instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2017, month 05 and 19th for company C, the stock value is open in 60.41 Adj close is 60.818348. What is your expected close, high, low and volume? | With this information close value is 61.099998, high value is 61.77, low value is 60.240002 and volume is 20266600 | |
In year 2017, month 05 and 22th for company C, the stock value is open in 61.41 Adj close is 60.778538. What is your expected close, high, low and volume? | With this information close value is 61.060001, high value is 61.549999, low value is 60.720001 and volume is 11744800 | |
In year 2017, month 05 and 23th for company C, the stock value is open in 61.09 Adj close is 61.425537. What is your expected close, high, low and volume? | With this information close value is 61.709999, high value is 61.950001, low value is 60.73 and volume is 12414300 | |
In year 2017, month 05 and 24th for company C, the stock value is open in 61.84 Adj close is 61.98296. What is your expected close, high, low and volume? | With this information close value is 62.27, high value is 62.439999, low value is 61.66 and volume is 16102700 | |
In year 2017, month 05 and 25th for company C, the stock value is open in 62.25 Adj close is 61.664433. What is your expected close, high, low and volume? | With this information close value is 61.950001, high value is 62.689999, low value is 61.779999 and volume is 13368600 | |
In year 2017, month 05 and 26th for company C, the stock value is open in 61.869999 Adj close is 61.783878. What is your expected close, high, low and volume? | With this information close value is 62.07, high value is 62.330002, low value is 61.650002 and volume is 10848200 | |
In year 2017, month 05 and 30th for company C, the stock value is open in 61.790001 Adj close is 61.355862. What is your expected close, high, low and volume? | With this information close value is 61.639999, high value is 62.07, low value is 61.509998 and volume is 12603800 | |
In year 2017, month 05 and 31th for company C, the stock value is open in 61.59 Adj close is 60.260933. What is your expected close, high, low and volume? | With this information close value is 60.540001, high value is 61.599998, low value is 59.869999 and volume is 23150500 | |
In year 2017, month 06 and 01th for company C, the stock value is open in 60.889999 Adj close is 60.798443. What is your expected close, high, low and volume? | With this information close value is 61.080002, high value is 61.09, low value is 60.169998 and volume is 13922400 | |
In year 2017, month 06 and 02th for company C, the stock value is open in 60.330002 Adj close is 60.828304. What is your expected close, high, low and volume? | With this information close value is 61.110001, high value is 61.599998, low value is 60.299999 and volume is 13643600 | |
In year 2017, month 06 and 05th for company C, the stock value is open in 61.040001 Adj close is 60.967659. What is your expected close, high, low and volume? | With this information close value is 61.25, high value is 61.77, low value is 60.959999 and volume is 10024900 | |
In year 2017, month 06 and 06th for company C, the stock value is open in 60.68 Adj close is 60.728764. What is your expected close, high, low and volume? | With this information close value is 61.009998, high value is 61.169998, low value is 60.439999 and volume is 10764300 | |
In year 2017, month 06 and 07th for company C, the stock value is open in 61.209999 Adj close is 61.594757. What is your expected close, high, low and volume? | With this information close value is 61.880001, high value is 62.23, low value is 61.099998 and volume is 16056100 | |
In year 2017, month 06 and 08th for company C, the stock value is open in 61.880001 Adj close is 62.918625. What is your expected close, high, low and volume? | With this information close value is 63.209999, high value is 63.82, low value is 61.720001 and volume is 25925700 | |
In year 2017, month 06 and 09th for company C, the stock value is open in 63.84 Adj close is 64.152908. What is your expected close, high, low and volume? | With this information close value is 64.449997, high value is 64.739998, low value is 63.509998 and volume is 31488800 | |
In year 2017, month 06 and 12th for company C, the stock value is open in 64.510002 Adj close is 64.023506. What is your expected close, high, low and volume? | With this information close value is 64.32, high value is 65.400002, low value is 64.07 and volume is 27444400 | |
In year 2017, month 06 and 13th for company C, the stock value is open in 64.879997 Adj close is 64.391808. What is your expected close, high, low and volume? | With this information close value is 64.690002, high value is 65.260002, low value is 64.330002 and volume is 18749000 | |
