instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2014, month 04 and 09th for company T, the stock value is open in 35.25 Adj close is 29.529795. What is your expected close, high, low and volume? | With this information close value is 34.919998, high value is 35.27, low value is 34.740002 and volume is 30493000 | |
In year 2014, month 04 and 10th for company T, the stock value is open in 35.150002 Adj close is 29.698919. What is your expected close, high, low and volume? | With this information close value is 35.119999, high value is 35.43, low value is 34.970001 and volume is 35424600 | |
In year 2014, month 04 and 11th for company T, the stock value is open in 35.130001 Adj close is 29.766577. What is your expected close, high, low and volume? | With this information close value is 35.200001, high value is 35.32, low value is 35.009998 and volume is 34551600 | |
In year 2014, month 04 and 14th for company T, the stock value is open in 35.279999 Adj close is 29.901886. What is your expected close, high, low and volume? | With this information close value is 35.360001, high value is 35.369999, low value is 35.060001 and volume is 15456600 | |
In year 2014, month 04 and 15th for company T, the stock value is open in 35.349998 Adj close is 30.172478. What is your expected close, high, low and volume? | With this information close value is 35.68, high value is 35.68, low value is 35.330002 and volume is 26484300 | |
In year 2014, month 04 and 16th for company T, the stock value is open in 35.759998 Adj close is 30.527649. What is your expected close, high, low and volume? | With this information close value is 36.099998, high value is 36.110001, low value is 35.700001 and volume is 24216900 | |
In year 2014, month 04 and 17th for company T, the stock value is open in 36.029999 Adj close is 30.476915. What is your expected close, high, low and volume? | With this information close value is 36.040001, high value is 36.23, low value is 35.919998 and volume is 25311800 | |
In year 2014, month 04 and 21th for company T, the stock value is open in 36.080002 Adj close is 30.49383. What is your expected close, high, low and volume? | With this information close value is 36.060001, high value is 36.169998, low value is 35.860001 and volume is 18756500 | |
In year 2014, month 04 and 22th for company T, the stock value is open in 36.099998 Adj close is 30.68832. What is your expected close, high, low and volume? | With this information close value is 36.290001, high value is 36.41, low value is 35.959999 and volume is 32001000 | |
In year 2014, month 04 and 23th for company T, the stock value is open in 35.009998 Adj close is 29.529795. What is your expected close, high, low and volume? | With this information close value is 34.919998, high value is 35.349998, low value is 34.459999 and volume is 59638700 | |
In year 2014, month 04 and 24th for company T, the stock value is open in 35.0 Adj close is 29.174625. What is your expected close, high, low and volume? | With this information close value is 34.5, high value is 35.099998, low value is 34.450001 and volume is 36619900 | |
In year 2014, month 04 and 25th for company T, the stock value is open in 34.43 Adj close is 29.16617. What is your expected close, high, low and volume? | With this information close value is 34.490002, high value is 34.549999, low value is 34.32 and volume is 21984700 | |
In year 2014, month 04 and 28th for company T, the stock value is open in 34.669998 Adj close is 29.665104. What is your expected close, high, low and volume? | With this information close value is 35.080002, high value is 35.150002, low value is 34.560001 and volume is 29626400 | |
In year 2014, month 04 and 29th for company T, the stock value is open in 35.32 Adj close is 29.952612. What is your expected close, high, low and volume? | With this information close value is 35.419998, high value is 35.48, low value is 35.049999 and volume is 20731900 | |
In year 2014, month 04 and 30th for company T, the stock value is open in 35.43 Adj close is 30.189392. What is your expected close, high, low and volume? | With this information close value is 35.700001, high value is 35.740002, low value is 35.259998 and volume is 22553300 | |
In year 2014, month 05 and 01th for company T, the stock value is open in 35.75 Adj close is 30.087917. What is your expected close, high, low and volume? | With this information close value is 35.580002, high value is 36.0, low value is 35.41 and volume is 27837400 | |
In year 2014, month 05 and 02th for company T, the stock value is open in 35.700001 Adj close is 30.130205. What is your expected close, high, low and volume? | With this information close value is 35.630001, high value is 35.799999, low value is 35.52 and volume is 15943400 | |
