instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2012, month 09 and 04th for company T, the stock value is open in 36.580002 Adj close is 28.491497. What is your expected close, high, low and volume? | With this information close value is 36.810001, high value is 36.919998, low value is 36.540001 and volume is 23824200 | |
In year 2012, month 09 and 05th for company T, the stock value is open in 36.779999 Adj close is 28.584383. What is your expected close, high, low and volume? | With this information close value is 36.93, high value is 37.02, low value is 36.700001 and volume is 22805800 | |
In year 2012, month 09 and 06th for company T, the stock value is open in 37.18 Adj close is 28.979134. What is your expected close, high, low and volume? | With this information close value is 37.439999, high value is 37.540001, low value is 37.110001 and volume is 24345400 | |
In year 2012, month 09 and 07th for company T, the stock value is open in 37.459999 Adj close is 28.870766. What is your expected close, high, low and volume? | With this information close value is 37.299999, high value is 37.459999, low value is 36.91 and volume is 20811600 | |
In year 2012, month 09 and 10th for company T, the stock value is open in 37.32 Adj close is 28.963652. What is your expected close, high, low and volume? | With this information close value is 37.419998, high value is 37.639999, low value is 37.220001 and volume is 18279800 | |
In year 2012, month 09 and 11th for company T, the stock value is open in 37.439999 Adj close is 29.118452. What is your expected close, high, low and volume? | With this information close value is 37.619999, high value is 37.799999, low value is 37.439999 and volume is 18771700 | |
In year 2012, month 09 and 12th for company T, the stock value is open in 37.650002 Adj close is 29.195858. What is your expected close, high, low and volume? | With this information close value is 37.720001, high value is 38.110001, low value is 37.5 and volume is 23510400 | |
In year 2012, month 09 and 13th for company T, the stock value is open in 37.689999 Adj close is 29.528685. What is your expected close, high, low and volume? | With this information close value is 38.150002, high value is 38.209999, low value is 37.630001 and volume is 26496300 | |
In year 2012, month 09 and 14th for company T, the stock value is open in 37.740002 Adj close is 28.839808. What is your expected close, high, low and volume? | With this information close value is 37.259998, high value is 37.880001, low value is 37.049999 and volume is 41113300 | |
In year 2012, month 09 and 17th for company T, the stock value is open in 37.139999 Adj close is 29.10298. What is your expected close, high, low and volume? | With this information close value is 37.599998, high value is 37.650002, low value is 37.110001 and volume is 28919500 | |
In year 2012, month 09 and 18th for company T, the stock value is open in 37.52 Adj close is 29.149412. What is your expected close, high, low and volume? | With this information close value is 37.66, high value is 37.740002, low value is 37.23 and volume is 23035700 | |
In year 2012, month 09 and 19th for company T, the stock value is open in 37.549999 Adj close is 29.226809. What is your expected close, high, low and volume? | With this information close value is 37.759998, high value is 37.959999, low value is 37.52 and volume is 21093900 | |
In year 2012, month 09 and 20th for company T, the stock value is open in 37.720001 Adj close is 29.366144. What is your expected close, high, low and volume? | With this information close value is 37.939999, high value is 38.110001, low value is 37.599998 and volume is 23253600 | |
In year 2012, month 09 and 21th for company T, the stock value is open in 38.040001 Adj close is 29.474504. What is your expected close, high, low and volume? | With this information close value is 38.080002, high value is 38.580002, low value is 38.040001 and volume is 36093800 | |
In year 2012, month 09 and 24th for company T, the stock value is open in 38.299999 Adj close is 29.606083. What is your expected close, high, low and volume? | With this information close value is 38.25, high value is 38.490002, low value is 38.220001 and volume is 20126200 | |
In year 2012, month 09 and 25th for company T, the stock value is open in 38.34 Adj close is 29.459028. What is your expected close, high, low and volume? | With this information close value is 38.060001, high value is 38.57, low value is 38.040001 and volume is 17693700 | |
