instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2016, month 03 and 11th for company C, the stock value is open in 42.27 Adj close is 42.21793. What is your expected close, high, low and volume? | With this information close value is 42.990002, high value is 43.009998, low value is 41.759998 and volume is 21068500 | |
In year 2016, month 03 and 14th for company C, the stock value is open in 42.66 Adj close is 41.903671. What is your expected close, high, low and volume? | With this information close value is 42.669998, high value is 42.91, low value is 42.209999 and volume is 15332700 | |
In year 2016, month 03 and 15th for company C, the stock value is open in 42.259998 Adj close is 41.825111. What is your expected close, high, low and volume? | With this information close value is 42.59, high value is 42.619999, low value is 41.970001 and volume is 13784700 | |
In year 2016, month 03 and 16th for company C, the stock value is open in 42.130001 Adj close is 41.471581. What is your expected close, high, low and volume? | With this information close value is 42.23, high value is 43.049999, low value is 41.5 and volume is 22981000 | |
In year 2016, month 03 and 17th for company C, the stock value is open in 41.990002 Adj close is 42.080441. What is your expected close, high, low and volume? | With this information close value is 42.849998, high value is 42.93, low value is 41.380001 and volume is 24262800 | |
In year 2016, month 03 and 18th for company C, the stock value is open in 43.43 Adj close is 42.758045. What is your expected close, high, low and volume? | With this information close value is 43.540001, high value is 43.970001, low value is 43.25 and volume is 30801900 | |
In year 2016, month 03 and 21th for company C, the stock value is open in 43.43 Adj close is 42.816975. What is your expected close, high, low and volume? | With this information close value is 43.599998, high value is 44.259998, low value is 43.25 and volume is 16226400 | |
In year 2016, month 03 and 22th for company C, the stock value is open in 43.27 Adj close is 42.600922. What is your expected close, high, low and volume? | With this information close value is 43.380001, high value is 43.630001, low value is 42.91 and volume is 14885100 | |
In year 2016, month 03 and 23th for company C, the stock value is open in 43.279999 Adj close is 41.609058. What is your expected close, high, low and volume? | With this information close value is 42.369999, high value is 43.5, low value is 42.279999 and volume is 23989200 | |
In year 2016, month 03 and 24th for company C, the stock value is open in 41.779999 Adj close is 41.186783. What is your expected close, high, low and volume? | With this information close value is 41.939999, high value is 41.939999, low value is 41.029999 and volume is 22723400 | |
In year 2016, month 03 and 28th for company C, the stock value is open in 42.099998 Adj close is 41.167145. What is your expected close, high, low and volume? | With this information close value is 41.919998, high value is 42.18, low value is 41.68 and volume is 13062400 | |
In year 2016, month 03 and 29th for company C, the stock value is open in 41.779999 Adj close is 40.970734. What is your expected close, high, low and volume? | With this information close value is 41.720001, high value is 41.779999, low value is 41.139999 and volume is 18160100 | |
In year 2016, month 03 and 30th for company C, the stock value is open in 41.98 Adj close is 41.127865. What is your expected close, high, low and volume? | With this information close value is 41.880001, high value is 42.59, low value is 41.849998 and volume is 14763200 | |
In year 2016, month 03 and 31th for company C, the stock value is open in 41.830002 Adj close is 41.000195. What is your expected close, high, low and volume? | With this information close value is 41.75, high value is 42.34, low value is 41.59 and volume is 15661700 | |
In year 2016, month 04 and 01th for company C, the stock value is open in 41.52 Adj close is 41.707268. What is your expected close, high, low and volume? | With this information close value is 42.470001, high value is 42.599998, low value is 41.299999 and volume is 17749500 | |
In year 2016, month 04 and 04th for company C, the stock value is open in 42.360001 Adj close is 41.304634. What is your expected close, high, low and volume? | With this information close value is 42.060001, high value is 42.700001, low value is 41.98 and volume is 14376300 | |
In year 2016, month 04 and 05th for company C, the stock value is open in 41.450001 Adj close is 40.764503. What is your expected close, high, low and volume? | With this information close value is 41.509998, high value is 41.900002, low value is 41.119999 and volume is 17867800 | |
