instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2014, month 09 and 02th for company T, the stock value is open in 34.93 Adj close is 29.84326. What is your expected close, high, low and volume? | With this information close value is 34.84, high value is 35.0, low value is 34.700001 and volume is 12691200 | |
In year 2014, month 09 and 03th for company T, the stock value is open in 34.950001 Adj close is 29.95462. What is your expected close, high, low and volume? | With this information close value is 34.970001, high value is 35.0, low value is 34.82 and volume is 13026600 | |
In year 2014, month 09 and 04th for company T, the stock value is open in 34.98 Adj close is 29.928919. What is your expected close, high, low and volume? | With this information close value is 34.939999, high value is 35.0, low value is 34.82 and volume is 12483900 | |
In year 2014, month 09 and 05th for company T, the stock value is open in 34.950001 Adj close is 30.108805. What is your expected close, high, low and volume? | With this information close value is 35.150002, high value is 35.259998, low value is 34.880001 and volume is 17799000 | |
In year 2014, month 09 and 08th for company T, the stock value is open in 35.119999 Adj close is 29.988886. 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 34.900002 and volume is 10786300 | |
In year 2014, month 09 and 09th for company T, the stock value is open in 35.040001 Adj close is 29.689081. What is your expected close, high, low and volume? | With this information close value is 34.66, high value is 35.060001, low value is 34.549999 and volume is 18782300 | |
In year 2014, month 09 and 10th for company T, the stock value is open in 34.73 Adj close is 29.723347. What is your expected close, high, low and volume? | With this information close value is 34.700001, high value is 34.779999, low value is 34.389999 and volume is 17719800 | |
In year 2014, month 09 and 11th for company T, the stock value is open in 34.610001 Adj close is 29.851824. What is your expected close, high, low and volume? | With this information close value is 34.849998, high value is 34.880001, low value is 34.5 and volume is 16024800 | |
In year 2014, month 09 and 12th for company T, the stock value is open in 34.830002 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 34.91, low value is 34.360001 and volume is 20210100 | |
In year 2014, month 09 and 15th for company T, the stock value is open in 34.610001 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 34.779999, low value is 34.419998 and volume is 14689900 | |
In year 2014, month 09 and 16th for company T, the stock value is open in 34.610001 Adj close is 29.93749. What is your expected close, high, low and volume? | With this information close value is 34.950001, high value is 35.009998, low value is 34.580002 and volume is 15655300 | |
In year 2014, month 09 and 17th for company T, the stock value is open in 35.02 Adj close is 29.997444. What is your expected close, high, low and volume? | With this information close value is 35.02, high value is 35.189999, low value is 34.830002 and volume is 17137200 | |
In year 2014, month 09 and 18th for company T, the stock value is open in 35.119999 Adj close is 30.117374. What is your expected close, high, low and volume? | With this information close value is 35.16, high value is 35.240002, low value is 35.009998 and volume is 17230500 | |
In year 2014, month 09 and 19th for company T, the stock value is open in 35.349998 Adj close is 30.38291. What is your expected close, high, low and volume? | With this information close value is 35.470001, high value is 35.48, low value is 35.23 and volume is 21894300 | |
In year 2014, month 09 and 22th for company T, the stock value is open in 35.459999 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 35.549999, low value is 35.290001 and volume is 16421200 | |
In year 2014, month 09 and 23th for company T, the stock value is open in 35.459999 Adj close is 30.203024. What is your expected close, high, low and volume? | With this information close value is 35.259998, high value is 35.509998, low value is 35.23 and volume is 16803200 | |
In year 2014, month 09 and 24th for company T, the stock value is open in 35.330002 Adj close is 30.32295. What is your expected close, high, low and volume? | With this information close value is 35.400002, high value is 35.490002, low value is 35.18 and volume is 13312300 | |