In year 2012, month 09 and 26th for company T, the stock value is open in 38.080002 Adj close is 29.474504. What is your expected close, high, low and volume? | With this information close value is 38.080002, high value is 38.380001, low value is 38.0 and volume is 24688900 | |
In year 2012, month 09 and 27th for company T, the stock value is open in 38.130001 Adj close is 29.40484. What is your expected close, high, low and volume? | With this information close value is 37.990002, high value is 38.290001, low value is 37.900002 and volume is 28532800 | |
In year 2012, month 09 and 28th for company T, the stock value is open in 37.91 Adj close is 29.180382. What is your expected close, high, low and volume? | With this information close value is 37.700001, high value is 37.970001, low value is 37.599998 and volume is 59909900 | |
In year 2012, month 10 and 01th for company T, the stock value is open in 37.630001 Adj close is 29.21907. What is your expected close, high, low and volume? | With this information close value is 37.75, high value is 37.970001, low value is 37.599998 and volume is 53520100 | |
In year 2012, month 10 and 02th for company T, the stock value is open in 37.93 Adj close is 29.26552. What is your expected close, high, low and volume? | With this information close value is 37.810001, high value is 38.099998, low value is 37.68 and volume is 20509500 | |
In year 2012, month 10 and 03th for company T, the stock value is open in 37.889999 Adj close is 29.544168. What is your expected close, high, low and volume? | With this information close value is 38.169998, high value is 38.330002, low value is 37.669998 and volume is 21572900 | |
In year 2012, month 10 and 04th for company T, the stock value is open in 38.330002 Adj close is 29.675755. What is your expected close, high, low and volume? | With this information close value is 38.34, high value is 38.43, low value is 38.220001 and volume is 20322700 | |
In year 2012, month 10 and 05th for company T, the stock value is open in 38.200001 Adj close is 29.644419. What is your expected close, high, low and volume? | With this information close value is 37.860001, high value is 38.290001, low value is 37.75 and volume is 20824800 | |
In year 2012, month 10 and 08th for company T, the stock value is open in 37.709999 Adj close is 29.487827. What is your expected close, high, low and volume? | With this information close value is 37.66, high value is 37.880001, low value is 37.5 and volume is 15015300 | |
In year 2012, month 10 and 09th for company T, the stock value is open in 37.66 Adj close is 29.080666. What is your expected close, high, low and volume? | With this information close value is 37.139999, high value is 37.689999, low value is 37.130001 and volume is 23385100 | |
In year 2012, month 10 and 10th for company T, the stock value is open in 37.09 Adj close is 28.908407. What is your expected close, high, low and volume? | With this information close value is 36.919998, high value is 37.150002, low value is 36.849998 and volume is 19894500 | |
In year 2012, month 10 and 11th for company T, the stock value is open in 37.009998 Adj close is 28.391623. What is your expected close, high, low and volume? | With this information close value is 36.259998, high value is 37.099998, low value is 36.259998 and volume is 29416800 | |
In year 2012, month 10 and 12th for company T, the stock value is open in 36.25 Adj close is 27.898331. What is your expected close, high, low and volume? | With this information close value is 35.630001, high value is 36.27, low value is 35.400002 and volume is 37074200 | |
In year 2012, month 10 and 15th for company T, the stock value is open in 35.400002 Adj close is 27.569468. What is your expected close, high, low and volume? | With this information close value is 35.209999, high value is 35.43, low value is 34.830002 and volume is 46233400 | |
In year 2012, month 10 and 16th for company T, the stock value is open in 35.23 Adj close is 27.718246. What is your expected close, high, low and volume? | With this information close value is 35.400002, high value is 35.669998, low value is 35.110001 and volume is 28296900 | |
In year 2012, month 10 and 17th for company T, the stock value is open in 35.599998 Adj close is 27.968801. What is your expected close, high, low and volume? | With this information close value is 35.720001, high value is 35.880001, low value is 35.439999 and volume is 22662400 | |
In year 2012, month 10 and 18th for company T, the stock value is open in 35.849998 Adj close is 28.203705. What is your expected close, high, low and volume? | With this information close value is 36.02, high value is 36.57, low value is 35.82 and volume is 26911000 | |