In year 2014, month 05 and 05th for company T, the stock value is open in 35.580002 Adj close is 30.240131. What is your expected close, high, low and volume? | With this information close value is 35.759998, high value is 35.759998, low value is 35.439999 and volume is 15938700 | |
In year 2014, month 05 and 06th for company T, the stock value is open in 35.759998 Adj close is 30.011808. What is your expected close, high, low and volume? | With this information close value is 35.490002, high value is 35.759998, low value is 35.48 and volume is 21487700 | |
In year 2014, month 05 and 07th for company T, the stock value is open in 35.560001 Adj close is 30.240131. What is your expected close, high, low and volume? | With this information close value is 35.759998, high value is 35.959999, low value is 35.52 and volume is 20267000 | |
In year 2014, month 05 and 08th for company T, the stock value is open in 35.889999 Adj close is 30.781345. What is your expected close, high, low and volume? | With this information close value is 36.400002, high value is 36.860001, low value is 35.799999 and volume is 36474100 | |
In year 2014, month 05 and 09th for company T, the stock value is open in 36.380001 Adj close is 30.815168. What is your expected close, high, low and volume? | With this information close value is 36.439999, high value is 36.509998, low value is 36.18 and volume is 15015500 | |
In year 2014, month 05 and 12th for company T, the stock value is open in 36.73 Adj close is 30.925104. What is your expected close, high, low and volume? | With this information close value is 36.57, high value is 36.740002, low value is 36.16 and volume is 23982100 | |
In year 2014, month 05 and 13th for company T, the stock value is open in 36.48 Adj close is 30.612219. What is your expected close, high, low and volume? | With this information close value is 36.200001, high value is 36.540001, low value is 35.889999 and volume is 34252300 | |
In year 2014, month 05 and 14th for company T, the stock value is open in 36.099998 Adj close is 30.772886. What is your expected close, high, low and volume? | With this information close value is 36.389999, high value is 36.57, low value is 36.009998 and volume is 24179500 | |
In year 2014, month 05 and 15th for company T, the stock value is open in 36.400002 Adj close is 30.882824. What is your expected close, high, low and volume? | With this information close value is 36.52, high value is 36.610001, low value is 35.580002 and volume is 20337500 | |
In year 2014, month 05 and 16th for company T, the stock value is open in 36.549999 Adj close is 31.068869. What is your expected close, high, low and volume? | With this information close value is 36.740002, high value is 36.790001, low value is 36.509998 and volume is 24018800 | |
In year 2014, month 05 and 19th for company T, the stock value is open in 35.990002 Adj close is 30.764435. What is your expected close, high, low and volume? | With this information close value is 36.380001, high value is 36.75, low value is 35.77 and volume is 77607200 | |
In year 2014, month 05 and 20th for company T, the stock value is open in 36.349998 Adj close is 30.020269. What is your expected close, high, low and volume? | With this information close value is 35.5, high value is 36.349998, low value is 35.419998 and volume is 39979000 | |
In year 2014, month 05 and 21th for company T, the stock value is open in 35.669998 Adj close is 29.825775. What is your expected close, high, low and volume? | With this information close value is 35.27, high value is 35.709999, low value is 35.09 and volume is 32682800 | |
In year 2014, month 05 and 22th for company T, the stock value is open in 35.32 Adj close is 29.918797. What is your expected close, high, low and volume? | With this information close value is 35.380001, high value is 35.5, low value is 35.25 and volume is 18026200 | |
In year 2014, month 05 and 23th for company T, the stock value is open in 35.360001 Adj close is 29.86805. What is your expected close, high, low and volume? | With this information close value is 35.32, high value is 35.549999, low value is 35.25 and volume is 17373800 | |
In year 2014, month 05 and 27th for company T, the stock value is open in 35.290001 Adj close is 29.775034. What is your expected close, high, low and volume? | With this information close value is 35.209999, high value is 35.400002, low value is 35.099998 and volume is 22452700 | |