In year 2016, month 04 and 06th for company C, the stock value is open in 41.529999 Adj close is 41.108223. What is your expected close, high, low and volume? | With this information close value is 41.860001, high value is 41.889999, low value is 41.189999 and volume is 16169900 | |
In year 2016, month 04 and 07th for company C, the stock value is open in 41.299999 Adj close is 39.54678. What is your expected close, high, low and volume? | With this information close value is 40.27, high value is 41.48, low value is 39.950001 and volume is 22618000 | |
In year 2016, month 04 and 08th for company C, the stock value is open in 40.860001 Adj close is 39.743183. What is your expected close, high, low and volume? | With this information close value is 40.470001, high value is 41.279999, low value is 40.369999 and volume is 14676100 | |
In year 2016, month 04 and 11th for company C, the stock value is open in 40.740002 Adj close is 40.381508. What is your expected close, high, low and volume? | With this information close value is 41.119999, high value is 41.509998, low value is 40.709999 and volume is 21083700 | |
In year 2016, month 04 and 12th for company C, the stock value is open in 41.279999 Adj close is 41.147503. What is your expected close, high, low and volume? | With this information close value is 41.900002, high value is 41.959999, low value is 41.119999 and volume is 19888700 | |
In year 2016, month 04 and 13th for company C, the stock value is open in 42.549999 Adj close is 43.455299. What is your expected close, high, low and volume? | With this information close value is 44.25, high value is 44.490002, low value is 42.549999 and volume is 33135400 | |
In year 2016, month 04 and 14th for company C, the stock value is open in 44.139999 Adj close is 44.172184. What is your expected close, high, low and volume? | With this information close value is 44.98, high value is 45.290001, low value is 44.02 and volume is 26885100 | |
In year 2016, month 04 and 15th for company C, the stock value is open in 46.450001 Adj close is 44.113266. What is your expected close, high, low and volume? | With this information close value is 44.919998, high value is 46.560001, low value is 44.599998 and volume is 39168600 | |
In year 2016, month 04 and 18th for company C, the stock value is open in 44.419998 Adj close is 44.299854. What is your expected close, high, low and volume? | With this information close value is 45.110001, high value is 45.25, low value is 44.209999 and volume is 22899200 | |
In year 2016, month 04 and 19th for company C, the stock value is open in 45.419998 Adj close is 44.810513. What is your expected close, high, low and volume? | With this information close value is 45.630001, high value is 45.93, low value is 45.23 and volume is 18833300 | |
In year 2016, month 04 and 20th for company C, the stock value is open in 45.740002 Adj close is 45.900581. What is your expected close, high, low and volume? | With this information close value is 46.740002, high value is 46.75, low value is 45.73 and volume is 21645700 | |
In year 2016, month 04 and 21th for company C, the stock value is open in 46.790001 Adj close is 45.763096. What is your expected close, high, low and volume? | With this information close value is 46.599998, high value is 46.950001, low value is 46.23 and volume is 21538600 | |
In year 2016, month 04 and 22th for company C, the stock value is open in 46.689999 Adj close is 46.12645. What is your expected close, high, low and volume? | With this information close value is 46.970001, high value is 47.349998, low value is 46.619999 and volume is 17425900 | |
In year 2016, month 04 and 25th for company C, the stock value is open in 46.630001 Adj close is 45.851482. What is your expected close, high, low and volume? | With this information close value is 46.689999, high value is 46.93, low value is 46.139999 and volume is 13480500 | |
In year 2016, month 04 and 26th for company C, the stock value is open in 46.709999 Adj close is 46.254116. What is your expected close, high, low and volume? | With this information close value is 47.099998, high value is 47.16, low value is 46.419998 and volume is 15573600 | |
In year 2016, month 04 and 27th for company C, the stock value is open in 46.889999 Adj close is 46.479988. What is your expected close, high, low and volume? | With this information close value is 47.330002, high value is 47.84, low value is 46.790001 and volume is 19444700 | |