In year 2012, month 10 and 19th for company T, the stock value is open in 36.099998 Adj close is 27.655603. What is your expected close, high, low and volume? | With this information close value is 35.32, high value is 36.099998, low value is 35.290001 and volume is 27580100 | |
In year 2012, month 10 and 22th for company T, the stock value is open in 35.240002 Adj close is 27.608622. What is your expected close, high, low and volume? | With this information close value is 35.259998, high value is 35.389999, low value is 35.049999 and volume is 20800800 | |
In year 2012, month 10 and 23th for company T, the stock value is open in 35.009998 Adj close is 27.405045. What is your expected close, high, low and volume? | With this information close value is 35.0, high value is 35.470001, low value is 34.91 and volume is 23734100 | |
In year 2012, month 10 and 24th for company T, the stock value is open in 34.48 Adj close is 27.177971. What is your expected close, high, low and volume? | With this information close value is 34.709999, high value is 34.98, low value is 33.0 and volume is 36018300 | |
In year 2012, month 10 and 25th for company T, the stock value is open in 34.939999 Adj close is 27.013546. What is your expected close, high, low and volume? | With this information close value is 34.5, high value is 34.950001, low value is 34.220001 and volume is 22342700 | |
In year 2012, month 10 and 26th for company T, the stock value is open in 34.470001 Adj close is 27.115334. What is your expected close, high, low and volume? | With this information close value is 34.630001, high value is 34.799999, low value is 34.349998 and volume is 18839200 | |
In year 2012, month 10 and 31th for company T, the stock value is open in 34.75 Adj close is 27.084013. What is your expected close, high, low and volume? | With this information close value is 34.59, high value is 34.880001, low value is 34.43 and volume is 20591400 | |
In year 2012, month 11 and 01th for company T, the stock value is open in 34.84 Adj close is 27.475517. What is your expected close, high, low and volume? | With this information close value is 35.09, high value is 35.119999, low value is 34.720001 and volume is 23895800 | |
In year 2012, month 11 and 02th for company T, the stock value is open in 35.16 Adj close is 27.350237. What is your expected close, high, low and volume? | With this information close value is 34.93, high value is 35.380001, low value is 34.91 and volume is 28329400 | |
In year 2012, month 11 and 05th for company T, the stock value is open in 34.880001 Adj close is 27.271936. What is your expected close, high, low and volume? | With this information close value is 34.830002, high value is 34.939999, low value is 34.43 and volume is 17674700 | |
In year 2012, month 11 and 06th for company T, the stock value is open in 34.799999 Adj close is 27.24844. What is your expected close, high, low and volume? | With this information close value is 34.799999, high value is 34.93, low value is 34.59 and volume is 19179000 | |
In year 2012, month 11 and 07th for company T, the stock value is open in 33.799999 Adj close is 26.340157. What is your expected close, high, low and volume? | With this information close value is 33.639999, high value is 34.150002, low value is 33.279999 and volume is 45957200 | |
In year 2012, month 11 and 08th for company T, the stock value is open in 33.810001 Adj close is 25.995642. What is your expected close, high, low and volume? | With this information close value is 33.200001, high value is 33.939999, low value is 33.18 and volume is 36669200 | |
In year 2012, month 11 and 09th for company T, the stock value is open in 33.02 Adj close is 26.26186. What is your expected close, high, low and volume? | With this information close value is 33.540001, high value is 33.720001, low value is 32.709999 and volume is 31871300 | |
In year 2012, month 11 and 12th for company T, the stock value is open in 33.66 Adj close is 26.520252. What is your expected close, high, low and volume? | With this information close value is 33.869999, high value is 34.040001, low value is 33.549999 and volume is 19995900 | |
In year 2012, month 11 and 13th for company T, the stock value is open in 33.869999 Adj close is 26.582891. What is your expected close, high, low and volume? | With this information close value is 33.950001, high value is 34.43, low value is 33.759998 and volume is 23021200 | |
In year 2012, month 11 and 14th for company T, the stock value is open in 34.049999 Adj close is 26.44978. What is your expected close, high, low and volume? | With this information close value is 33.779999, high value is 34.279999, low value is 33.669998 and volume is 25150900 | |
