | With this information close value is 51.939999, high value is 52.439999, low value is 51.939999 and volume is 12887700 | |
In year 2015, month 03 and 25th for company C, the stock value is open in 51.98 Adj close is 50.258659. What is your expected close, high, low and volume? | With this information close value is 51.380001, high value is 52.110001, low value is 51.349998 and volume is 15418200 | |
In year 2015, month 03 and 26th for company C, the stock value is open in 51.189999 Adj close is 50.072803. What is your expected close, high, low and volume? | With this information close value is 51.189999, high value is 51.459999, low value is 50.470001 and volume is 21839600 | |
In year 2015, month 03 and 27th for company C, the stock value is open in 51.490002 Adj close is 49.886955. What is your expected close, high, low and volume? | With this information close value is 51.0, high value is 51.490002, low value is 50.720001 and volume is 16052400 | |
In year 2015, month 03 and 30th for company C, the stock value is open in 51.330002 Adj close is 50.512981. What is your expected close, high, low and volume? | With this information close value is 51.639999, high value is 52.0, low value is 51.310001 and volume is 13289200 | |
In year 2015, month 03 and 31th for company C, the stock value is open in 51.259998 Adj close is 50.395603. What is your expected close, high, low and volume? | With this information close value is 51.52, high value is 51.77, low value is 51.16 and volume is 13928900 | |
In year 2015, month 04 and 01th for company C, the stock value is open in 51.369999 Adj close is 50.493423. What is your expected close, high, low and volume? | With this information close value is 51.619999, high value is 51.900002, low value is 51.009998 and volume is 21577700 | |
In year 2015, month 04 and 02th for company C, the stock value is open in 51.68 Adj close is 50.728191. What is your expected close, high, low and volume? | With this information close value is 51.860001, high value is 52.220001, low value is 51.59 and volume is 13966900 | |
In year 2015, month 04 and 06th for company C, the stock value is open in 51.16 Adj close is 50.493423. What is your expected close, high, low and volume? | With this information close value is 51.619999, high value is 51.959999, low value is 50.98 and volume is 13250800 | |
In year 2015, month 04 and 07th for company C, the stock value is open in 51.830002 Adj close is 50.395603. What is your expected close, high, low and volume? | With this information close value is 51.52, high value is 51.93, low value is 51.389999 and volume is 11562700 | |
In year 2015, month 04 and 08th for company C, the stock value is open in 51.669998 Adj close is 50.757526. What is your expected close, high, low and volume? | With this information close value is 51.889999, high value is 52.220001, low value is 51.630001 and volume is 11773000 | |
In year 2015, month 04 and 09th for company C, the stock value is open in 51.73 Adj close is 50.99229. What is your expected close, high, low and volume? | With this information close value is 52.130001, high value is 52.209999, low value is 51.689999 and volume is 13591400 | |
In year 2015, month 04 and 10th for company C, the stock value is open in 52.080002 Adj close is 51.285744. What is your expected close, high, low and volume? | With this information close value is 52.43, high value is 52.68, low value is 51.98 and volume is 13032000 | |
In year 2015, month 04 and 13th for company C, the stock value is open in 52.48 Adj close is 51.510727. What is your expected close, high, low and volume? | With this information close value is 52.66, high value is 52.950001, low value is 52.41 and volume is 11984400 | |
In year 2015, month 04 and 14th for company C, the stock value is open in 52.93 Adj close is 51.579201. What is your expected close, high, low and volume? | With this information close value is 52.73, high value is 53.0, low value is 52.380001 and volume is 13259700 | |
In year 2015, month 04 and 15th for company C, the stock value is open in 52.93 Adj close is 52.048721. What is your expected close, high, low and volume? | With this information close value is 53.209999, high value is 53.380001, low value is 52.75 and volume is 19041100 | |
In year 2015, month 04 and 16th for company C, the stock value is open in 53.98 Adj close is 52.841042. What is your expected close, high, low and volume? | With this information close value is 54.02, high value is 54.459999, low value is 53.799999 and volume is 38345600 | |
In year 2015, month 04 and 17th for company C, the stock value is open in 53.509998 Adj close is 51.911781. What is your expected close, high, low and volume? | With this information close value is 53.07, high value is 54.099998, low value is 52.950001 and volume is 23287000 | |
In year 2015, month 04 and 20th for company C, the stock value is open in 53.299999 Adj close is 52.038944. What is your expected close, high, low and volume? | With this information close value is 53.200001, high value is 53.57, low value is 53.09 and volume is 14730000 | |
In year 2015, month 04 and 21th for company C, the stock value is open in 53.349998 Adj close is 51.33466. What is your expected close, high, low and volume? | With this information close value is 52.48, high value is 53.459999, low value is 52.25 and volume is 19554400 | |
In year 2015, month 04 and 22th for company C, the stock value is open in 52.52 Adj close is 51.941116. What is your expected close, high, low and volume? | With this information close value is 53.099998, high value is 53.380001, low value is 52.349998 and volume is 14873400 | |
In year 2015, month 04 and 23th for company C, the stock value is open in 53.009998 Adj close is 52.058506. What is your expected close, high, low and volume? | With this information close value is 53.220001, high value is 53.400002, low value is 52.82 and volume is 13049600 | |
