input
stringlengths 133
142
| instruction
stringclasses 1
value | output
stringlengths 4
7
|
|---|---|---|
The stock AAPL on 2013-07-03 opened at 60.1228, highest is 60.4257, lowest price for the day is 59.6357, and the volumes traded are 60232158. | Based on the given information, predict the closing price for the stock. | 60.1142 |
The stock AAPL on 2013-07-05 opened at 60.0557, highest is 60.4699, lowest price for the day is 59.3357, and the volumes traded are 68505794. | Based on the given information, predict the closing price for the stock. | 59.6314 |
The stock AAPL on 2013-07-08 opened at 60.0157, highest is 60.1428, lowest price for the day is 58.6642, and the volumes traded are 74521398. | Based on the given information, predict the closing price for the stock. | 59.2928 |
The stock AAPL on 2013-07-09 opened at 59.0857, highest is 60.4999, lowest price for the day is 58.6257, and the volumes traded are 88142026. | Based on the given information, predict the closing price for the stock. | 60.3357 |
The stock AAPL on 2013-07-10 opened at 59.9428, highest is 60.6857, lowest price for the day is 59.7499, and the volumes traded are 70107226. | Based on the given information, predict the closing price for the stock. | 60.1042 |
The stock AAPL on 2013-07-11 opened at 60.4214, highest is 61.1785, lowest price for the day is 60.1671, and the volumes traded are 81571665. | Based on the given information, predict the closing price for the stock. | 61.0411 |
The stock AAPL on 2013-07-12 opened at 61.0928, highest is 61.3985, lowest price for the day is 60.4871, and the volumes traded are 69882694. | Based on the given information, predict the closing price for the stock. | 60.9299 |
The stock AAPL on 2013-07-15 opened at 60.7157, highest is 61.6371, lowest price for the day is 60.6857, and the volumes traded are 60478033. | Based on the given information, predict the closing price for the stock. | 61.0628 |
The stock AAPL on 2013-07-16 opened at 60.9314, highest is 61.5299, lowest price for the day is 60.5957, and the volumes traded are 54033805. | Based on the given information, predict the closing price for the stock. | 61.4564 |
The stock AAPL on 2013-07-17 opened at 61.3857, highest is 61.7457, lowest price for the day is 61.1742, and the volumes traded are 49743169. | Based on the given information, predict the closing price for the stock. | 61.4728 |
The stock AAPL on 2013-07-18 opened at 61.9114, highest is 62.1242, lowest price for the day is 61.5157, and the volumes traded are 54696012. | Based on the given information, predict the closing price for the stock. | 61.6797 |
The stock AAPL on 2013-07-19 opened at 61.8714, highest is 61.9971, lowest price for the day is 60.6214, and the volumes traded are 67174828. | Based on the given information, predict the closing price for the stock. | 60.7071 |
The stock AAPL on 2013-07-22 opened at 61.3514, highest is 61.3928, lowest price for the day is 60.7811, and the volumes traded are 51946202. | Based on the given information, predict the closing price for the stock. | 60.9014 |
The stock AAPL on 2013-07-23 opened at 60.8571, highest is 60.9942, lowest price for the day is 59.8157, and the volumes traded are 91062300. | Based on the given information, predict the closing price for the stock. | 59.8557 |
The stock AAPL on 2013-07-24 opened at 62.7042, highest is 63.5128, lowest price for the day is 62.1799, and the volumes traded are 147978789. | Based on the given information, predict the closing price for the stock. | 62.9299 |
The stock AAPL on 2013-07-25 opened at 62.9571, highest is 63.0571, lowest price for the day is 62.2585, and the volumes traded are 57371671. | Based on the given information, predict the closing price for the stock. | 62.6428 |
The stock AAPL on 2013-07-26 opened at 62.1857, highest is 63.0057, lowest price for the day is 62.0485, and the volumes traded are 50031170. | Based on the given information, predict the closing price for the stock. | 62.9985 |
The stock AAPL on 2013-07-29 opened at 62.9714, highest is 64.2842, lowest price for the day is 62.8857, and the volumes traded are 62021344. | Based on the given information, predict the closing price for the stock. | 63.9699 |
The stock AAPL on 2013-07-30 opened at 64.2799, highest is 65.3071, lowest price for the day is 64.1757, and the volumes traded are 77257432. | Based on the given information, predict the closing price for the stock. | 64.7599 |
The stock AAPL on 2013-07-31 opened at 64.9985, highest is 65.3346, lowest price for the day is 64.2042, and the volumes traded are 80637830. | Based on the given information, predict the closing price for the stock. | 64.6471 |