In year 2012, month 11 and 15th for company T, the stock value is open in 33.650002 Adj close is 26.167902. What is your expected close, high, low and volume? | With this information close value is 33.419998, high value is 33.939999, low value is 33.18 and volume is 26051100 | |
In year 2012, month 11 and 16th for company T, the stock value is open in 33.330002 Adj close is 25.94866. What is your expected close, high, low and volume? | With this information close value is 33.139999, high value is 33.400002, low value is 32.900002 and volume is 32351100 | |
In year 2012, month 11 and 19th for company T, the stock value is open in 33.459999 Adj close is 26.481106. What is your expected close, high, low and volume? | With this information close value is 33.82, high value is 33.889999, low value is 32.709999 and volume is 21731800 | |
In year 2012, month 11 and 20th for company T, the stock value is open in 33.830002 Adj close is 26.371487. What is your expected close, high, low and volume? | With this information close value is 33.68, high value is 33.84, low value is 33.450001 and volume is 20489800 | |
In year 2012, month 11 and 21th for company T, the stock value is open in 33.779999 Adj close is 26.504593. What is your expected close, high, low and volume? | With this information close value is 33.849998, high value is 33.900002, low value is 33.57 and volume is 27868900 | |
In year 2012, month 11 and 23th for company T, the stock value is open in 33.959999 Adj close is 26.903921. What is your expected close, high, low and volume? | With this information close value is 34.360001, high value is 34.360001, low value is 33.860001 and volume is 21697600 | |
In year 2012, month 11 and 26th for company T, the stock value is open in 34.139999 Adj close is 26.598553. What is your expected close, high, low and volume? | With this information close value is 33.970001, high value is 34.220001, low value is 33.799999 and volume is 34852800 | |
In year 2012, month 11 and 27th for company T, the stock value is open in 33.93 Adj close is 26.324501. What is your expected close, high, low and volume? | With this information close value is 33.619999, high value is 34.02, low value is 33.560001 and volume is 26506100 | |
In year 2012, month 11 and 28th for company T, the stock value is open in 33.470001 Adj close is 26.324501. What is your expected close, high, low and volume? | With this information close value is 33.619999, high value is 33.669998, low value is 33.209999 and volume is 30828500 | |
In year 2012, month 11 and 29th for company T, the stock value is open in 33.790001 Adj close is 26.567234. What is your expected close, high, low and volume? | With this information close value is 33.93, high value is 34.07, low value is 33.77 and volume is 29542600 | |
In year 2012, month 11 and 30th for company T, the stock value is open in 33.950001 Adj close is 26.723835. What is your expected close, high, low and volume? | With this information close value is 34.130001, high value is 34.349998, low value is 33.93 and volume is 36130600 | |
In year 2012, month 12 and 03th for company T, the stock value is open in 34.23 Adj close is 26.731665. What is your expected close, high, low and volume? | With this information close value is 34.139999, high value is 34.400002, low value is 34.029999 and volume is 19611800 | |
In year 2012, month 12 and 04th for company T, the stock value is open in 34.049999 Adj close is 26.559402. What is your expected close, high, low and volume? | With this information close value is 33.919998, high value is 34.119999, low value is 33.82 and volume is 21290900 | |
In year 2012, month 12 and 05th for company T, the stock value is open in 33.779999 Adj close is 26.551567. What is your expected close, high, low and volume? | With this information close value is 33.91, high value is 34.310001, low value is 33.77 and volume is 29170900 | |
In year 2012, month 12 and 06th for company T, the stock value is open in 33.849998 Adj close is 26.347994. What is your expected close, high, low and volume? | With this information close value is 33.650002, high value is 34.060001, low value is 33.599998 and volume is 23415000 | |
In year 2012, month 12 and 07th for company T, the stock value is open in 33.700001 Adj close is 26.418463. What is your expected close, high, low and volume? | With this information close value is 33.740002, high value is 33.810001, low value is 33.419998 and volume is 22337700 | |