In year 2014, month 09 and 25th for company T, the stock value is open in 35.419998 Adj close is 30.048841. What is your expected close, high, low and volume? | With this information close value is 35.080002, high value is 35.43, low value is 34.98 and volume is 21239000 | |
In year 2014, month 09 and 26th for company T, the stock value is open in 35.200001 Adj close is 30.220156. What is your expected close, high, low and volume? | With this information close value is 35.279999, high value is 35.34, low value is 34.959999 and volume is 14351300 | |
In year 2014, month 09 and 29th for company T, the stock value is open in 35.139999 Adj close is 30.177332. What is your expected close, high, low and volume? | With this information close value is 35.23, high value is 35.27, low value is 34.970001 and volume is 14973000 | |
In year 2014, month 09 and 30th for company T, the stock value is open in 35.259998 Adj close is 30.1859. What is your expected close, high, low and volume? | With this information close value is 35.240002, high value is 35.400002, low value is 35.099998 and volume is 20015500 | |
In year 2014, month 10 and 01th for company T, the stock value is open in 35.09 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 35.23, low value is 34.93 and volume is 28857900 | |
In year 2014, month 10 and 02th for company T, the stock value is open in 35.040001 Adj close is 29.95462. What is your expected close, high, low and volume? | With this information close value is 34.970001, high value is 35.119999, low value is 34.82 and volume is 24826300 | |
In year 2014, month 10 and 03th for company T, the stock value is open in 35.259998 Adj close is 30.288683. What is your expected close, high, low and volume? | With this information close value is 35.360001, high value is 36.16, low value is 35.080002 and volume is 20777600 | |
In year 2014, month 10 and 06th for company T, the stock value is open in 35.560001 Adj close is 30.400042. What is your expected close, high, low and volume? | With this information close value is 35.490002, high value is 35.73, low value is 35.360001 and volume is 22122900 | |
In year 2014, month 10 and 07th for company T, the stock value is open in 35.529999 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 35.610001, low value is 35.310001 and volume is 21393600 | |
In year 2014, month 10 and 08th for company T, the stock value is open in 34.919998 Adj close is 30.505993. What is your expected close, high, low and volume? | With this information close value is 35.150002, high value is 35.169998, low value is 34.619999 and volume is 25150700 | |
In year 2014, month 10 and 09th for company T, the stock value is open in 35.099998 Adj close is 30.080736. What is your expected close, high, low and volume? | With this information close value is 34.66, high value is 35.220001, low value is 34.599998 and volume is 21607500 | |
In year 2014, month 10 and 10th for company T, the stock value is open in 34.759998 Adj close is 29.724903. What is your expected close, high, low and volume? | With this information close value is 34.25, high value is 34.799999, low value is 34.240002 and volume is 28941200 | |
In year 2014, month 10 and 13th for company T, the stock value is open in 34.169998 Adj close is 29.351715. What is your expected close, high, low and volume? | With this information close value is 33.82, high value is 34.34, low value is 33.82 and volume is 23641800 | |
In year 2014, month 10 and 14th for company T, the stock value is open in 33.880001 Adj close is 29.36907. What is your expected close, high, low and volume? | With this information close value is 33.84, high value is 34.060001, low value is 33.720001 and volume is 22636600 | |
In year 2014, month 10 and 15th for company T, the stock value is open in 33.68 Adj close is 29.395107. What is your expected close, high, low and volume? | With this information close value is 33.869999, high value is 33.98, low value is 33.099998 and volume is 48558700 | |
In year 2014, month 10 and 16th for company T, the stock value is open in 33.630001 Adj close is 29.195492. What is your expected close, high, low and volume? | With this information close value is 33.639999, high value is 33.830002, low value is 33.25 and volume is 29219100 | |
In year 2014, month 10 and 17th for company T, the stock value is open in 33.759998 Adj close is 29.577356. What is your expected close, high, low and volume? | With this information close value is 34.080002, high value is 34.200001, low value is 33.66 and volume is 24470600 | |