In year 2016, month 04 and 28th for company C, the stock value is open in 46.790001 Adj close is 45.939293. What is your expected close, high, low and volume? | With this information close value is 46.73, high value is 47.529999, low value is 46.549999 and volume is 18399500 | |
In year 2016, month 04 and 29th for company C, the stock value is open in 46.52 Adj close is 45.496902. What is your expected close, high, low and volume? | With this information close value is 46.279999, high value is 46.860001, low value is 46.060001 and volume is 23922700 | |
In year 2016, month 05 and 02th for company C, the stock value is open in 46.540001 Adj close is 45.890141. What is your expected close, high, low and volume? | With this information close value is 46.68, high value is 46.830002, low value is 45.900002 and volume is 13802500 | |
In year 2016, month 05 and 03th for company C, the stock value is open in 45.77 Adj close is 44.798923. What is your expected close, high, low and volume? | With this information close value is 45.57, high value is 45.830002, low value is 44.98 and volume is 21074600 | |
In year 2016, month 05 and 04th for company C, the stock value is open in 44.880001 Adj close is 43.90432. What is your expected close, high, low and volume? | With this information close value is 44.66, high value is 45.02, low value is 44.169998 and volume is 24310500 | |
In year 2016, month 05 and 05th for company C, the stock value is open in 44.779999 Adj close is 43.48159. What is your expected close, high, low and volume? | With this information close value is 44.23, high value is 45.080002, low value is 44.16 and volume is 14912000 | |
In year 2016, month 05 and 06th for company C, the stock value is open in 43.810001 Adj close is 43.658546. What is your expected close, high, low and volume? | With this information close value is 44.41, high value is 44.419998, low value is 43.720001 and volume is 17620900 | |
In year 2016, month 05 and 09th for company C, the stock value is open in 44.310001 Adj close is 43.147346. What is your expected close, high, low and volume? | With this information close value is 43.889999, high value is 44.610001, low value is 43.650002 and volume is 14251900 | |
In year 2016, month 05 and 10th for company C, the stock value is open in 44.34 Adj close is 44.081272. What is your expected close, high, low and volume? | With this information close value is 44.84, high value is 44.900002, low value is 44.110001 and volume is 13608900 | |
In year 2016, month 05 and 11th for company C, the stock value is open in 44.66 Adj close is 43.717533. What is your expected close, high, low and volume? | With this information close value is 44.470001, high value is 45.380001, low value is 44.459999 and volume is 15997900 | |
In year 2016, month 05 and 12th for company C, the stock value is open in 44.84 Adj close is 43.255482. What is your expected close, high, low and volume? | With this information close value is 44.0, high value is 45.169998, low value is 43.77 and volume is 15551500 | |
In year 2016, month 05 and 13th for company C, the stock value is open in 43.98 Adj close is 42.380547. What is your expected close, high, low and volume? | With this information close value is 43.110001, high value is 44.57, low value is 43.0 and volume is 19433500 | |
In year 2016, month 05 and 16th for company C, the stock value is open in 43.110001 Adj close is 42.419868. What is your expected close, high, low and volume? | With this information close value is 43.150002, high value is 43.5, low value is 42.939999 and volume is 17158400 | |
In year 2016, month 05 and 17th for company C, the stock value is open in 43.07 Adj close is 42.96056. What is your expected close, high, low and volume? | With this information close value is 43.700001, high value is 43.889999, low value is 42.810001 and volume is 19943000 | |
In year 2016, month 05 and 18th for company C, the stock value is open in 43.75 Adj close is 45.093842. What is your expected close, high, low and volume? | With this information close value is 45.869999, high value is 46.139999, low value is 43.75 and volume is 37645200 | |
In year 2016, month 05 and 19th for company C, the stock value is open in 45.599998 Adj close is 44.29755. What is your expected close, high, low and volume? | With this information close value is 45.060001, high value is 46.060001, low value is 44.630001 and volume is 23036100 | |
In year 2016, month 05 and 20th for company C, the stock value is open in 45.419998 Adj close is 44.140259. What is your expected close, high, low and volume? | With this information close value is 44.900002, high value is 45.700001, low value is 44.790001 and volume is 19610200 | |