In year 2012, month 12 and 10th for company T, the stock value is open in 33.68 Adj close is 26.410633. What is your expected close, high, low and volume? | With this information close value is 33.73, high value is 33.880001, low value is 33.470001 and volume is 20842600 | |
In year 2012, month 12 and 11th for company T, the stock value is open in 33.810001 Adj close is 26.739492. What is your expected close, high, low and volume? | With this information close value is 34.150002, high value is 34.23, low value is 33.810001 and volume is 23725800 | |
In year 2012, month 12 and 12th for company T, the stock value is open in 34.25 Adj close is 27.005711. What is your expected close, high, low and volume? | With this information close value is 34.490002, high value is 34.689999, low value is 34.240002 and volume is 24038700 | |
In year 2012, month 12 and 13th for company T, the stock value is open in 34.5 Adj close is 26.872602. What is your expected close, high, low and volume? | With this information close value is 34.32, high value is 34.630001, low value is 34.259998 and volume is 18939300 | |
In year 2012, month 12 and 14th for company T, the stock value is open in 34.25 Adj close is 26.629873. What is your expected close, high, low and volume? | With this information close value is 34.009998, high value is 34.389999, low value is 33.98 and volume is 26190800 | |
In year 2012, month 12 and 17th for company T, the stock value is open in 34.080002 Adj close is 26.802134. What is your expected close, high, low and volume? | With this information close value is 34.23, high value is 34.27, low value is 33.959999 and volume is 24809000 | |
In year 2012, month 12 and 18th for company T, the stock value is open in 34.139999 Adj close is 26.888262. What is your expected close, high, low and volume? | With this information close value is 34.34, high value is 34.439999, low value is 33.970001 and volume is 34858000 | |
In year 2012, month 12 and 19th for company T, the stock value is open in 34.27 Adj close is 26.551567. What is your expected close, high, low and volume? | With this information close value is 33.91, high value is 34.34, low value is 33.880001 and volume is 25205500 | |
In year 2012, month 12 and 20th for company T, the stock value is open in 33.880001 Adj close is 26.755154. What is your expected close, high, low and volume? | With this information close value is 34.169998, high value is 34.200001, low value is 33.82 and volume is 25415900 | |
In year 2012, month 12 and 21th for company T, the stock value is open in 33.939999 Adj close is 26.363647. What is your expected close, high, low and volume? | With this information close value is 33.669998, high value is 34.139999, low value is 33.52 and volume is 55350500 | |
In year 2012, month 12 and 24th for company T, the stock value is open in 33.490002 Adj close is 26.418463. What is your expected close, high, low and volume? | With this information close value is 33.740002, high value is 33.950001, low value is 33.490002 and volume is 9673500 | |
In year 2012, month 12 and 26th for company T, the stock value is open in 33.799999 Adj close is 26.44978. What is your expected close, high, low and volume? | With this information close value is 33.779999, high value is 33.950001, low value is 33.599998 and volume is 13391700 | |
In year 2012, month 12 and 27th for company T, the stock value is open in 33.849998 Adj close is 26.355822. What is your expected close, high, low and volume? | With this information close value is 33.66, high value is 33.869999, low value is 33.200001 and volume is 24248800 | |
In year 2012, month 12 and 28th for company T, the stock value is open in 33.459999 Adj close is 26.089598. What is your expected close, high, low and volume? | With this information close value is 33.32, high value is 33.630001, low value is 33.290001 and volume is 20401800 | |
In year 2012, month 12 and 31th for company T, the stock value is open in 33.130001 Adj close is 26.394974. What is your expected close, high, low and volume? | With this information close value is 33.709999, high value is 33.73, low value is 33.099998 and volume is 26911500 | |
In year 2013, month 01 and 02th for company T, the stock value is open in 34.389999 Adj close is 27.405045. What is your expected close, high, low and volume? | With this information close value is 35.0, high value is 35.0, low value is 34.209999 and volume is 38323500 | |
In year 2013, month 01 and 03th for company T, the stock value is open in 35.09 Adj close is 27.4207. What is your expected close, high, low and volume? | With this information close value is 35.02, high value is 35.169998, low value is 34.77 and volume is 28932700 | |