The stock AAPL on 2013-08-01 opened at 65.1075, highest is 65.2571, lowest price for the day is 64.7514, and the volumes traded are 51461179. | Based on the given information, predict the closing price for the stock. | 65.2394 |
The stock AAPL on 2013-08-02 opened at 65.4299, highest is 66.1214, lowest price for the day is 65.2371, and the volumes traded are 68467077. | Based on the given information, predict the closing price for the stock. | 66.0771 |
The stock AAPL on 2013-08-05 opened at 66.3842, highest is 67.2385, lowest price for the day is 66.0214, and the volumes traded are 79589930. | Based on the given information, predict the closing price for the stock. | 67.0642 |
The stock AAPL on 2013-08-06 opened at 66.8599, highest is 67.4128, lowest price for the day is 66.0242, and the volumes traded are 83715443. | Based on the given information, predict the closing price for the stock. | 66.4642 |
The stock AAPL on 2013-08-07 opened at 66.2571, highest is 66.7142, lowest price for the day is 65.9671, and the volumes traded are 74663176. | Based on the given information, predict the closing price for the stock. | 66.4256 |
The stock AAPL on 2013-08-08 opened at 66.2649, highest is 66.2999, lowest price for the day is 65.4214, and the volumes traded are 63946841. | Based on the given information, predict the closing price for the stock. | 65.8585 |
The stock AAPL on 2013-08-09 opened at 65.5199, highest is 65.7799, lowest price for the day is 64.8071, and the volumes traded are 66772986. | Based on the given information, predict the closing price for the stock. | 64.9214 |
The stock AAPL on 2013-08-12 opened at 65.2656, highest is 66.9499, lowest price for the day is 65.2328, and the volumes traded are 91008477. | Based on the given information, predict the closing price for the stock. | 66.7656 |
The stock AAPL on 2013-08-13 opened at 67.2771, highest is 70.6656, lowest price for the day is 66.8642, and the volumes traded are 219634975. | Based on the given information, predict the closing price for the stock. | 69.9385 |
The stock AAPL on 2013-08-14 opened at 71.1256, highest is 72.0356, lowest price for the day is 70.4856, and the volumes traded are 188602792. | Based on the given information, predict the closing price for the stock. | 71.2142 |
The stock AAPL on 2013-08-15 opened at 70.9171, highest is 71.7712, lowest price for the day is 69.869, and the volumes traded are 122441893. | Based on the given information, predict the closing price for the stock. | 71.1299 |
The stock AAPL on 2013-08-16 opened at 71.4499, highest is 71.8485, lowest price for the day is 71.2656, and the volumes traded are 90461889. | Based on the given information, predict the closing price for the stock. | 71.7614 |
The stock AAPL on 2013-08-19 opened at 72.0485, highest is 73.3914, lowest price for the day is 71.9999, and the volumes traded are 127478547. | Based on the given information, predict the closing price for the stock. | 72.5342 |
The stock AAPL on 2013-08-20 opened at 72.8156, highest is 72.9385, lowest price for the day is 71.5456, and the volumes traded are 89531771. | Based on the given information, predict the closing price for the stock. | 71.5814 |
The stock AAPL on 2013-08-21 opened at 71.9414, highest is 72.4499, lowest price for the day is 71.5999, and the volumes traded are 83809726. | Based on the given information, predict the closing price for the stock. | 71.7656 |
The stock AAPL on 2013-08-22 opened at 72.1399, highest is 72.2271, lowest price for the day is 71.1714, and the volumes traded are 60877852. | Based on the given information, predict the closing price for the stock. | 71.8514 |
The stock AAPL on 2013-08-23 opened at 71.8956, highest is 71.9071, lowest price for the day is 71.3356, and the volumes traded are 55587686. | Based on the given information, predict the closing price for the stock. | 71.5742 |
The stock AAPL on 2013-08-26 opened at 71.5356, highest is 72.8856, lowest price for the day is 71.4999, and the volumes traded are 82398085. | Based on the given information, predict the closing price for the stock. | 71.8528 |
The stock AAPL on 2013-08-27 opened at 71.1428, highest is 71.7871, lowest price for the day is 69.4714, and the volumes traded are 105930335. | Based on the given information, predict the closing price for the stock. | 69.7985 |
The stock AAPL on 2013-08-28 opened at 69.4285, highest is 70.8285, lowest price for the day is 69.4285, and the volumes traded are 76793066. | Based on the given information, predict the closing price for the stock. | 70.1279 |