In year 2014, month 05 and 28th for company T, the stock value is open in 35.290001 Adj close is 29.88497. What is your expected close, high, low and volume? | With this information close value is 35.34, high value is 35.5, low value is 35.209999 and volume is 20503700 | |
In year 2014, month 05 and 29th for company T, the stock value is open in 35.369999 Adj close is 29.927248. What is your expected close, high, low and volume? | With this information close value is 35.389999, high value is 35.439999, low value is 35.0 and volume is 14166400 | |
In year 2014, month 05 and 30th for company T, the stock value is open in 35.290001 Adj close is 29.994898. What is your expected close, high, low and volume? | With this information close value is 35.470001, high value is 35.529999, low value is 35.290001 and volume is 16164700 | |
In year 2014, month 06 and 02th for company T, the stock value is open in 35.5 Adj close is 29.96953. What is your expected close, high, low and volume? | With this information close value is 35.439999, high value is 35.549999, low value is 35.299999 and volume is 16222600 | |
In year 2014, month 06 and 03th for company T, the stock value is open in 35.43 Adj close is 29.766577. What is your expected close, high, low and volume? | With this information close value is 35.200001, high value is 35.599998, low value is 35.150002 and volume is 22262300 | |
In year 2014, month 06 and 04th for company T, the stock value is open in 35.200001 Adj close is 29.639727. What is your expected close, high, low and volume? | With this information close value is 35.049999, high value is 35.200001, low value is 34.950001 and volume is 26906000 | |
In year 2014, month 06 and 05th for company T, the stock value is open in 35.07 Adj close is 29.682014. What is your expected close, high, low and volume? | With this information close value is 35.099998, high value is 35.130001, low value is 34.799999 and volume is 22265300 | |
In year 2014, month 06 and 06th for company T, the stock value is open in 35.07 Adj close is 29.614357. What is your expected close, high, low and volume? | With this information close value is 35.02, high value is 35.099998, low value is 34.889999 and volume is 17130700 | |
In year 2014, month 06 and 09th for company T, the stock value is open in 35.049999 Adj close is 29.605904. What is your expected close, high, low and volume? | With this information close value is 35.009998, high value is 35.119999, low value is 34.939999 and volume is 17660300 | |
In year 2014, month 06 and 10th for company T, the stock value is open in 34.919998 Adj close is 29.546711. What is your expected close, high, low and volume? | With this information close value is 34.939999, high value is 35.099998, low value is 34.860001 and volume is 17694200 | |
In year 2014, month 06 and 11th for company T, the stock value is open in 34.950001 Adj close is 29.436775. What is your expected close, high, low and volume? | With this information close value is 34.810001, high value is 35.040001, low value is 34.799999 and volume is 16329600 | |
In year 2014, month 06 and 12th for company T, the stock value is open in 34.84 Adj close is 29.45369. What is your expected close, high, low and volume? | With this information close value is 34.830002, high value is 34.869999, low value is 34.619999 and volume is 19062400 | |
In year 2014, month 06 and 13th for company T, the stock value is open in 34.919998 Adj close is 29.622818. What is your expected close, high, low and volume? | With this information close value is 35.029999, high value is 35.150002, low value is 34.779999 and volume is 19976700 | |
In year 2014, month 06 and 16th for company T, the stock value is open in 34.970001 Adj close is 29.580534. What is your expected close, high, low and volume? | With this information close value is 34.98, high value is 35.09, low value is 34.900002 and volume is 14109700 | |
In year 2014, month 06 and 17th for company T, the stock value is open in 35.02 Adj close is 29.614357. What is your expected close, high, low and volume? | With this information close value is 35.02, high value is 35.150002, low value is 34.950001 and volume is 17310300 | |
In year 2014, month 06 and 18th for company T, the stock value is open in 35.02 Adj close is 29.766577. What is your expected close, high, low and volume? | With this information close value is 35.200001, high value is 35.209999, low value is 34.970001 and volume is 20301100 | |
In year 2014, month 06 and 19th for company T, the stock value is open in 35.25 Adj close is 29.901886. What is your expected close, high, low and volume? | With this information close value is 35.360001, high value is 35.389999, low value is 35.200001 and volume is 19514000 | |