In year 2014, month 10 and 20th for company T, the stock value is open in 34.080002 Adj close is 29.750937. What is your expected close, high, low and volume? | With this information close value is 34.279999, high value is 34.290001, low value is 33.84 and volume is 15258700 | |
In year 2014, month 10 and 21th for company T, the stock value is open in 34.27 Adj close is 30.046011. What is your expected close, high, low and volume? | With this information close value is 34.619999, high value is 34.66, low value is 34.09 and volume is 21768900 | |
In year 2014, month 10 and 22th for company T, the stock value is open in 34.779999 Adj close is 29.94187. What is your expected close, high, low and volume? | With this information close value is 34.5, high value is 34.790001, low value is 34.380001 and volume is 24963100 | |
In year 2014, month 10 and 23th for company T, the stock value is open in 34.040001 Adj close is 29.212847. What is your expected close, high, low and volume? | With this information close value is 33.66, high value is 34.110001, low value is 33.450001 and volume is 55879200 | |
In year 2014, month 10 and 24th for company T, the stock value is open in 33.619999 Adj close is 29.395107. What is your expected close, high, low and volume? | With this information close value is 33.869999, high value is 33.939999, low value is 33.32 and volume is 29835100 | |
In year 2014, month 10 and 27th for company T, the stock value is open in 33.880001 Adj close is 29.603403. What is your expected close, high, low and volume? | With this information close value is 34.110001, high value is 34.240002, low value is 33.860001 and volume is 25358800 | |
In year 2014, month 10 and 28th for company T, the stock value is open in 34.310001 Adj close is 29.794336. What is your expected close, high, low and volume? | With this information close value is 34.330002, high value is 34.41, low value is 34.080002 and volume is 26041400 | |
In year 2014, month 10 and 29th for company T, the stock value is open in 34.400002 Adj close is 29.855085. What is your expected close, high, low and volume? | With this information close value is 34.400002, high value is 34.650002, low value is 34.169998 and volume is 22629600 | |
In year 2014, month 10 and 30th for company T, the stock value is open in 34.27 Adj close is 29.950548. What is your expected close, high, low and volume? | With this information close value is 34.509998, high value is 34.549999, low value is 34.119999 and volume is 18482200 | |
In year 2014, month 10 and 31th for company T, the stock value is open in 34.759998 Adj close is 30.236954. What is your expected close, high, low and volume? | With this information close value is 34.84, high value is 34.849998, low value is 34.580002 and volume is 24030300 | |
In year 2014, month 11 and 03th for company T, the stock value is open in 34.970001 Adj close is 30.236954. What is your expected close, high, low and volume? | With this information close value is 34.84, high value is 35.029999, low value is 34.610001 and volume is 22213400 | |
In year 2014, month 11 and 04th for company T, the stock value is open in 34.970001 Adj close is 30.193558. What is your expected close, high, low and volume? | With this information close value is 34.790001, high value is 35.080002, low value is 34.639999 and volume is 17839600 | |
In year 2014, month 11 and 05th for company T, the stock value is open in 34.939999 Adj close is 30.306379. What is your expected close, high, low and volume? | With this information close value is 34.919998, high value is 34.959999, low value is 34.709999 and volume is 15587500 | |
In year 2014, month 11 and 06th for company T, the stock value is open in 34.900002 Adj close is 30.132809. What is your expected close, high, low and volume? | With this information close value is 34.720001, high value is 34.950001, low value is 34.52 and volume is 17443700 | |
In year 2014, month 11 and 07th for company T, the stock value is open in 34.709999 Adj close is 30.297705. What is your expected close, high, low and volume? | With this information close value is 34.91, high value is 34.970001, low value is 34.529999 and volume is 17983700 | |
In year 2014, month 11 and 10th for company T, the stock value is open in 35.060001 Adj close is 30.479954. What is your expected close, high, low and volume? | With this information close value is 35.119999, high value is 35.139999, low value is 34.66 and volume is 17921700 | |
In year 2014, month 11 and 11th for company T, the stock value is open in 35.150002 Adj close is 30.462599. What is your expected close, high, low and volume? | With this information close value is 35.099998, high value is 35.150002, low value is 34.799999 and volume is 12293600 | |