The stock AAPL on 2013-08-29 opened at 70.2356, highest is 70.9285, lowest price for the day is 70.1614, and the volumes traded are 59807748. | Based on the given information, predict the closing price for the stock. | 70.2428 |
The stock AAPL on 2013-08-30 opened at 70.2856, highest is 70.4214, lowest price for the day is 69.4999, and the volumes traded are 68078395. | Based on the given information, predict the closing price for the stock. | 69.6022 |
The stock AAPL on 2013-09-03 opened at 70.4428, highest is 71.5142, lowest price for the day is 69.6214, and the volumes traded are 83000148. | Based on the given information, predict the closing price for the stock. | 69.7971 |
The stock AAPL on 2013-09-04 opened at 71.3656, highest is 71.7485, lowest price for the day is 70.8971, and the volumes traded are 86049453. | Based on the given information, predict the closing price for the stock. | 71.2415 |
The stock AAPL on 2013-09-05 opened at 71.4642, highest is 71.5256, lowest price for the day is 70.5199, and the volumes traded are 58913211. | Based on the given information, predict the closing price for the stock. | 70.7528 |
The stock AAPL on 2013-09-06 opened at 71.2056, highest is 71.3399, lowest price for the day is 69.9928, and the volumes traded are 89551595. | Based on the given information, predict the closing price for the stock. | 71.1742 |
The stock AAPL on 2013-09-09 opened at 72.1428, highest is 72.5599, lowest price for the day is 71.9256, and the volumes traded are 84887432. | Based on the given information, predict the closing price for the stock. | 72.3099 |
The stock AAPL on 2013-09-10 opened at 72.3142, highest is 72.4928, lowest price for the day is 69.9285, and the volumes traded are 185494435. | Based on the given information, predict the closing price for the stock. | 70.6628 |
The stock AAPL on 2013-09-11 opened at 66.7157, highest is 67.6699, lowest price for the day is 66.4014, and the volumes traded are 224250866. | Based on the given information, predict the closing price for the stock. | 66.8156 |
The stock AAPL on 2013-09-12 opened at 66.9285, highest is 67.9142, lowest price for the day is 66.5728, and the volumes traded are 100874816. | Based on the given information, predict the closing price for the stock. | 67.5271 |
The stock AAPL on 2013-09-13 opened at 67.0485, highest is 67.4041, lowest price for the day is 66.3856, and the volumes traded are 74578903. | Based on the given information, predict the closing price for the stock. | 66.4142 |
The stock AAPL on 2013-09-16 opened at 65.8571, highest is 65.9442, lowest price for the day is 63.8885, and the volumes traded are 136823442. | Based on the given information, predict the closing price for the stock. | 64.3028 |
The stock AAPL on 2013-09-17 opened at 63.9942, highest is 65.6728, lowest price for the day is 63.9285, and the volumes traded are 99756489. | Based on the given information, predict the closing price for the stock. | 65.0456 |
The stock AAPL on 2013-09-18 opened at 66.1685, highest is 66.6214, lowest price for the day is 65.8085, and the volumes traded are 113743049. | Based on the given information, predict the closing price for the stock. | 66.3828 |
The stock AAPL on 2013-09-19 opened at 67.2428, highest is 67.9756, lowest price for the day is 67.0356, and the volumes traded are 100918377. | Based on the given information, predict the closing price for the stock. | 67.4714 |
The stock AAPL on 2013-09-20 opened at 68.2856, highest is 68.3642, lowest price for the day is 66.5714, and the volumes traded are 174570949. | Based on the given information, predict the closing price for the stock. | 66.7728 |
The stock AAPL on 2013-09-23 opened at 70.8714, highest is 70.9871, lowest price for the day is 68.9428, and the volumes traded are 190021706. | Based on the given information, predict the closing price for the stock. | 70.0914 |
The stock AAPL on 2013-09-24 opened at 70.6971, highest is 70.7814, lowest price for the day is 69.6885, and the volumes traded are 90602953. | Based on the given information, predict the closing price for the stock. | 69.8714 |
The stock AAPL on 2013-09-25 opened at 69.8856, highest is 69.9485, lowest price for the day is 68.7757, and the volumes traded are 79110192. | Based on the given information, predict the closing price for the stock. | 68.7899 |
The stock AAPL on 2013-09-26 opened at 69.4285, highest is 69.7942, lowest price for the day is 69.1285, and the volumes traded are 59086559. | Based on the given information, predict the closing price for the stock. | 69.4599 |
