input
stringlengths 133
142
| instruction
stringclasses 1
value | output
stringlengths 4
7
|
|---|---|---|
The stock AAPL on 2013-02-08 opened at 67.7142, highest is 68.4014, lowest price for the day is 66.8928, and the volumes traded are 158168416. | Based on the given information, predict the closing price for the stock. | 67.8542 |
The stock AAPL on 2013-02-11 opened at 68.0714, highest is 69.2771, lowest price for the day is 67.6071, and the volumes traded are 129029425. | Based on the given information, predict the closing price for the stock. | 68.5614 |
The stock AAPL on 2013-02-12 opened at 68.5014, highest is 68.9114, lowest price for the day is 66.8205, and the volumes traded are 151829363. | Based on the given information, predict the closing price for the stock. | 66.8428 |
The stock AAPL on 2013-02-13 opened at 66.7442, highest is 67.6628, lowest price for the day is 66.1742, and the volumes traded are 118721995. | Based on the given information, predict the closing price for the stock. | 66.7156 |
The stock AAPL on 2013-02-14 opened at 66.3599, highest is 67.3771, lowest price for the day is 66.2885, and the volumes traded are 88809154. | Based on the given information, predict the closing price for the stock. | 66.6556 |
The stock AAPL on 2013-02-15 opened at 66.9785, highest is 67.1656, lowest price for the day is 65.7028, and the volumes traded are 97924631. | Based on the given information, predict the closing price for the stock. | 65.7371 |
The stock AAPL on 2013-02-19 opened at 65.8714, highest is 66.1042, lowest price for the day is 64.8356, and the volumes traded are 108854046. | Based on the given information, predict the closing price for the stock. | 65.7128 |
The stock AAPL on 2013-02-20 opened at 65.3842, highest is 65.3842, lowest price for the day is 64.1142, and the volumes traded are 118891367. | Based on the given information, predict the closing price for the stock. | 64.1214 |
The stock AAPL on 2013-02-21 opened at 63.7142, highest is 64.1671, lowest price for the day is 63.2599, and the volumes traded are 111596821. | Based on the given information, predict the closing price for the stock. | 63.7228 |
The stock AAPL on 2013-02-22 opened at 64.1785, highest is 64.5142, lowest price for the day is 63.7999, and the volumes traded are 82583823. | Based on the given information, predict the closing price for the stock. | 64.4014 |
The stock AAPL on 2013-02-25 opened at 64.8356, highest is 65.0171, lowest price for the day is 63.2242, and the volumes traded are 92899597. | Based on the given information, predict the closing price for the stock. | 63.2571 |
The stock AAPL on 2013-02-26 opened at 63.4028, highest is 64.5056, lowest price for the day is 62.5228, and the volumes traded are 125096657. | Based on the given information, predict the closing price for the stock. | 64.1385 |
The stock AAPL on 2013-02-27 opened at 64.0614, highest is 64.6342, lowest price for the day is 62.9499, and the volumes traded are 146674682. | Based on the given information, predict the closing price for the stock. | 63.5099 |
The stock AAPL on 2013-02-28 opened at 63.4357, highest is 63.9814, lowest price for the day is 63.0571, and the volumes traded are 80532382. | Based on the given information, predict the closing price for the stock. | 63.0571 |
The stock AAPL on 2013-03-01 opened at 62.5714, highest is 62.5971, lowest price for the day is 61.4257, and the volumes traded are 137899041. | Based on the given information, predict the closing price for the stock. | 61.4957 |
The stock AAPL on 2013-03-04 opened at 61.1142, highest is 61.1714, lowest price for the day is 59.8571, and the volumes traded are 145406366. | Based on the given information, predict the closing price for the stock. | 60.0071 |
The stock AAPL on 2013-03-05 opened at 60.2114, highest is 62.1699, lowest price for the day is 60.1071, and the volumes traded are 159298020. | Based on the given information, predict the closing price for the stock. | 61.5919 |
The stock AAPL on 2013-03-06 opened at 62.0728, highest is 62.1785, lowest price for the day is 60.6328, and the volumes traded are 114903180. | Based on the given information, predict the closing price for the stock. | 60.8088 |
The stock AAPL on 2013-03-07 opened at 60.6428, highest is 61.7157, lowest price for the day is 60.1514, and the volumes traded are 116992841. | Based on the given information, predict the closing price for the stock. | 61.5117 |
The stock AAPL on 2013-03-08 opened at 61.3999, highest is 62.2042, lowest price for the day is 61.2299, and the volumes traded are 97854442. | Based on the given information, predict the closing price for the stock. | 61.6742 |