In year 2017, month 06 and 14th for company C, the stock value is open in 64.25 Adj close is 64.421661. What is your expected close, high, low and volume? | With this information close value is 64.720001, high value is 64.919998, low value is 63.5 and volume is 20791600 | |
In year 2017, month 06 and 15th for company C, the stock value is open in 64.309998 Adj close is 63.80452. What is your expected close, high, low and volume? | With this information close value is 64.099998, high value is 64.940002, low value is 63.939999 and volume is 15111500 | |
In year 2017, month 06 and 16th for company C, the stock value is open in 64.160004 Adj close is 63.59549. What is your expected close, high, low and volume? | With this information close value is 63.889999, high value is 64.230003, low value is 63.709999 and volume is 19549900 | |
In year 2017, month 06 and 19th for company C, the stock value is open in 64.400002 Adj close is 64.18277. What is your expected close, high, low and volume? | With this information close value is 64.480003, high value is 64.889999, low value is 64.260002 and volume is 13264800 | |
In year 2017, month 06 and 20th for company C, the stock value is open in 64.309998 Adj close is 63.615398. What is your expected close, high, low and volume? | With this information close value is 63.91, high value is 64.419998, low value is 63.91 and volume is 12162800 | |
In year 2017, month 06 and 21th for company C, the stock value is open in 63.889999 Adj close is 63.535767. What is your expected close, high, low and volume? | With this information close value is 63.830002, high value is 64.260002, low value is 63.610001 and volume is 13532800 | |
In year 2017, month 06 and 22th for company C, the stock value is open in 63.619999 Adj close is 63.326733. What is your expected close, high, low and volume? | With this information close value is 63.619999, high value is 63.91, low value is 63.34 and volume is 11344700 | |
In year 2017, month 06 and 23th for company C, the stock value is open in 64.050003 Adj close is 63.117702. What is your expected close, high, low and volume? | With this information close value is 63.41, high value is 64.18, low value is 63.16 and volume is 16395300 | |
In year 2017, month 06 and 26th for company C, the stock value is open in 63.549999 Adj close is 63.485996. What is your expected close, high, low and volume? | With this information close value is 63.779999, high value is 64.120003, low value is 63.209999 and volume is 14978000 | |
In year 2017, month 06 and 27th for company C, the stock value is open in 64.239998 Adj close is 63.933926. What is your expected close, high, low and volume? | With this information close value is 64.230003, high value is 64.860001, low value is 64.010002 and volume is 16416300 | |
In year 2017, month 06 and 28th for company C, the stock value is open in 65.0 Adj close is 64.879547. What is your expected close, high, low and volume? | With this information close value is 65.18, high value is 65.360001, low value is 64.519997 and volume is 24015200 | |
In year 2017, month 06 and 29th for company C, the stock value is open in 67.650002 Adj close is 66.671249. What is your expected close, high, low and volume? | With this information close value is 66.980003, high value is 67.75, low value is 66.260002 and volume is 40827200 | |
In year 2017, month 06 and 30th for company C, the stock value is open in 67.559998 Adj close is 66.571701. What is your expected close, high, low and volume? | With this information close value is 66.879997, high value is 67.589996, low value is 66.720001 and volume is 15640100 | |
In year 2017, month 07 and 03th for company C, the stock value is open in 67.239998 Adj close is 67.945351. What is your expected close, high, low and volume? | With this information close value is 68.260002, high value is 68.910004, low value is 67.239998 and volume is 16488300 | |
In year 2017, month 07 and 05th for company C, the stock value is open in 68.330002 Adj close is 68.134468. What is your expected close, high, low and volume? | With this information close value is 68.449997, high value is 68.730003, low value is 67.949997 and volume is 17783100 | |
In year 2017, month 07 and 06th for company C, the stock value is open in 68.449997 Adj close is 67.318245. What is your expected close, high, low and volume? | With this information close value is 67.629997, high value is 68.760002, low value is 67.57 and volume is 17960700 | |