In year 2016, month 05 and 23th for company C, the stock value is open in 44.849998 Adj close is 44.346706. What is your expected close, high, low and volume? | With this information close value is 45.110001, high value is 45.18, low value is 44.57 and volume is 15050500 | |
In year 2016, month 05 and 24th for company C, the stock value is open in 45.450001 Adj close is 45.084015. What is your expected close, high, low and volume? | With this information close value is 45.860001, high value is 46.189999, low value is 45.310001 and volume is 18976500 | |
In year 2016, month 05 and 25th for company C, the stock value is open in 46.189999 Adj close is 46.145737. What is your expected close, high, low and volume? | With this information close value is 46.939999, high value is 47.599998, low value is 46.189999 and volume is 23944600 | |
In year 2016, month 05 and 26th for company C, the stock value is open in 47.040001 Adj close is 45.329781. What is your expected close, high, low and volume? | With this information close value is 46.110001, high value is 47.119999, low value is 46.07 and volume is 16956600 | |
In year 2016, month 05 and 27th for company C, the stock value is open in 46.240002 Adj close is 45.791832. What is your expected close, high, low and volume? | With this information close value is 46.580002, high value is 46.669998, low value is 46.080002 and volume is 13762600 | |
In year 2016, month 05 and 31th for company C, the stock value is open in 46.880001 Adj close is 45.781998. What is your expected close, high, low and volume? | With this information close value is 46.57, high value is 46.900002, low value is 46.310001 and volume is 21404000 | |
In year 2016, month 06 and 01th for company C, the stock value is open in 46.040001 Adj close is 46.145737. What is your expected close, high, low and volume? | With this information close value is 46.939999, high value is 46.990002, low value is 45.48 and volume is 17212500 | |
In year 2016, month 06 and 02th for company C, the stock value is open in 46.860001 Adj close is 46.175232. What is your expected close, high, low and volume? | With this information close value is 46.970001, high value is 47.060001, low value is 46.599998 and volume is 15483800 | |
In year 2016, month 06 and 03th for company C, the stock value is open in 45.110001 Adj close is 44.621964. What is your expected close, high, low and volume? | With this information close value is 45.389999, high value is 45.599998, low value is 44.25 and volume is 36752300 | |
In year 2016, month 06 and 06th for company C, the stock value is open in 45.389999 Adj close is 44.966045. What is your expected close, high, low and volume? | With this information close value is 45.740002, high value is 46.259998, low value is 45.209999 and volume is 17321400 | |
In year 2016, month 06 and 07th for company C, the stock value is open in 46.040001 Adj close is 44.769428. What is your expected close, high, low and volume? | With this information close value is 45.540001, high value is 46.099998, low value is 45.509998 and volume is 12089800 | |
In year 2016, month 06 and 08th for company C, the stock value is open in 45.48 Adj close is 44.789093. What is your expected close, high, low and volume? | With this information close value is 45.560001, high value is 45.900002, low value is 45.299999 and volume is 13147300 | |
In year 2016, month 06 and 09th for company C, the stock value is open in 45.18 Adj close is 44.248398. What is your expected close, high, low and volume? | With this information close value is 45.009998, high value is 45.209999, low value is 44.650002 and volume is 17069000 | |
In year 2016, month 06 and 10th for company C, the stock value is open in 44.27 Adj close is 43.157181. What is your expected close, high, low and volume? | With this information close value is 43.900002, high value is 44.400002, low value is 43.68 and volume is 23071100 | |
In year 2016, month 06 and 13th for company C, the stock value is open in 43.23 Adj close is 42.429699. What is your expected close, high, low and volume? | With this information close value is 43.16, high value is 44.060001, low value is 43.150002 and volume is 20612100 | |
In year 2016, month 06 and 14th for company C, the stock value is open in 43.040001 Adj close is 41.25. What is your expected close, high, low and volume? | With this information close value is 41.959999, high value is 43.540001, low value is 41.52 and volume is 27621300 | |
In year 2016, month 06 and 15th for company C, the stock value is open in 42.299999 Adj close is 41.299156. What is your expected close, high, low and volume? | With this information close value is 42.009998, high value is 42.889999, low value is 41.970001 and volume is 21934200 | |