The stock AAPL on 2013-03-11 opened at 61.3928, highest is 62.7157, lowest price for the day is 60.7342, and the volumes traded are 118272126. | Based on the given information, predict the closing price for the stock. | 62.5528 |
The stock AAPL on 2013-03-12 opened at 62.2285, highest is 62.6971, lowest price for the day is 61.0814, and the volumes traded are 116268341. | Based on the given information, predict the closing price for the stock. | 61.2042 |
The stock AAPL on 2013-03-13 opened at 61.2071, highest is 62.0714, lowest price for the day is 60.7657, and the volumes traded are 101369051. | Based on the given information, predict the closing price for the stock. | 61.1928 |
The stock AAPL on 2013-03-14 opened at 61.8328, highest is 62.0914, lowest price for the day is 61.4928, and the volumes traded are 75834906. | Based on the given information, predict the closing price for the stock. | 61.7857 |
The stock AAPL on 2013-03-15 opened at 62.5614, highest is 63.4614, lowest price for the day is 62.4642, and the volumes traded are 160710606. | Based on the given information, predict the closing price for the stock. | 63.3799 |
The stock AAPL on 2013-03-18 opened at 63.0642, highest is 65.3514, lowest price for the day is 63.0285, and the volumes traded are 150441144. | Based on the given information, predict the closing price for the stock. | 65.1028 |
The stock AAPL on 2013-03-19 opened at 65.6428, highest is 65.8528, lowest price for the day is 64.0714, and the volumes traded are 131531708. | Based on the given information, predict the closing price for the stock. | 64.9271 |
The stock AAPL on 2013-03-20 opened at 65.3456, highest is 65.3756, lowest price for the day is 64.2271, and the volumes traded are 77016849. | Based on the given information, predict the closing price for the stock. | 64.5828 |
The stock AAPL on 2013-03-21 opened at 64.3171, highest is 65.4256, lowest price for the day is 64.2999, and the volumes traded are 95493524. | Based on the given information, predict the closing price for the stock. | 64.6756 |
The stock AAPL on 2013-03-22 opened at 64.9399, highest is 66.0142, lowest price for the day is 64.7299, and the volumes traded are 98570591. | Based on the given information, predict the closing price for the stock. | 65.9871 |
The stock AAPL on 2013-03-25 opened at 66.3842, highest is 67.1356, lowest price for the day is 65.9685, and the volumes traded are 125073165. | Based on the given information, predict the closing price for the stock. | 66.2256 |
The stock AAPL on 2013-03-26 opened at 66.4914, highest is 66.5485, lowest price for the day is 65.7899, and the volumes traded are 73428208. | Based on the given information, predict the closing price for the stock. | 65.8765 |
The stock AAPL on 2013-03-27 opened at 65.2085, highest is 65.2571, lowest price for the day is 64.3899, and the volumes traded are 81854409. | Based on the given information, predict the closing price for the stock. | 64.5828 |
The stock AAPL on 2013-03-28 opened at 64.2599, highest is 64.5455, lowest price for the day is 63.0885, and the volumes traded are 110698007. | Based on the given information, predict the closing price for the stock. | 63.2371 |
The stock AAPL on 2013-04-01 opened at 63.1285, highest is 63.3854, lowest price for the day is 61.1057, and the volumes traded are 97294421. | Based on the given information, predict the closing price for the stock. | 61.2728 |
The stock AAPL on 2013-04-02 opened at 61.0857, highest is 62.5914, lowest price for the day is 60.9142, and the volumes traded are 132350022. | Based on the given information, predict the closing price for the stock. | 61.3988 |
The stock AAPL on 2013-04-03 opened at 61.6242, highest is 62.4685, lowest price for the day is 61.4728, and the volumes traded are 90719482. | Based on the given information, predict the closing price for the stock. | 61.7128 |
The stock AAPL on 2013-04-04 opened at 61.9657, highest is 62.1428, lowest price for the day is 60.7499, and the volumes traded are 89589332. | Based on the given information, predict the closing price for the stock. | 61.1028 |
The stock AAPL on 2013-04-05 opened at 60.6428, highest is 60.7071, lowest price for the day is 59.9542, and the volumes traded are 95743088. | Based on the given information, predict the closing price for the stock. | 60.4571 |
The stock AAPL on 2013-04-08 opened at 60.6928, highest is 61.0714, lowest price for the day is 60.3557, and the volumes traded are 75169647. | Based on the given information, predict the closing price for the stock. | 60.8871 |