In year 2017, month 07 and 07th for company C, the stock value is open in 68.029999 Adj close is 67.596962. What is your expected close, high, low and volume? | With this information close value is 67.910004, high value is 68.300003, low value is 67.440002 and volume is 14735300 | |
In year 2017, month 07 and 10th for company C, the stock value is open in 67.690002 Adj close is 67.338158. What is your expected close, high, low and volume? | With this information close value is 67.650002, high value is 68.040001, low value is 67.440002 and volume is 12613800 | |
In year 2017, month 07 and 11th for company C, the stock value is open in 67.5 Adj close is 66.511986. What is your expected close, high, low and volume? | With this information close value is 66.82, high value is 67.57, low value is 66.599998 and volume is 17134600 | |
In year 2017, month 07 and 12th for company C, the stock value is open in 66.760002 Adj close is 66.611519. What is your expected close, high, low and volume? | With this information close value is 66.919998, high value is 67.199997, low value is 66.540001 and volume is 16881700 | |
In year 2017, month 07 and 13th for company C, the stock value is open in 67.150002 Adj close is 66.71106. What is your expected close, high, low and volume? | With this information close value is 67.019997, high value is 67.290001, low value is 66.690002 and volume is 20152000 | |
In year 2017, month 07 and 14th for company C, the stock value is open in 66.32 Adj close is 66.412445. What is your expected close, high, low and volume? | With this information close value is 66.720001, high value is 66.93, low value is 65.519997 and volume is 20742300 | |
In year 2017, month 07 and 17th for company C, the stock value is open in 66.760002 Adj close is 66.521942. What is your expected close, high, low and volume? | With this information close value is 66.830002, high value is 67.099998, low value is 66.419998 and volume is 17498000 | |
In year 2017, month 07 and 18th for company C, the stock value is open in 66.440002 Adj close is 66.581657. What is your expected close, high, low and volume? | With this information close value is 66.889999, high value is 67.099998, low value is 66.220001 and volume is 15965900 | |
In year 2017, month 07 and 19th for company C, the stock value is open in 67.150002 Adj close is 66.392532. What is your expected close, high, low and volume? | With this information close value is 66.699997, high value is 67.360001, low value is 66.5 and volume is 12687300 | |
In year 2017, month 07 and 20th for company C, the stock value is open in 66.620003 Adj close is 66.054108. What is your expected close, high, low and volume? | With this information close value is 66.360001, high value is 67.040001, low value is 66.330002 and volume is 14027600 | |
In year 2017, month 07 and 21th for company C, the stock value is open in 66.099998 Adj close is 65.695763. What is your expected close, high, low and volume? | With this information close value is 66.0, high value is 66.440002, low value is 65.889999 and volume is 14075500 | |
In year 2017, month 07 and 24th for company C, the stock value is open in 65.919998 Adj close is 65.795303. What is your expected close, high, low and volume? | With this information close value is 66.099998, high value is 66.43, low value is 65.910004 and volume is 14848400 | |
In year 2017, month 07 and 25th for company C, the stock value is open in 67.93 Adj close is 67.716408. What is your expected close, high, low and volume? | With this information close value is 68.029999, high value is 68.419998, low value is 67.809998 and volume is 30833600 | |
In year 2017, month 07 and 26th for company C, the stock value is open in 68.470001 Adj close is 67.666641. What is your expected close, high, low and volume? | With this information close value is 67.980003, high value is 68.839996, low value is 67.790001 and volume is 19228500 | |
In year 2017, month 07 and 27th for company C, the stock value is open in 68.0 Adj close is 67.288383. What is your expected close, high, low and volume? | With this information close value is 67.599998, high value is 68.720001, low value is 67.360001 and volume is 22650200 | |
In year 2017, month 07 and 28th for company C, the stock value is open in 67.419998 Adj close is 67.119171. What is your expected close, high, low and volume? | With this information close value is 67.43, high value is 67.769997, low value is 67.0 and volume is 13604500 | |
In year 2017, month 07 and 31th for company C, the stock value is open in 67.870003 Adj close is 68.134468. What is your expected close, high, low and volume? | With this information close value is 68.449997, high value is 68.650002, low value is 67.519997 and volume is 23059300 | |