In year 2016, month 06 and 16th for company C, the stock value is open in 41.610001 Adj close is 41.407295. What is your expected close, high, low and volume? | With this information close value is 42.119999, high value is 42.18, low value is 41.150002 and volume is 19904800 | |
In year 2016, month 06 and 17th for company C, the stock value is open in 42.439999 Adj close is 41.761204. What is your expected close, high, low and volume? | With this information close value is 42.48, high value is 42.939999, low value is 42.150002 and volume is 25113400 | |
In year 2016, month 06 and 20th for company C, the stock value is open in 43.459999 Adj close is 42.07579. What is your expected close, high, low and volume? | With this information close value is 42.799999, high value is 44.049999, low value is 42.779999 and volume is 20244000 | |
In year 2016, month 06 and 21th for company C, the stock value is open in 43.169998 Adj close is 42.193756. What is your expected close, high, low and volume? | With this information close value is 42.919998, high value is 43.209999, low value is 42.470001 and volume is 14714900 | |
In year 2016, month 06 and 22th for company C, the stock value is open in 42.869999 Adj close is 41.957821. What is your expected close, high, low and volume? | With this information close value is 42.68, high value is 43.43, low value is 42.639999 and volume is 18087600 | |
In year 2016, month 06 and 23th for company C, the stock value is open in 43.509998 Adj close is 43.707699. What is your expected close, high, low and volume? | With this information close value is 44.459999, high value is 44.5, low value is 43.470001 and volume is 25703000 | |
In year 2016, month 06 and 24th for company C, the stock value is open in 40.630001 Adj close is 39.618092. What is your expected close, high, low and volume? | With this information close value is 40.299999, high value is 41.389999, low value is 40.259998 and volume is 71849800 | |
In year 2016, month 06 and 27th for company C, the stock value is open in 39.580002 Adj close is 37.828892. What is your expected close, high, low and volume? | With this information close value is 38.48, high value is 39.639999, low value is 38.310001 and volume is 53380200 | |
In year 2016, month 06 and 28th for company C, the stock value is open in 39.810001 Adj close is 39.755722. What is your expected close, high, low and volume? | With this information close value is 40.439999, high value is 40.630001, low value is 39.200001 and volume is 38605600 | |
In year 2016, month 06 and 29th for company C, the stock value is open in 41.139999 Adj close is 41.407295. What is your expected close, high, low and volume? | With this information close value is 42.119999, high value is 42.189999, low value is 40.900002 and volume is 34004100 | |
In year 2016, month 06 and 30th for company C, the stock value is open in 42.68 Adj close is 41.672726. What is your expected close, high, low and volume? | With this information close value is 42.389999, high value is 42.799999, low value is 41.68 and volume is 34485400 | |
In year 2016, month 07 and 01th for company C, the stock value is open in 42.299999 Adj close is 41.456444. What is your expected close, high, low and volume? | With this information close value is 42.169998, high value is 42.689999, low value is 41.970001 and volume is 19399600 | |
In year 2016, month 07 and 05th for company C, the stock value is open in 41.380001 Adj close is 40.08997. What is your expected close, high, low and volume? | With this information close value is 40.779999, high value is 41.5, low value is 40.419998 and volume is 25571100 | |
In year 2016, month 07 and 06th for company C, the stock value is open in 40.150002 Adj close is 40.365231. What is your expected close, high, low and volume? | With this information close value is 41.060001, high value is 41.080002, low value is 40.029999 and volume is 27713900 | |
In year 2016, month 07 and 07th for company C, the stock value is open in 41.330002 Adj close is 40.591343. What is your expected close, high, low and volume? | With this information close value is 41.290001, high value is 42.060001, low value is 41.09 and volume is 24585500 | |
In year 2016, month 07 and 08th for company C, the stock value is open in 41.799999 Adj close is 41.269665. What is your expected close, high, low and volume? | With this information close value is 41.98, high value is 42.27, low value is 41.630001 and volume is 29468600 | |