The stock AAPL on 2013-04-09 opened at 60.9085, highest is 61.2142, lowest price for the day is 60.3928, and the volumes traded are 76615504. | Based on the given information, predict the closing price for the stock. | 60.9971 |
The stock AAPL on 2013-04-10 opened at 61.1571, highest is 62.4371, lowest price for the day is 60.8585, and the volumes traded are 93895844. | Based on the given information, predict the closing price for the stock. | 62.2414 |
The stock AAPL on 2013-04-11 opened at 61.9599, highest is 62.5699, lowest price for the day is 61.5999, and the volumes traded are 82073628. | Based on the given information, predict the closing price for the stock. | 62.0471 |
The stock AAPL on 2013-04-12 opened at 62.0214, highest is 62.0214, lowest price for the day is 61.2985, and the volumes traded are 59651011. | Based on the given information, predict the closing price for the stock. | 61.3999 |
The stock AAPL on 2013-04-15 opened at 60.9999, highest is 61.1271, lowest price for the day is 59.9357, and the volumes traded are 79157071. | Based on the given information, predict the closing price for the stock. | 59.9785 |
The stock AAPL on 2013-04-16 opened at 60.2242, highest is 60.9442, lowest price for the day is 60.0814, and the volumes traded are 76222076. | Based on the given information, predict the closing price for the stock. | 60.8914 |
The stock AAPL on 2013-04-17 opened at 60.0385, highest is 60.0857, lowest price for the day is 56.8728, and the volumes traded are 236138966. | Based on the given information, predict the closing price for the stock. | 57.5428 |
The stock AAPL on 2013-04-18 opened at 57.8557, highest is 57.9699, lowest price for the day is 55.6774, and the volumes traded are 166438048. | Based on the given information, predict the closing price for the stock. | 56.0071 |
The stock AAPL on 2013-04-19 opened at 55.4242, highest is 57.0857, lowest price for the day is 55.0142, and the volumes traded are 152194413. | Based on the given information, predict the closing price for the stock. | 55.7899 |
The stock AAPL on 2013-04-22 opened at 56.0914, highest is 57.4571, lowest price for the day is 55.8964, and the volumes traded are 107338322. | Based on the given information, predict the closing price for the stock. | 56.9528 |
The stock AAPL on 2013-04-23 opened at 57.7128, highest is 58.3401, lowest price for the day is 56.9728, and the volumes traded are 160760747. | Based on the given information, predict the closing price for the stock. | 58.0185 |
The stock AAPL on 2013-04-24 opened at 56.2199, highest is 59.3214, lowest price for the day is 56.0714, and the volumes traded are 242387530. | Based on the given information, predict the closing price for the stock. | 57.9231 |
The stock AAPL on 2013-04-25 opened at 58.7464, highest is 59.1342, lowest price for the day is 58.1428, and the volumes traded are 95984896. | Based on the given information, predict the closing price for the stock. | 58.3399 |
The stock AAPL on 2013-04-26 opened at 58.5442, highest is 59.8241, lowest price for the day is 58.3214, and the volumes traded are 191006032. | Based on the given information, predict the closing price for the stock. | 59.6007 |
The stock AAPL on 2013-04-29 opened at 60.0642, highest is 61.9452, lowest price for the day is 59.9999, and the volumes traded are 159958876. | Based on the given information, predict the closing price for the stock. | 61.4457 |
The stock AAPL on 2013-04-30 opened at 62.1571, highest is 63.6071, lowest price for the day is 61.7242, and the volumes traded are 172737600. | Based on the given information, predict the closing price for the stock. | 63.2542 |
The stock AAPL on 2013-05-01 opened at 63.4942, highest is 63.5614, lowest price for the day is 62.0557, and the volumes traded are 126720237. | Based on the given information, predict the closing price for the stock. | 62.7557 |
The stock AAPL on 2013-05-02 opened at 63.1114, highest is 64.0842, lowest price for the day is 62.9471, and the volumes traded are 105449078. | Based on the given information, predict the closing price for the stock. | 63.6457 |
The stock AAPL on 2013-05-03 opened at 64.4728, highest is 64.7471, lowest price for the day is 64.1642, and the volumes traded are 90319201. | Based on the given information, predict the closing price for the stock. | 64.2828 |
The stock AAPL on 2013-05-06 opened at 65.1014, highest is 66.0285, lowest price for the day is 64.9014, and the volumes traded are 124017747. | Based on the given information, predict the closing price for the stock. | 65.8156 |