In year 2017, month 08 and 01th for company C, the stock value is open in 69.089996 Adj close is 69.279167. What is your expected close, high, low and volume? | With this information close value is 69.599998, high value is 69.620003, low value is 68.75 and volume is 22974700 | |
In year 2017, month 08 and 02th for company C, the stock value is open in 69.57 Adj close is 69.099998. What is your expected close, high, low and volume? | With this information close value is 69.419998, high value is 69.650002, low value is 68.82 and volume is 19095600 | |
In year 2017, month 08 and 03th for company C, the stock value is open in 68.93 Adj close is 68.129997. What is your expected close, high, low and volume? | With this information close value is 68.129997, high value is 69.199997, low value is 68.010002 and volume is 20937900 | |
In year 2017, month 08 and 04th for company C, the stock value is open in 68.790001 Adj close is 68.980003. What is your expected close, high, low and volume? | With this information close value is 68.980003, high value is 69.410004, low value is 68.709999 and volume is 18148400 | |
In year 2017, month 08 and 07th for company C, the stock value is open in 69.129997 Adj close is 69.040001. What is your expected close, high, low and volume? | With this information close value is 69.040001, high value is 69.260002, low value is 68.690002 and volume is 12961100 | |
In year 2017, month 08 and 08th for company C, the stock value is open in 69.0 Adj close is 68.879997. What is your expected close, high, low and volume? | With this information close value is 68.879997, high value is 69.860001, low value is 68.82 and volume is 16645900 | |
In year 2017, month 08 and 09th for company C, the stock value is open in 68.120003 Adj close is 68.43. What is your expected close, high, low and volume? | With this information close value is 68.43, high value is 68.480003, low value is 67.919998 and volume is 19195700 | |
In year 2017, month 08 and 10th for company C, the stock value is open in 68.0 Adj close is 67.220001. What is your expected close, high, low and volume? | With this information close value is 67.220001, high value is 68.129997, low value is 67.150002 and volume is 19147200 | |
In year 2017, month 08 and 11th for company C, the stock value is open in 67.07 Adj close is 66.800003. What is your expected close, high, low and volume? | With this information close value is 66.800003, high value is 67.470001, low value is 66.589996 and volume is 15172800 | |
In year 2017, month 08 and 14th for company C, the stock value is open in 67.610001 Adj close is 67.889999. What is your expected close, high, low and volume? | With this information close value is 67.889999, high value is 68.129997, low value is 67.410004 and volume is 15094500 | |
In year 2017, month 08 and 15th for company C, the stock value is open in 68.580002 Adj close is 67.970001. What is your expected close, high, low and volume? | With this information close value is 67.970001, high value is 68.959999, low value is 67.879997 and volume is 15472000 | |
In year 2017, month 08 and 16th for company C, the stock value is open in 68.150002 Adj close is 67.709999. What is your expected close, high, low and volume? | With this information close value is 67.709999, high value is 68.370003, low value is 67.389999 and volume is 15064500 | |
In year 2017, month 08 and 17th for company C, the stock value is open in 67.309998 Adj close is 66.599998. What is your expected close, high, low and volume? | With this information close value is 66.599998, high value is 67.650002, low value is 66.510002 and volume is 14487900 | |
In year 2017, month 08 and 18th for company C, the stock value is open in 66.389999 Adj close is 66.580002. What is your expected close, high, low and volume? | With this information close value is 66.580002, high value is 67.360001, low value is 66.18 and volume is 13628900 | |
In year 2017, month 08 and 21th for company C, the stock value is open in 66.580002 Adj close is 65.949997. What is your expected close, high, low and volume? | With this information close value is 65.949997, high value is 66.779999, low value is 65.860001 and volume is 15791100 | |
In year 2017, month 08 and 22th for company C, the stock value is open in 66.290001 Adj close is 66.849998. What is your expected close, high, low and volume? | With this information close value is 66.849998, high value is 66.93, low value is 66.25 and volume is 13247000 | |
In year 2017, month 08 and 23th for company C, the stock value is open in 66.209999 Adj close is 67.230003. What is your expected close, high, low and volume? | With this information close value is 67.230003, high value is 67.57, low value is 66.209999 and volume is 10031600 | |