The stock AAPL on 2013-09-27 opened at 69.1114, highest is 69.2385, lowest price for the day is 68.6742, and the volumes traded are 56816676. | Based on the given information, predict the closing price for the stock. | 68.9642 |
The stock AAPL on 2013-09-30 opened at 68.1785, highest is 68.8085, lowest price for the day is 67.7729, and the volumes traded are 64852879. | Based on the given information, predict the closing price for the stock. | 68.1071 |
The stock AAPL on 2013-10-01 opened at 68.3499, highest is 69.8771, lowest price for the day is 68.3401, and the volumes traded are 88255013. | Based on the given information, predict the closing price for the stock. | 69.7085 |
The stock AAPL on 2013-10-02 opened at 69.3756, highest is 70.2571, lowest price for the day is 69.1071, and the volumes traded are 71849680. | Based on the given information, predict the closing price for the stock. | 69.9371 |
The stock AAPL on 2013-10-03 opened at 70.0728, highest is 70.3356, lowest price for the day is 68.6769, and the volumes traded are 80629248. | Based on the given information, predict the closing price for the stock. | 69.0585 |
The stock AAPL on 2013-10-04 opened at 69.1228, highest is 69.2285, lowest price for the day is 68.3714, and the volumes traded are 64673329. | Based on the given information, predict the closing price for the stock. | 69.0042 |
The stock AAPL on 2013-10-07 opened at 69.5085, highest is 70.3785, lowest price for the day is 69.3356, and the volumes traded are 77919884. | Based on the given information, predict the closing price for the stock. | 69.6785 |
The stock AAPL on 2013-10-08 opened at 69.9914, highest is 70.0914, lowest price for the day is 68.6485, and the volumes traded are 72418815. | Based on the given information, predict the closing price for the stock. | 68.7056 |
The stock AAPL on 2013-10-09 opened at 69.2342, highest is 69.6842, lowest price for the day is 68.3256, and the volumes traded are 75311488. | Based on the given information, predict the closing price for the stock. | 69.5125 |
The stock AAPL on 2013-10-10 opened at 70.1885, highest is 70.3399, lowest price for the day is 69.5771, and the volumes traded are 69650490. | Based on the given information, predict the closing price for the stock. | 69.9482 |
The stock AAPL on 2013-10-11 opened at 69.5699, highest is 70.5485, lowest price for the day is 69.3085, and the volumes traded are 66934938. | Based on the given information, predict the closing price for the stock. | 70.4016 |
The stock AAPL on 2013-10-14 opened at 69.9756, highest is 71.0828, lowest price for the day is 69.9071, and the volumes traded are 65474542. | Based on the given information, predict the closing price for the stock. | 70.8628 |
The stock AAPL on 2013-10-15 opened at 71.0721, highest is 71.7142, lowest price for the day is 70.7885, and the volumes traded are 80018603. | Based on the given information, predict the closing price for the stock. | 71.2399 |
The stock AAPL on 2013-10-16 opened at 71.5414, highest is 71.7899, lowest price for the day is 71.3185, and the volumes traded are 62775013. | Based on the given information, predict the closing price for the stock. | 71.5876 |
The stock AAPL on 2013-10-17 opened at 71.4256, highest is 72.1114, lowest price for the day is 71.3828, and the volumes traded are 63398335. | Based on the given information, predict the closing price for the stock. | 72.0714 |
The stock AAPL on 2013-10-18 opened at 72.2842, highest is 72.7514, lowest price for the day is 72.2442, and the volumes traded are 72635570. | Based on the given information, predict the closing price for the stock. | 72.6985 |
The stock AAPL on 2013-10-21 opened at 73.1099, highest is 74.8999, lowest price for the day is 73.0742, and the volumes traded are 99526945. | Based on the given information, predict the closing price for the stock. | 74.4802 |
The stock AAPL on 2013-10-22 opened at 75.2006, highest is 75.4927, lowest price for the day is 72.5756, and the volumes traded are 133515753. | Based on the given information, predict the closing price for the stock. | 74.2667 |
The stock AAPL on 2013-10-23 opened at 74.1428, highest is 75.0956, lowest price for the day is 74.1428, and the volumes traded are 78431122. | Based on the given information, predict the closing price for the stock. | 74.9942 |
The stock AAPL on 2013-10-24 opened at 74.9999, highest is 76.0671, lowest price for the day is 74.6356, and the volumes traded are 96191095. | Based on the given information, predict the closing price for the stock. | 75.9871 |