The stock AAPL on 2013-05-07 opened at 66.4242, highest is 66.5356, lowest price for the day is 64.8142, and the volumes traded are 120499960. | Based on the given information, predict the closing price for the stock. | 65.5225 |
The stock AAPL on 2013-05-08 opened at 65.5771, highest is 66.4814, lowest price for the day is 65.1156, and the volumes traded are 118010781. | Based on the given information, predict the closing price for the stock. | 66.2628 |
The stock AAPL on 2013-05-09 opened at 65.6871, highest is 66.1428, lowest price for the day is 65.0828, and the volumes traded are 99555337. | Based on the given information, predict the closing price for the stock. | 65.2528 |
The stock AAPL on 2013-05-10 opened at 65.4242, highest is 65.6728, lowest price for the day is 64.3542, and the volumes traded are 83631828. | Based on the given information, predict the closing price for the stock. | 64.7099 |
The stock AAPL on 2013-05-13 opened at 64.5014, highest is 65.4142, lowest price for the day is 64.4999, and the volumes traded are 79220953. | Based on the given information, predict the closing price for the stock. | 64.9628 |
The stock AAPL on 2013-05-14 opened at 64.8356, highest is 65.0285, lowest price for the day is 63.1642, and the volumes traded are 111647130. | Based on the given information, predict the closing price for the stock. | 63.4085 |
The stock AAPL on 2013-05-15 opened at 62.7371, highest is 62.9999, lowest price for the day is 60.3371, and the volumes traded are 185278968. | Based on the given information, predict the closing price for the stock. | 61.2642 |
The stock AAPL on 2013-05-16 opened at 60.4628, highest is 62.5499, lowest price for the day is 59.8428, and the volumes traded are 150794546. | Based on the given information, predict the closing price for the stock. | 62.0825 |
The stock AAPL on 2013-05-17 opened at 62.7214, highest is 62.8699, lowest price for the day is 61.5728, and the volumes traded are 106973181. | Based on the given information, predict the closing price for the stock. | 61.8942 |
The stock AAPL on 2013-05-20 opened at 61.7014, highest is 63.6857, lowest price for the day is 61.4428, and the volumes traded are 112681030. | Based on the given information, predict the closing price for the stock. | 63.2757 |
The stock AAPL on 2013-05-21 opened at 62.5928, highest is 63.6399, lowest price for the day is 62.0285, and the volumes traded are 113921367. | Based on the given information, predict the closing price for the stock. | 62.8085 |
The stock AAPL on 2013-05-22 opened at 63.4357, highest is 64.0499, lowest price for the day is 62.6028, and the volumes traded are 110727309. | Based on the given information, predict the closing price for the stock. | 63.0505 |
The stock AAPL on 2013-05-23 opened at 62.2785, highest is 63.7371, lowest price for the day is 62.2557, and the volumes traded are 88244695. | Based on the given information, predict the closing price for the stock. | 63.1628 |
The stock AAPL on 2013-05-24 opened at 62.9785, highest is 63.6657, lowest price for the day is 62.9085, and the volumes traded are 69036716. | Based on the given information, predict the closing price for the stock. | 63.5928 |
The stock AAPL on 2013-05-28 opened at 64.2714, highest is 64.4442, lowest price for the day is 62.9785, and the volumes traded are 96404189. | Based on the given information, predict the closing price for the stock. | 63.0627 |
The stock AAPL on 2013-05-29 opened at 62.8571, highest is 63.9285, lowest price for the day is 62.7714, and the volumes traded are 82641944. | Based on the given information, predict the closing price for the stock. | 63.5642 |
The stock AAPL on 2013-05-30 opened at 63.6642, highest is 64.9285, lowest price for the day is 63.5014, and the volumes traded are 88379522. | Based on the given information, predict the closing price for the stock. | 64.5114 |
The stock AAPL on 2013-05-31 opened at 64.6428, highest is 65.2999, lowest price for the day is 64.2142, and the volumes traded are 95832240. | Based on the given information, predict the closing price for the stock. | 64.2478 |
The stock AAPL on 2013-06-03 opened at 64.3899, highest is 64.6228, lowest price for the day is 63.2114, and the volumes traded are 92926932. | Based on the given information, predict the closing price for the stock. | 64.3885 |
The stock AAPL on 2013-06-04 opened at 64.7456, highest is 64.9185, lowest price for the day is 63.9128, and the volumes traded are 72860221. | Based on the given information, predict the closing price for the stock. | 64.1871 |
The stock AAPL on 2013-06-05 opened at 63.6642, highest is 64.3885, lowest price for the day is 63.3871, and the volumes traded are 72545760. | Based on the given information, predict the closing price for the stock. | 63.5871 |