In year 2017, month 08 and 24th for company C, the stock value is open in 67.449997 Adj close is 67.690002. What is your expected close, high, low and volume? | With this information close value is 67.690002, high value is 67.910004, low value is 66.949997 and volume is 11524800 | |
In year 2017, month 08 and 25th for company C, the stock value is open in 67.800003 Adj close is 67.849998. What is your expected close, high, low and volume? | With this information close value is 67.849998, high value is 68.239998, low value is 67.709999 and volume is 11883100 | |
In year 2017, month 08 and 28th for company C, the stock value is open in 68.080002 Adj close is 67.809998. What is your expected close, high, low and volume? | With this information close value is 67.809998, high value is 68.18, low value is 67.43 and volume is 10797600 | |
In year 2017, month 08 and 29th for company C, the stock value is open in 66.699997 Adj close is 67.480003. What is your expected close, high, low and volume? | With this information close value is 67.480003, high value is 67.769997, low value is 66.510002 and volume is 12448000 | |
In year 2017, month 08 and 30th for company C, the stock value is open in 67.699997 Adj close is 68.010002. What is your expected close, high, low and volume? | With this information close value is 68.010002, high value is 68.389999, low value is 67.690002 and volume is 9152000 | |
In year 2017, month 08 and 31th for company C, the stock value is open in 68.150002 Adj close is 68.029999. What is your expected close, high, low and volume? | With this information close value is 68.029999, high value is 68.290001, low value is 67.75 and volume is 12439300 | |
In year 2017, month 09 and 01th for company C, the stock value is open in 68.110001 Adj close is 68.580002. What is your expected close, high, low and volume? | With this information close value is 68.580002, high value is 69.029999, low value is 67.980003 and volume is 10711200 | |
In year 2012, month 09 and 04th for company BP, the stock value is open in 42.110001 Adj close is 30.818876. What is your expected close, high, low and volume? | With this information close value is 41.630001, high value is 42.150002, low value is 41.549999 and volume is 2319100 | |
In year 2012, month 09 and 05th for company BP, the stock value is open in 40.48 Adj close is 29.878696. What is your expected close, high, low and volume? | With this information close value is 40.360001, high value is 40.860001, low value is 40.330002 and volume is 8242800 | |
In year 2012, month 09 and 06th for company BP, the stock value is open in 40.439999 Adj close is 30.485733. What is your expected close, high, low and volume? | With this information close value is 41.18, high value is 41.310001, low value is 40.439999 and volume is 4986200 | |
In year 2012, month 09 and 07th for company BP, the stock value is open in 41.130001 Adj close is 31.040972. What is your expected close, high, low and volume? | With this information close value is 41.93, high value is 41.98, low value is 41.060001 and volume is 5598900 | |
In year 2012, month 09 and 10th for company BP, the stock value is open in 42.02 Adj close is 31.122406. What is your expected close, high, low and volume? | With this information close value is 42.040001, high value is 42.240002, low value is 41.900002 and volume is 6000400 | |
In year 2012, month 09 and 11th for company BP, the stock value is open in 42.310001 Adj close is 31.514771. What is your expected close, high, low and volume? | With this information close value is 42.57, high value is 42.849998, low value is 42.27 and volume is 11676700 | |
In year 2012, month 09 and 12th for company BP, the stock value is open in 42.459999 Adj close is 31.522169. What is your expected close, high, low and volume? | With this information close value is 42.580002, high value is 42.720001, low value is 42.349998 and volume is 4112200 | |
In year 2012, month 09 and 13th for company BP, the stock value is open in 42.75 Adj close is 32.292088. What is your expected close, high, low and volume? | With this information close value is 43.619999, high value is 43.740002, low value is 42.619999 and volume is 6488700 | |
In year 2012, month 09 and 14th for company BP, the stock value is open in 43.799999 Adj close is 32.469769. What is your expected close, high, low and volume? | With this information close value is 43.860001, high value is 43.950001, low value is 43.560001 and volume is 8227000 | |