In year 2014, month 06 and 20th for company T, the stock value is open in 35.630001 Adj close is 29.927248. What is your expected close, high, low and volume? | With this information close value is 35.389999, high value is 35.75, low value is 35.349998 and volume is 28984000 | |
In year 2014, month 06 and 23th for company T, the stock value is open in 35.57 Adj close is 29.927248. What is your expected close, high, low and volume? | With this information close value is 35.389999, high value is 35.57, low value is 35.259998 and volume is 14507600 | |
In year 2014, month 06 and 24th for company T, the stock value is open in 35.389999 Adj close is 29.842682. What is your expected close, high, low and volume? | With this information close value is 35.290001, high value is 35.580002, low value is 35.209999 and volume is 21166100 | |
In year 2014, month 06 and 25th for company T, the stock value is open in 35.220001 Adj close is 29.817312. What is your expected close, high, low and volume? | With this information close value is 35.259998, high value is 35.290001, low value is 35.099998 and volume is 15275400 | |
In year 2014, month 06 and 26th for company T, the stock value is open in 35.310001 Adj close is 29.817312. What is your expected close, high, low and volume? | With this information close value is 35.259998, high value is 35.310001, low value is 35.099998 and volume is 15789800 | |
In year 2014, month 06 and 27th for company T, the stock value is open in 35.169998 Adj close is 29.94416. What is your expected close, high, low and volume? | With this information close value is 35.41, high value is 35.43, low value is 35.099998 and volume is 20942300 | |
In year 2014, month 06 and 30th for company T, the stock value is open in 35.400002 Adj close is 29.901886. What is your expected close, high, low and volume? | With this information close value is 35.360001, high value is 35.549999, low value is 35.330002 and volume is 19118700 | |
In year 2014, month 07 and 01th for company T, the stock value is open in 35.23 Adj close is 30.003357. What is your expected close, high, low and volume? | With this information close value is 35.48, high value is 35.529999, low value is 35.150002 and volume is 21774600 | |
In year 2014, month 07 and 02th for company T, the stock value is open in 35.48 Adj close is 30.164032. What is your expected close, high, low and volume? | With this information close value is 35.669998, high value is 35.669998, low value is 35.43 and volume is 14225800 | |
In year 2014, month 07 and 03th for company T, the stock value is open in 35.849998 Adj close is 30.307787. What is your expected close, high, low and volume? | With this information close value is 35.84, high value is 35.869999, low value is 35.689999 and volume is 11681200 | |
In year 2014, month 07 and 07th for company T, the stock value is open in 35.900002 Adj close is 30.460005. What is your expected close, high, low and volume? | With this information close value is 36.02, high value is 36.099998, low value is 35.849998 and volume is 19577000 | |
In year 2014, month 07 and 08th for company T, the stock value is open in 35.540001 Adj close is 30.460005. What is your expected close, high, low and volume? | With this information close value is 35.560001, high value is 35.73, low value is 35.41 and volume is 20139500 | |
In year 2014, month 07 and 09th for company T, the stock value is open in 35.700001 Adj close is 30.537096. What is your expected close, high, low and volume? | With this information close value is 35.650002, high value is 35.720001, low value is 35.509998 and volume is 15910100 | |
In year 2014, month 07 and 10th for company T, the stock value is open in 35.380001 Adj close is 30.57992. What is your expected close, high, low and volume? | With this information close value is 35.700001, high value is 35.77, low value is 35.380001 and volume is 14594000 | |
In year 2014, month 07 and 11th for company T, the stock value is open in 35.720001 Adj close is 30.631315. What is your expected close, high, low and volume? | With this information close value is 35.759998, high value is 35.830002, low value is 35.57 and volume is 11559400 | |
In year 2014, month 07 and 14th for company T, the stock value is open in 35.860001 Adj close is 30.716976. What is your expected close, high, low and volume? | With this information close value is 35.860001, high value is 35.939999, low value is 35.709999 and volume is 12564400 | |
In year 2014, month 07 and 15th for company T, the stock value is open in 35.950001 Adj close is 31.042477. What is your expected close, high, low and volume? | With this information close value is 36.240002, high value is 36.349998, low value is 35.919998 and volume is 34987200 | |