In year 2015, month 04 and 24th for company C, the stock value is open in 53.16 Adj close is 51.745491. What is your expected close, high, low and volume? | With this information close value is 52.900002, high value is 53.220001, low value is 52.849998 and volume is 10150500 | |
In year 2015, month 04 and 27th for company C, the stock value is open in 52.880001 Adj close is 51.647667. What is your expected close, high, low and volume? | With this information close value is 52.799999, high value is 53.389999, low value is 52.779999 and volume is 15613000 | |
In year 2015, month 04 and 28th for company C, the stock value is open in 52.669998 Adj close is 51.862877. What is your expected close, high, low and volume? | With this information close value is 53.02, high value is 53.099998, low value is 52.25 and volume is 14134500 | |
In year 2015, month 04 and 29th for company C, the stock value is open in 52.650002 Adj close is 52.586708. What is your expected close, high, low and volume? | With this information close value is 53.759998, high value is 53.990002, low value is 52.610001 and volume is 22542400 | |
In year 2015, month 04 and 30th for company C, the stock value is open in 53.75 Adj close is 52.156322. What is your expected close, high, low and volume? | With this information close value is 53.32, high value is 53.970001, low value is 52.919998 and volume is 19420600 | |
In year 2015, month 05 and 01th for company C, the stock value is open in 53.639999 Adj close is 52.586708. What is your expected close, high, low and volume? | With this information close value is 53.759998, high value is 53.84, low value is 53.310001 and volume is 13147600 | |
In year 2015, month 05 and 04th for company C, the stock value is open in 53.849998 Adj close is 52.987766. What is your expected close, high, low and volume? | With this information close value is 54.169998, high value is 54.259998, low value is 53.740002 and volume is 15670100 | |
In year 2015, month 05 and 05th for company C, the stock value is open in 53.990002 Adj close is 52.185665. What is your expected close, high, low and volume? | With this information close value is 53.349998, high value is 54.299999, low value is 53.25 and volume is 20669100 | |
In year 2015, month 05 and 06th for company C, the stock value is open in 53.560001 Adj close is 51.667233. What is your expected close, high, low and volume? | With this information close value is 52.82, high value is 53.900002, low value is 52.349998 and volume is 19414800 | |
In year 2015, month 05 and 07th for company C, the stock value is open in 52.59 Adj close is 52.195957. What is your expected close, high, low and volume? | With this information close value is 53.310001, high value is 53.439999, low value is 52.41 and volume is 14954200 | |
In year 2015, month 05 and 08th for company C, the stock value is open in 53.549999 Adj close is 52.891113. What is your expected close, high, low and volume? | With this information close value is 54.02, high value is 54.110001, low value is 53.299999 and volume is 17333500 | |
In year 2015, month 05 and 11th for company C, the stock value is open in 53.919998 Adj close is 52.842152. What is your expected close, high, low and volume? | With this information close value is 53.970001, high value is 54.16, low value is 53.799999 and volume is 13896800 | |
In year 2015, month 05 and 12th for company C, the stock value is open in 53.669998 Adj close is 52.61697. What is your expected close, high, low and volume? | With this information close value is 53.740002, high value is 53.98, low value is 53.23 and volume is 13336900 | |
In year 2015, month 05 and 13th for company C, the stock value is open in 53.720001 Adj close is 53.067352. What is your expected close, high, low and volume? | With this information close value is 54.200001, high value is 54.360001, low value is 53.48 and volume is 15810400 | |
In year 2015, month 05 and 14th for company C, the stock value is open in 54.43 Adj close is 53.458988. What is your expected close, high, low and volume? | With this information close value is 54.599998, high value is 54.73, low value is 54.330002 and volume is 14250800 | |
In year 2015, month 05 and 15th for company C, the stock value is open in 54.59 Adj close is 53.106518. What is your expected close, high, low and volume? | With this information close value is 54.240002, high value is 54.610001, low value is 54.029999 and volume is 10377200 | |
In year 2015, month 05 and 18th for company C, the stock value is open in 54.189999 Adj close is 53.527523. What is your expected close, high, low and volume? | With this information close value is 54.669998, high value is 54.900002, low value is 54.169998 and volume is 11717600 | |
In year 2015, month 05 and 19th for company C, the stock value is open in 54.790001 Adj close is 54.173744. What is your expected close, high, low and volume? | With this information close value is 55.330002, high value is 55.369999, low value is 54.75 and volume is 18207400 | |
In year 2015, month 05 and 20th for company C, the stock value is open in 55.27 Adj close is 53.742931. What is your expected close, high, low and volume? | With this information close value is 54.889999, high value is 55.299999, low value is 54.75 and volume is 13954600 | |
In year 2015, month 05 and 21th for company C, the stock value is open in 54.689999 Adj close is 53.693974. What is your expected close, high, low and volume? | With this information close value is 54.84, high value is 55.099998, low value is 54.610001 and volume is 11799200 | |
In year 2015, month 05 and 22th for company C, the stock value is open in 54.779999 Adj close is 53.821262. What is your expected close, high, low and volume? | With this information close value is 54.970001, high value is 55.330002, low value is 54.68 and volume is 12652000 | |
In year 2015, month 05 and 26th for company C, the stock value is open in 54.75 Adj close is 53.106518. What is your expected close, high, low and volume? | With this information close value is 54.240002, high value is 54.84, low value is 54.009998 and volume is 16564500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.