In year 2012, month 09 and 17th for company BP, the stock value is open in 43.849998 Adj close is 32.032978. What is your expected close, high, low and volume? | With this information close value is 43.27, high value is 44.16, low value is 43.09 and volume is 10434300 | |
In year 2012, month 09 and 18th for company BP, the stock value is open in 42.66 Adj close is 31.736862. What is your expected close, high, low and volume? | With this information close value is 42.869999, high value is 43.02, low value is 42.619999 and volume is 6482400 | |
In year 2012, month 09 and 19th for company BP, the stock value is open in 43.029999 Adj close is 31.899721. What is your expected close, high, low and volume? | With this information close value is 43.09, high value is 43.369999, low value is 42.75 and volume is 4113500 | |
In year 2012, month 09 and 20th for company BP, the stock value is open in 43.07 Adj close is 32.047794. What is your expected close, high, low and volume? | With this information close value is 43.290001, high value is 43.41, low value is 42.669998 and volume is 4772500 | |
In year 2012, month 09 and 21th for company BP, the stock value is open in 43.259998 Adj close is 31.833103. What is your expected close, high, low and volume? | With this information close value is 43.0, high value is 43.389999, low value is 42.970001 and volume is 3358400 | |
In year 2012, month 09 and 24th for company BP, the stock value is open in 42.990002 Adj close is 32.025578. What is your expected close, high, low and volume? | With this information close value is 43.259998, high value is 43.259998, low value is 42.830002 and volume is 3500600 | |
In year 2012, month 09 and 25th for company BP, the stock value is open in 43.48 Adj close is 31.840506. What is your expected close, high, low and volume? | With this information close value is 43.009998, high value is 43.599998, low value is 43.0 and volume is 4997000 | |
In year 2012, month 09 and 26th for company BP, the stock value is open in 42.830002 Adj close is 31.366707. What is your expected close, high, low and volume? | With this information close value is 42.369999, high value is 42.950001, low value is 42.299999 and volume is 3957000 | |
In year 2012, month 09 and 27th for company BP, the stock value is open in 42.869999 Adj close is 31.862713. What is your expected close, high, low and volume? | With this information close value is 43.040001, high value is 43.049999, low value is 42.650002 and volume is 3518300 | |
In year 2012, month 09 and 28th for company BP, the stock value is open in 42.689999 Adj close is 31.359301. What is your expected close, high, low and volume? | With this information close value is 42.360001, high value is 42.740002, low value is 42.220001 and volume is 3425500 | |
In year 2012, month 10 and 01th for company BP, the stock value is open in 42.419998 Adj close is 31.255661. What is your expected close, high, low and volume? | With this information close value is 42.220001, high value is 42.849998, low value is 42.189999 and volume is 4195200 | |
In year 2012, month 10 and 02th for company BP, the stock value is open in 42.529999 Adj close is 31.618414. What is your expected close, high, low and volume? | With this information close value is 42.709999, high value is 42.720001, low value is 42.330002 and volume is 5697800 | |
In year 2012, month 10 and 03th for company BP, the stock value is open in 42.509998 Adj close is 31.277866. What is your expected close, high, low and volume? | With this information close value is 42.25, high value is 42.630001, low value is 42.119999 and volume is 4046200 | |
In year 2012, month 10 and 04th for company BP, the stock value is open in 41.959999 Adj close is 31.514771. What is your expected close, high, low and volume? | With this information close value is 42.57, high value is 42.580002, low value is 41.93 and volume is 6333300 | |
In year 2012, month 10 and 05th for company BP, the stock value is open in 42.509998 Adj close is 31.203842. What is your expected close, high, low and volume? | With this information close value is 42.150002, high value is 42.689999, low value is 42.110001 and volume is 3209500 | |
In year 2012, month 10 and 08th for company BP, the stock value is open in 41.959999 Adj close is 31.285275. What is your expected close, high, low and volume? | With this information close value is 42.259998, high value is 42.290001, low value is 41.900002 and volume is 2413500 | |
In year 2012, month 10 and 09th for company BP, the stock value is open in 42.259998 Adj close is 31.107599. What is your expected close, high, low and volume? | With this information close value is 42.02, high value is 42.389999, low value is 41.959999 and volume is 3827100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.