In year 2013, month 01 and 04th for company T, the stock value is open in 35.099998 Adj close is 27.585133. 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 35.0 and volume is 21136600 | |
In year 2013, month 01 and 07th for company T, the stock value is open in 35.25 Adj close is 27.710413. What is your expected close, high, low and volume? | With this information close value is 35.389999, high value is 35.5, low value is 35.099998 and volume is 27500500 | |
In year 2013, month 01 and 08th for company T, the stock value is open in 35.02 Adj close is 27.242489. What is your expected close, high, low and volume? | With this information close value is 34.349998, high value is 35.040001, low value is 34.27 and volume is 29210300 | |
In year 2013, month 01 and 09th for company T, the stock value is open in 34.439999 Adj close is 27.155256. What is your expected close, high, low and volume? | With this information close value is 34.240002, high value is 34.580002, low value is 34.240002 and volume is 19618400 | |
In year 2013, month 01 and 10th for company T, the stock value is open in 34.450001 Adj close is 27.258352. What is your expected close, high, low and volume? | With this information close value is 34.369999, high value is 34.619999, low value is 34.330002 and volume is 23664100 | |
In year 2013, month 01 and 11th for company T, the stock value is open in 34.439999 Adj close is 27.17905. What is your expected close, high, low and volume? | With this information close value is 34.27, high value is 34.490002, low value is 34.130001 and volume is 27074400 | |
In year 2013, month 01 and 14th for company T, the stock value is open in 34.16 Adj close is 26.980774. What is your expected close, high, low and volume? | With this information close value is 34.02, high value is 34.220001, low value is 33.959999 and volume is 21973300 | |
In year 2013, month 01 and 15th for company T, the stock value is open in 33.98 Adj close is 26.774572. What is your expected close, high, low and volume? | With this information close value is 33.759998, high value is 34.029999, low value is 33.599998 and volume is 24338600 | |
In year 2013, month 01 and 16th for company T, the stock value is open in 33.630001 Adj close is 26.378029. What is your expected close, high, low and volume? | With this information close value is 33.259998, high value is 33.68, low value is 33.16 and volume is 33765500 | |
In year 2013, month 01 and 17th for company T, the stock value is open in 33.290001 Adj close is 26.330441. What is your expected close, high, low and volume? | With this information close value is 33.200001, high value is 33.360001, low value is 32.900002 and volume is 38971400 | |
In year 2013, month 01 and 18th for company T, the stock value is open in 32.82 Adj close is 26.520782. What is your expected close, high, low and volume? | With this information close value is 33.439999, high value is 33.439999, low value is 32.759998 and volume is 38661000 | |
In year 2013, month 01 and 22th for company T, the stock value is open in 33.490002 Adj close is 26.655609. What is your expected close, high, low and volume? | With this information close value is 33.610001, high value is 33.84, low value is 33.25 and volume is 29734600 | |
In year 2013, month 01 and 23th for company T, the stock value is open in 33.580002 Adj close is 26.790432. What is your expected close, high, low and volume? | With this information close value is 33.779999, high value is 33.939999, low value is 33.540001 and volume is 25459300 | |
In year 2013, month 01 and 24th for company T, the stock value is open in 33.849998 Adj close is 26.766645. What is your expected close, high, low and volume? | With this information close value is 33.75, high value is 34.080002, low value is 33.75 and volume is 26786300 | |
In year 2013, month 01 and 25th for company T, the stock value is open in 34.119999 Adj close is 26.980774. What is your expected close, high, low and volume? | With this information close value is 34.02, high value is 34.240002, low value is 33.82 and volume is 27095500 | |
In year 2013, month 01 and 28th for company T, the stock value is open in 34.0 Adj close is 27.06802. What is your expected close, high, low and volume? | With this information close value is 34.130001, high value is 34.299999, low value is 33.919998 and volume is 23660300 | |
In year 2013, month 01 and 29th for company T, the stock value is open in 34.130001 Adj close is 27.504215. What is your expected close, high, low and volume? | With this information close value is 34.68, high value is 34.830002, low value is 34.119999 and volume is 30975400 |