In year 2014, month 11 and 12th for company T, the stock value is open in 35.049999 Adj close is 30.722969. What is your expected close, high, low and volume? | With this information close value is 35.400002, high value is 35.439999, low value is 34.959999 and volume is 18750000 | |
In year 2014, month 11 and 13th for company T, the stock value is open in 35.369999 Adj close is 30.905218. What is your expected close, high, low and volume? | With this information close value is 35.610001, high value is 35.900002, low value is 35.290001 and volume is 20900800 | |
In year 2014, month 11 and 14th for company T, the stock value is open in 35.639999 Adj close is 31.156912. What is your expected close, high, low and volume? | With this information close value is 35.900002, high value is 36.150002, low value is 35.599998 and volume is 20554300 | |
In year 2014, month 11 and 17th for company T, the stock value is open in 35.860001 Adj close is 31.113512. What is your expected close, high, low and volume? | With this information close value is 35.849998, high value is 35.900002, low value is 35.630001 and volume is 12958800 | |
In year 2014, month 11 and 18th for company T, the stock value is open in 35.77 Adj close is 31.000685. What is your expected close, high, low and volume? | With this information close value is 35.720001, high value is 35.869999, low value is 35.619999 and volume is 17122500 | |
In year 2014, month 11 and 19th for company T, the stock value is open in 35.630001 Adj close is 30.696922. What is your expected close, high, low and volume? | With this information close value is 35.369999, high value is 35.66, low value is 35.18 and volume is 19342900 | |
In year 2014, month 11 and 20th for company T, the stock value is open in 35.349998 Adj close is 30.618818. What is your expected close, high, low and volume? | With this information close value is 35.279999, high value is 35.439999, low value is 35.189999 and volume is 12256100 | |
In year 2014, month 11 and 21th for company T, the stock value is open in 35.48 Adj close is 30.618818. What is your expected close, high, low and volume? | With this information close value is 35.279999, high value is 35.5, low value is 34.990002 and volume is 28262600 | |
In year 2014, month 11 and 24th for company T, the stock value is open in 34.98 Adj close is 30.11545. What is your expected close, high, low and volume? | With this information close value is 34.700001, high value is 35.099998, low value is 34.220001 and volume is 36683600 | |
In year 2014, month 11 and 25th for company T, the stock value is open in 34.650002 Adj close is 30.219593. What is your expected close, high, low and volume? | With this information close value is 34.82, high value is 34.849998, low value is 34.299999 and volume is 29342100 | |
In year 2014, month 11 and 26th for company T, the stock value is open in 34.889999 Adj close is 30.488642. What is your expected close, high, low and volume? | With this information close value is 35.130001, high value is 35.200001, low value is 34.860001 and volume is 14142900 | |
In year 2014, month 11 and 28th for company T, the stock value is open in 35.279999 Adj close is 30.70561. What is your expected close, high, low and volume? | With this information close value is 35.380001, high value is 35.57, low value is 35.23 and volume is 12650500 | |
In year 2014, month 12 and 01th for company T, the stock value is open in 35.279999 Adj close is 30.427889. What is your expected close, high, low and volume? | With this information close value is 35.060001, high value is 35.369999, low value is 34.91 and volume is 19951000 | |
In year 2014, month 12 and 02th for company T, the stock value is open in 34.889999 Adj close is 29.759615. What is your expected close, high, low and volume? | With this information close value is 34.290001, high value is 35.009998, low value is 34.169998 and volume is 36930500 | |
In year 2014, month 12 and 03th for company T, the stock value is open in 34.25 Adj close is 29.507929. What is your expected close, high, low and volume? | With this information close value is 34.0, high value is 34.259998, low value is 33.919998 and volume is 30742700 | |
In year 2014, month 12 and 04th for company T, the stock value is open in 34.080002 Adj close is 29.429825. What is your expected close, high, low and volume? | With this information close value is 33.91, high value is 34.099998, low value is 33.75 and volume is 22992100 | |