The stock AAPL on 2013-06-06 opened at 63.6385, highest is 63.8571, lowest price for the day is 62.0071, and the volumes traded are 104230322. | Based on the given information, predict the closing price for the stock. | 62.6371 |
The stock AAPL on 2013-06-07 opened at 62.3571, highest is 63.3199, lowest price for the day is 61.8242, and the volumes traded are 101120551. | Based on the given information, predict the closing price for the stock. | 63.1158 |
The stock AAPL on 2013-06-10 opened at 63.5328, highest is 64.1541, lowest price for the day is 62.3999, and the volumes traded are 112522179. | Based on the given information, predict the closing price for the stock. | 62.6985 |
The stock AAPL on 2013-06-11 opened at 62.2485, highest is 63.2514, lowest price for the day is 61.9028, and the volumes traded are 71526560. | Based on the given information, predict the closing price for the stock. | 62.5142 |
The stock AAPL on 2013-06-12 opened at 62.7857, highest is 63.0357, lowest price for the day is 61.6428, and the volumes traded are 66295887. | Based on the given information, predict the closing price for the stock. | 61.7414 |
The stock AAPL on 2013-06-13 opened at 61.7857, highest is 62.4485, lowest price for the day is 61.2499, and the volumes traded are 71456693. | Based on the given information, predict the closing price for the stock. | 62.2807 |
The stock AAPL on 2013-06-14 opened at 62.1999, highest is 62.3271, lowest price for the day is 61.2142, and the volumes traded are 67962419. | Based on the given information, predict the closing price for the stock. | 61.4357 |
The stock AAPL on 2013-06-17 opened at 61.6342, highest is 62.2428, lowest price for the day is 61.4802, and the volumes traded are 64818670. | Based on the given information, predict the closing price for the stock. | 61.7142 |
The stock AAPL on 2013-06-18 opened at 61.6514, highest is 62.1285, lowest price for the day is 61.4585, and the volumes traded are 48753768. | Based on the given information, predict the closing price for the stock. | 61.6814 |
The stock AAPL on 2013-06-19 opened at 61.6285, highest is 61.6657, lowest price for the day is 60.4285, and the volumes traded are 77715057. | Based on the given information, predict the closing price for the stock. | 60.4285 |
The stock AAPL on 2013-06-20 opened at 59.8999, highest is 60.8542, lowest price for the day is 59.3099, and the volumes traded are 89327210. | Based on the given information, predict the closing price for the stock. | 59.5482 |
The stock AAPL on 2013-06-21 opened at 59.7842, highest is 59.9999, lowest price for the day is 58.3, and the volumes traded are 120286768. | Based on the given information, predict the closing price for the stock. | 59.0714 |
The stock AAPL on 2013-06-24 opened at 58.1999, highest is 58.3799, lowest price for the day is 56.8642, and the volumes traded are 120104964. | Based on the given information, predict the closing price for the stock. | 57.5057 |
The stock AAPL on 2013-06-25 opened at 57.9571, highest is 58.2557, lowest price for the day is 56.9757, and the volumes traded are 78534687. | Based on the given information, predict the closing price for the stock. | 57.5185 |
The stock AAPL on 2013-06-26 opened at 57.6999, highest is 57.8271, lowest price for the day is 56.5228, and the volumes traded are 91924994. | Based on the given information, predict the closing price for the stock. | 56.8671 |
The stock AAPL on 2013-06-27 opened at 57.0357, highest is 57.3414, lowest price for the day is 56.2199, and the volumes traded are 84297955. | Based on the given information, predict the closing price for the stock. | 56.2542 |
The stock AAPL on 2013-06-28 opened at 55.9085, highest is 57.1814, lowest price for the day is 55.5528, and the volumes traded are 144619734. | Based on the given information, predict the closing price for the stock. | 56.6471 |
The stock AAPL on 2013-07-01 opened at 57.5271, highest is 58.8957, lowest price for the day is 57.3171, and the volumes traded are 97743408. | Based on the given information, predict the closing price for the stock. | 58.4599 |
The stock AAPL on 2013-07-02 opened at 58.5657, highest is 60.2328, lowest price for the day is 58.4957, and the volumes traded are 117442150. | Based on the given information, predict the closing price for the stock. | 59.7842 |
End of preview. Expand
in Dataset Viewer.
No dataset card yet
New: Create and edit this dataset card directly on the website!
Contribute a Dataset Card- Downloads last month
- 9