In year 2014, month 07 and 16th for company T, the stock value is open in 36.450001 Adj close is 31.222357. What is your expected close, high, low and volume? | With this information close value is 36.450001, high value is 36.549999, low value is 36.330002 and volume is 20223000 | |
In year 2014, month 07 and 17th for company T, the stock value is open in 36.27 Adj close is 30.862597. What is your expected close, high, low and volume? | With this information close value is 36.029999, high value is 36.470001, low value is 35.98 and volume is 19143000 | |
In year 2014, month 07 and 18th for company T, the stock value is open in 36.18 Adj close is 30.982513. What is your expected close, high, low and volume? | With this information close value is 36.169998, high value is 36.189999, low value is 36.0 and volume is 16132500 | |
In year 2014, month 07 and 21th for company T, the stock value is open in 36.07 Adj close is 30.802626. What is your expected close, high, low and volume? | With this information close value is 35.959999, high value is 36.16, low value is 35.880001 and volume is 20917400 | |
In year 2014, month 07 and 22th for company T, the stock value is open in 36.029999 Adj close is 30.785503. What is your expected close, high, low and volume? | With this information close value is 35.939999, high value is 36.099998, low value is 35.77 and volume is 18185700 | |
In year 2014, month 07 and 23th for company T, the stock value is open in 35.900002 Adj close is 30.734108. What is your expected close, high, low and volume? | With this information close value is 35.880001, high value is 35.959999, low value is 35.799999 and volume is 15179800 | |
In year 2014, month 07 and 24th for company T, the stock value is open in 35.43 Adj close is 30.408604. What is your expected close, high, low and volume? | With this information close value is 35.5, high value is 35.720001, low value is 35.029999 and volume is 45151800 | |
In year 2014, month 07 and 25th for company T, the stock value is open in 35.369999 Adj close is 30.442867. What is your expected close, high, low and volume? | With this information close value is 35.540001, high value is 35.700001, low value is 35.360001 and volume is 18663300 | |
In year 2014, month 07 and 28th for company T, the stock value is open in 35.549999 Adj close is 30.537096. What is your expected close, high, low and volume? | With this information close value is 35.650002, high value is 35.77, low value is 35.5 and volume is 20593000 | |
In year 2014, month 07 and 29th for company T, the stock value is open in 37.43 Adj close is 31.342276. What is your expected close, high, low and volume? | With this information close value is 36.59, high value is 37.48, low value is 36.459999 and volume is 92453000 | |
In year 2014, month 07 and 30th for company T, the stock value is open in 36.450001 Adj close is 31.145266. What is your expected close, high, low and volume? | With this information close value is 36.360001, high value is 36.630001, low value is 36.07 and volume is 20446300 | |
In year 2014, month 07 and 31th for company T, the stock value is open in 36.049999 Adj close is 30.485697. What is your expected close, high, low and volume? | With this information close value is 35.59, high value is 36.209999, low value is 35.509998 and volume is 34603600 | |
In year 2014, month 08 and 01th for company T, the stock value is open in 35.779999 Adj close is 30.262989. What is your expected close, high, low and volume? | With this information close value is 35.330002, high value is 35.82, low value is 35.279999 and volume is 23962400 | |
In year 2014, month 08 and 04th for company T, the stock value is open in 35.369999 Adj close is 30.374342. What is your expected close, high, low and volume? | With this information close value is 35.459999, high value is 35.529999, low value is 35.200001 and volume is 21300200 | |
In year 2014, month 08 and 05th for company T, the stock value is open in 35.360001 Adj close is 30.074543. What is your expected close, high, low and volume? | With this information close value is 35.110001, high value is 35.459999, low value is 35.009998 and volume is 19505100 | |
In year 2014, month 08 and 06th for company T, the stock value is open in 35.0 Adj close is 29.65481. What is your expected close, high, low and volume? | With this information close value is 34.619999, high value is 35.02, low value is 34.360001 and volume is 35941100 | |