In year 2014, month 12 and 05th for company T, the stock value is open in 33.880001 Adj close is 29.45586. What is your expected close, high, low and volume? | With this information close value is 33.939999, high value is 33.950001, low value is 33.720001 and volume is 18893400 | |
In year 2014, month 12 and 08th for company T, the stock value is open in 33.98 Adj close is 29.403788. What is your expected close, high, low and volume? | With this information close value is 33.880001, high value is 34.09, low value is 33.849998 and volume is 17080000 | |
In year 2014, month 12 and 09th for company T, the stock value is open in 33.310001 Adj close is 28.544584. What is your expected close, high, low and volume? | With this information close value is 32.889999, high value is 33.330002, low value is 32.400002 and volume is 59255500 | |
In year 2014, month 12 and 10th for company T, the stock value is open in 32.889999 Adj close is 28.197433. What is your expected close, high, low and volume? | With this information close value is 32.490002, high value is 32.889999, low value is 32.41 and volume is 34766700 | |
In year 2014, month 12 and 11th for company T, the stock value is open in 32.619999 Adj close is 28.388367. What is your expected close, high, low and volume? | With this information close value is 32.709999, high value is 33.049999, low value is 32.57 and volume is 28024700 | |
In year 2014, month 12 and 12th for company T, the stock value is open in 32.52 Adj close is 27.911034. What is your expected close, high, low and volume? | With this information close value is 32.16, high value is 32.580002, low value is 32.16 and volume is 30070400 | |
In year 2014, month 12 and 15th for company T, the stock value is open in 32.32 Adj close is 27.989143. What is your expected close, high, low and volume? | With this information close value is 32.25, high value is 32.439999, low value is 32.07 and volume is 29995700 | |
In year 2014, month 12 and 16th for company T, the stock value is open in 32.240002 Adj close is 27.893677. What is your expected close, high, low and volume? | With this information close value is 32.139999, high value is 32.810001, low value is 32.119999 and volume is 28952100 | |
In year 2014, month 12 and 17th for company T, the stock value is open in 32.220001 Adj close is 28.353651. What is your expected close, high, low and volume? | With this information close value is 32.669998, high value is 32.799999, low value is 32.16 and volume is 28939700 | |
In year 2014, month 12 and 18th for company T, the stock value is open in 33.02 Adj close is 29.082674. What is your expected close, high, low and volume? | With this information close value is 33.509998, high value is 33.509998, low value is 32.849998 and volume is 37622700 | |
In year 2014, month 12 and 19th for company T, the stock value is open in 33.48 Adj close is 29.108707. What is your expected close, high, low and volume? | With this information close value is 33.540001, high value is 33.759998, low value is 33.349998 and volume is 40198300 | |
In year 2014, month 12 and 22th for company T, the stock value is open in 33.66 Adj close is 29.377747. What is your expected close, high, low and volume? | With this information close value is 33.849998, high value is 33.98, low value is 33.57 and volume is 22690700 | |
In year 2014, month 12 and 23th for company T, the stock value is open in 34.07 Adj close is 29.53397. What is your expected close, high, low and volume? | With this information close value is 34.029999, high value is 34.16, low value is 33.91 and volume is 19399200 | |
In year 2014, month 12 and 24th for company T, the stock value is open in 34.02 Adj close is 29.473215. What is your expected close, high, low and volume? | With this information close value is 33.959999, high value is 34.189999, low value is 33.93 and volume is 8831900 | |
In year 2014, month 12 and 26th for company T, the stock value is open in 34.049999 Adj close is 29.655468. What is your expected close, high, low and volume? | With this information close value is 34.169998, high value is 34.23, low value is 33.98 and volume is 11486800 | |
In year 2014, month 12 and 29th for company T, the stock value is open in 34.07 Adj close is 29.603403. What is your expected close, high, low and volume? | With this information close value is 34.110001, high value is 34.27, low value is 34.02 and volume is 12708100 | |
In year 2014, month 12 and 30th for company T, the stock value is open in 34.09 Adj close is 29.577356. What is your expected close, high, low and volume? | With this information close value is 34.080002, high value is 34.200001, low value is 34.029999 and volume is 12369700 | |