The stock AAPL on 2013-10-25 opened at 75.9021, highest is 76.1756, lowest price for the day is 75.0156, and the volumes traded are 84448133. | Based on the given information, predict the closing price for the stock. | 75.1368 |
The stock AAPL on 2013-10-28 opened at 75.5771, highest is 75.8571, lowest price for the day is 74.7442, and the volumes traded are 137610123. | Based on the given information, predict the closing price for the stock. | 75.6965 |
The stock AAPL on 2013-10-29 opened at 76.6099, highest is 77.0356, lowest price for the day is 73.5056, and the volumes traded are 158952115. | Based on the given information, predict the closing price for the stock. | 73.8111 |
The stock AAPL on 2013-10-30 opened at 74.2299, highest is 75.3599, lowest price for the day is 73.8599, and the volumes traded are 88540697. | Based on the given information, predict the closing price for the stock. | 74.9851 |
The stock AAPL on 2013-10-31 opened at 74.9999, highest is 75.3556, lowest price for the day is 74.4671, and the volumes traded are 68923785. | Based on the given information, predict the closing price for the stock. | 74.6716 |
The stock AAPL on 2013-11-01 opened at 74.8599, highest is 74.9714, lowest price for the day is 73.6914, and the volumes traded are 68722304. | Based on the given information, predict the closing price for the stock. | 74.2899 |
The stock AAPL on 2013-11-04 opened at 74.4428, highest is 75.2599, lowest price for the day is 74.1156, and the volumes traded are 61157033. | Based on the given information, predict the closing price for the stock. | 75.2499 |
The stock AAPL on 2013-11-05 opened at 74.9399, highest is 75.5549, lowest price for the day is 74.7142, and the volumes traded are 66368071. | Based on the given information, predict the closing price for the stock. | 75.0641 |
The stock AAPL on 2013-11-06 opened at 74.8785, highest is 74.9799, lowest price for the day is 74.0285, and the volumes traded are 55844152. | Based on the given information, predict the closing price for the stock. | 74.4171 |
The stock AAPL on 2013-11-07 opened at 74.2256, highest is 74.7414, lowest price for the day is 73.1971, and the volumes traded are 65655100. | Based on the given information, predict the closing price for the stock. | 73.2131 |
The stock AAPL on 2013-11-08 opened at 73.5114, highest is 74.4471, lowest price for the day is 73.2271, and the volumes traded are 69829543. | Based on the given information, predict the closing price for the stock. | 74.3656 |
The stock AAPL on 2013-11-11 opened at 74.2842, highest is 74.5242, lowest price for the day is 73.4871, and the volumes traded are 56863303. | Based on the given information, predict the closing price for the stock. | 74.1496 |
The stock AAPL on 2013-11-12 opened at 73.9528, highest is 74.8456, lowest price for the day is 73.8571, and the volumes traded are 51114651. | Based on the given information, predict the closing price for the stock. | 74.2871 |
The stock AAPL on 2013-11-13 opened at 73.9999, highest is 74.6071, lowest price for the day is 73.8514, and the volumes traded are 49304927. | Based on the given information, predict the closing price for the stock. | 74.3762 |
The stock AAPL on 2013-11-14 opened at 74.6871, highest is 75.6114, lowest price for the day is 74.5528, and the volumes traded are 70605087. | Based on the given information, predict the closing price for the stock. | 75.4514 |
The stock AAPL on 2013-11-15 opened at 75.2256, highest is 75.5842, lowest price for the day is 74.9271, and the volumes traded are 79479764. | Based on the given information, predict the closing price for the stock. | 74.9986 |
The stock AAPL on 2013-11-18 opened at 74.9985, highest is 75.3128, lowest price for the day is 74.0285, and the volumes traded are 61236224. | Based on the given information, predict the closing price for the stock. | 74.0898 |
The stock AAPL on 2013-11-19 opened at 74.1471, highest is 74.7685, lowest price for the day is 73.9956, and the volumes traded are 52234707. | Based on the given information, predict the closing price for the stock. | 74.2214 |
The stock AAPL on 2013-11-20 opened at 74.1756, highest is 74.3456, lowest price for the day is 73.4756, and the volumes traded are 48545798. | Based on the given information, predict the closing price for the stock. | 73.5714 |
The stock AAPL on 2013-11-21 opened at 73.9428, highest is 74.4585, lowest price for the day is 73.3814, and the volumes traded are 65506861. | Based on the given information, predict the closing price for the stock. | 74.4479 |