In year 2014, month 08 and 07th for company T, the stock value is open in 34.75 Adj close is 29.303616. What is your expected close, high, low and volume? | With this information close value is 34.209999, high value is 34.790001, low value is 34.169998 and volume is 20749200 | |
In year 2014, month 08 and 08th for company T, the stock value is open in 34.299999 Adj close is 29.526331. What is your expected close, high, low and volume? | With this information close value is 34.470001, high value is 34.5, low value is 34.18 and volume is 18771100 | |
In year 2014, month 08 and 11th for company T, the stock value is open in 34.689999 Adj close is 29.526331. What is your expected close, high, low and volume? | With this information close value is 34.470001, high value is 34.759998, low value is 34.41 and volume is 14724900 | |
In year 2014, month 08 and 12th for company T, the stock value is open in 34.580002 Adj close is 29.671949. What is your expected close, high, low and volume? | With this information close value is 34.639999, high value is 34.700001, low value is 34.48 and volume is 15322900 | |
In year 2014, month 08 and 13th for company T, the stock value is open in 34.75 Adj close is 29.714775. What is your expected close, high, low and volume? | With this information close value is 34.689999, high value is 34.830002, low value is 34.5 and volume is 15950600 | |
In year 2014, month 08 and 14th for company T, the stock value is open in 34.830002 Adj close is 29.903225. What is your expected close, high, low and volume? | With this information close value is 34.91, high value is 34.93, low value is 34.599998 and volume is 14588800 | |
In year 2014, month 08 and 15th for company T, the stock value is open in 34.93 Adj close is 29.757608. What is your expected close, high, low and volume? | With this information close value is 34.740002, high value is 34.970001, low value is 34.459999 and volume is 26952100 | |
In year 2014, month 08 and 18th for company T, the stock value is open in 34.869999 Adj close is 29.680515. What is your expected close, high, low and volume? | With this information close value is 34.650002, high value is 34.900002, low value is 34.57 and volume is 18496100 | |
In year 2014, month 08 and 19th for company T, the stock value is open in 34.689999 Adj close is 29.534895. What is your expected close, high, low and volume? | With this information close value is 34.48, high value is 34.689999, low value is 34.330002 and volume is 20478400 | |
In year 2014, month 08 and 20th for company T, the stock value is open in 34.540001 Adj close is 29.577723. What is your expected close, high, low and volume? | With this information close value is 34.529999, high value is 34.560001, low value is 34.439999 and volume is 12549500 | |
In year 2014, month 08 and 21th for company T, the stock value is open in 34.529999 Adj close is 29.671949. What is your expected close, high, low and volume? | With this information close value is 34.639999, high value is 34.75, low value is 34.509998 and volume is 15931900 | |
In year 2014, month 08 and 22th for company T, the stock value is open in 34.560001 Adj close is 29.552027. What is your expected close, high, low and volume? | With this information close value is 34.5, high value is 34.630001, low value is 34.349998 and volume is 14285400 | |
In year 2014, month 08 and 25th for company T, the stock value is open in 34.52 Adj close is 29.560591. What is your expected close, high, low and volume? | With this information close value is 34.509998, high value is 34.66, low value is 34.450001 and volume is 17321500 | |
In year 2014, month 08 and 26th for company T, the stock value is open in 34.599998 Adj close is 29.552027. What is your expected close, high, low and volume? | With this information close value is 34.5, high value is 34.650002, low value is 34.459999 and volume is 14805600 | |
In year 2014, month 08 and 27th for company T, the stock value is open in 34.59 Adj close is 29.766171. What is your expected close, high, low and volume? | With this information close value is 34.75, high value is 34.790001, low value is 34.540001 and volume is 14853400 | |
In year 2014, month 08 and 28th for company T, the stock value is open in 34.66 Adj close is 29.757608. What is your expected close, high, low and volume? | With this information close value is 34.740002, high value is 34.75, low value is 34.560001 and volume is 10539700 | |
In year 2014, month 08 and 29th for company T, the stock value is open in 34.73 Adj close is 29.946056. What is your expected close, high, low and volume? | With this information close value is 34.959999, high value is 34.959999, low value is 34.619999 and volume is 12709000 |
Subsets and Splits