In year 2014, month 12 and 31th for company T, the stock value is open in 33.98 Adj close is 29.152105. What is your expected close, high, low and volume? | With this information close value is 33.59, high value is 34.080002, low value is 33.540001 and volume is 24178100 | |
In year 2015, month 01 and 02th for company T, the stock value is open in 33.59 Adj close is 29.395107. What is your expected close, high, low and volume? | With this information close value is 33.869999, high value is 33.970001, low value is 33.59 and volume is 20564000 | |
In year 2015, month 01 and 05th for company T, the stock value is open in 33.869999 Adj close is 29.117388. What is your expected close, high, low and volume? | With this information close value is 33.549999, high value is 33.919998, low value is 33.52 and volume is 30429100 | |
In year 2015, month 01 and 06th for company T, the stock value is open in 33.77 Adj close is 29.160774. What is your expected close, high, low and volume? | With this information close value is 33.599998, high value is 33.810001, low value is 33.349998 and volume is 29595800 | |
In year 2015, month 01 and 07th for company T, the stock value is open in 33.580002 Adj close is 29.195982. What is your expected close, high, low and volume? | With this information close value is 33.169998, high value is 33.59, low value is 32.73 and volume is 31660000 | |
In year 2015, month 01 and 08th for company T, the stock value is open in 33.240002 Adj close is 29.486452. What is your expected close, high, low and volume? | With this information close value is 33.5, high value is 33.580002, low value is 33.150002 and volume is 22799800 | |
In year 2015, month 01 and 09th for company T, the stock value is open in 33.619999 Adj close is 29.398434. What is your expected close, high, low and volume? | With this information close value is 33.400002, high value is 33.689999, low value is 33.389999 and volume is 21492500 | |
In year 2015, month 01 and 12th for company T, the stock value is open in 33.59 Adj close is 29.477648. What is your expected close, high, low and volume? | With this information close value is 33.490002, high value is 33.759998, low value is 33.48 and volume is 20169900 | |
In year 2015, month 01 and 13th for company T, the stock value is open in 33.720001 Adj close is 29.477648. What is your expected close, high, low and volume? | With this information close value is 33.490002, high value is 33.919998, low value is 33.27 and volume is 24260300 | |
In year 2015, month 01 and 14th for company T, the stock value is open in 33.279999 Adj close is 29.336821. What is your expected close, high, low and volume? | With this information close value is 33.330002, high value is 33.450001, low value is 33.040001 and volume is 22019100 | |
In year 2015, month 01 and 15th for company T, the stock value is open in 33.490002 Adj close is 29.275204. What is your expected close, high, low and volume? | With this information close value is 33.259998, high value is 33.669998, low value is 33.18 and volume is 25800900 | |
In year 2015, month 01 and 16th for company T, the stock value is open in 33.139999 Adj close is 29.750511. What is your expected close, high, low and volume? | With this information close value is 33.799999, high value is 33.860001, low value is 33.139999 and volume is 37526900 | |
In year 2015, month 01 and 20th for company T, the stock value is open in 33.869999 Adj close is 29.882538. What is your expected close, high, low and volume? | With this information close value is 33.950001, high value is 33.959999, low value is 33.549999 and volume is 20257900 | |
In year 2015, month 01 and 21th for company T, the stock value is open in 33.810001 Adj close is 29.926544. What is your expected close, high, low and volume? | With this information close value is 34.0, high value is 34.23, low value is 33.650002 and volume is 34849300 | |
In year 2015, month 01 and 22th for company T, the stock value is open in 33.84 Adj close is 29.741709. What is your expected close, high, low and volume? | With this information close value is 33.790001, high value is 33.93, low value is 33.290001 and volume is 34756100 | |
In year 2015, month 01 and 23th for company T, the stock value is open in 33.799999 Adj close is 29.372025. What is your expected close, high, low and volume? | With this information close value is 33.369999, high value is 33.799999, low value is 33.34 and volume is 25450000 |