In year 2016, month 07 and 11th for company C, the stock value is open in 42.389999 Adj close is 41.574417. What is your expected close, high, low and volume? | With this information close value is 42.290001, high value is 42.75, low value is 42.290001 and volume is 19752600 | |
In year 2016, month 07 and 12th for company C, the stock value is open in 42.82 Adj close is 42.704964. What is your expected close, high, low and volume? | With this information close value is 43.439999, high value is 43.48, low value is 42.759998 and volume is 23803600 | |
In year 2016, month 07 and 13th for company C, the stock value is open in 43.330002 Adj close is 42.596825. What is your expected close, high, low and volume? | With this information close value is 43.330002, high value is 43.68, low value is 43.02 and volume is 20488200 | |
In year 2016, month 07 and 14th for company C, the stock value is open in 44.380001 Adj close is 43.697872. What is your expected close, high, low and volume? | With this information close value is 44.450001, high value is 44.77, low value is 44.119999 and volume is 37093600 | |
In year 2016, month 07 and 15th for company C, the stock value is open in 44.450001 Adj close is 43.579906. What is your expected close, high, low and volume? | With this information close value is 44.330002, high value is 45.029999, low value is 43.849998 and volume is 29198800 | |
In year 2016, month 07 and 18th for company C, the stock value is open in 44.279999 Adj close is 43.815842. What is your expected close, high, low and volume? | With this information close value is 44.57, high value is 44.900002, low value is 44.240002 and volume is 18683900 | |
In year 2016, month 07 and 19th for company C, the stock value is open in 44.189999 Adj close is 43.599564. What is your expected close, high, low and volume? | With this information close value is 44.349998, high value is 44.689999, low value is 44.060001 and volume is 15297300 | |
In year 2016, month 07 and 20th for company C, the stock value is open in 44.529999 Adj close is 43.717533. What is your expected close, high, low and volume? | With this information close value is 44.470001, high value is 44.700001, low value is 44.200001 and volume is 16547100 | |
In year 2016, month 07 and 21th for company C, the stock value is open in 44.5 Adj close is 43.383286. What is your expected close, high, low and volume? | With this information close value is 44.130001, high value is 44.700001, low value is 44.110001 and volume is 14924900 | |
In year 2016, month 07 and 22th for company C, the stock value is open in 44.099998 Adj close is 43.550404. What is your expected close, high, low and volume? | With this information close value is 44.299999, high value is 44.360001, low value is 43.830002 and volume is 12764200 | |
In year 2016, month 07 and 25th for company C, the stock value is open in 44.310001 Adj close is 43.294811. What is your expected close, high, low and volume? | With this information close value is 44.040001, high value is 44.360001, low value is 43.91 and volume is 14391400 | |
In year 2016, month 07 and 26th for company C, the stock value is open in 43.93 Adj close is 43.402946. What is your expected close, high, low and volume? | With this information close value is 44.150002, high value is 44.240002, low value is 43.900002 and volume is 16152500 | |
In year 2016, month 07 and 27th for company C, the stock value is open in 44.200001 Adj close is 43.540581. What is your expected close, high, low and volume? | With this information close value is 44.290001, high value is 44.709999, low value is 44.130001 and volume is 17814200 | |
In year 2016, month 07 and 28th for company C, the stock value is open in 44.0 Adj close is 43.491249. What is your expected close, high, low and volume? | With this information close value is 44.080002, high value is 44.169998, low value is 43.68 and volume is 13239600 | |
In year 2016, month 07 and 29th for company C, the stock value is open in 43.869999 Adj close is 43.224854. What is your expected close, high, low and volume? | With this information close value is 43.810001, high value is 44.16, low value is 43.759998 and volume is 13773700 | |
In year 2016, month 08 and 01th for company C, the stock value is open in 43.919998 Adj close is 42.840061. What is your expected close, high, low and volume? | With this information close value is 43.419998, high value is 44.02, low value is 43.240002 and volume is 14794400 | |
In year 2016, month 08 and 02th for company C, the stock value is open in 43.23 Adj close is 42.41581. What is your expected close, high, low and volume? | With this information close value is 42.990002, high value is 43.630001, low value is 42.5 and volume is 20089100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.