instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2017, month 01 and 17th for company INTC, the stock value is open in 36.669998 Adj close is 35.999096. What is your expected close, high, low and volume? | With this information close value is 36.799999, high value is 36.830002, low value is 36.59 and volume is 20195200 | |
In year 2017, month 01 and 18th for company INTC, the stock value is open in 36.889999 Adj close is 35.959965. What is your expected close, high, low and volume? | With this information close value is 36.759998, high value is 37.009998, low value is 36.610001 and volume is 15382500 | |
In year 2017, month 01 and 19th for company INTC, the stock value is open in 36.509998 Adj close is 35.774097. What is your expected close, high, low and volume? | With this information close value is 36.57, high value is 36.91, low value is 36.509998 and volume is 13654500 | |
In year 2017, month 01 and 20th for company INTC, the stock value is open in 36.759998 Adj close is 36.136047. What is your expected close, high, low and volume? | With this information close value is 36.939999, high value is 37.029999, low value is 36.580002 and volume is 23950900 | |
In year 2017, month 01 and 23th for company INTC, the stock value is open in 37.07 Adj close is 35.969746. What is your expected close, high, low and volume? | With this information close value is 36.77, high value is 37.209999, low value is 36.549999 and volume is 27752600 | |
In year 2017, month 01 and 24th for company INTC, the stock value is open in 36.84 Adj close is 36.801247. What is your expected close, high, low and volume? | With this information close value is 37.619999, high value is 37.740002, low value is 36.810001 and volume is 35140900 | |
In year 2017, month 01 and 25th for company INTC, the stock value is open in 37.869999 Adj close is 36.977333. What is your expected close, high, low and volume? | With this information close value is 37.799999, high value is 38.0, low value is 37.52 and volume is 32276400 | |
In year 2017, month 01 and 26th for company INTC, the stock value is open in 37.82 Adj close is 36.742558. What is your expected close, high, low and volume? | With this information close value is 37.560001, high value is 37.919998, low value is 37.419998 and volume is 34144800 | |
In year 2017, month 01 and 27th for company INTC, the stock value is open in 38.0 Adj close is 37.153412. What is your expected close, high, low and volume? | With this information close value is 37.98, high value is 38.450001, low value is 37.810001 and volume is 44368600 | |
In year 2017, month 01 and 30th for company INTC, the stock value is open in 37.740002 Adj close is 36.605598. What is your expected close, high, low and volume? | With this information close value is 37.419998, high value is 37.84, low value is 37.330002 and volume is 23954700 | |
In year 2017, month 01 and 31th for company INTC, the stock value is open in 37.220001 Adj close is 36.018658. What is your expected close, high, low and volume? | With this information close value is 36.82, high value is 37.369999, low value is 36.639999 and volume is 27059100 | |
In year 2017, month 02 and 01th for company INTC, the stock value is open in 36.82 Adj close is 35.725189. What is your expected close, high, low and volume? | With this information close value is 36.52, high value is 36.950001, low value is 36.02 and volume is 28380600 | |
In year 2017, month 02 and 02th for company INTC, the stock value is open in 36.259998 Adj close is 35.881706. What is your expected close, high, low and volume? | With this information close value is 36.68, high value is 36.700001, low value is 36.200001 and volume is 31916900 | |
In year 2017, month 02 and 03th for company INTC, the stock value is open in 36.689999 Adj close is 35.980228. What is your expected close, high, low and volume? | With this information close value is 36.52, high value is 36.82, low value is 36.450001 and volume is 21038100 | |
In year 2017, month 02 and 06th for company INTC, the stock value is open in 36.509998 Adj close is 35.733921. What is your expected close, high, low and volume? | With this information close value is 36.27, high value is 36.509998, low value is 36.150002 and volume is 21427000 | |
In year 2017, month 02 and 07th for company INTC, the stock value is open in 36.450001 Adj close is 35.812737. What is your expected close, high, low and volume? | With this information close value is 36.349998, high value is 36.52, low value is 36.240002 and volume is 18581900 | |
In year 2017, month 02 and 08th for company INTC, the stock value is open in 36.34 Adj close is 35.842297. What is your expected close, high, low and volume? | With this information close value is 36.380001, high value is 36.650002, low value is 36.139999 and volume is 20807400 | |
In year 2017, month 02 and 09th for company INTC, the stock value is open in 36.5 Adj close is 34.935894. What is your expected close, high, low and volume? | With this information close value is 35.459999, high value is 36.5, low value is 35.400002 and volume is 47802700 | |
In year 2017, month 02 and 10th for company INTC, the stock value is open in 35.259998 Adj close is 34.817669. What is your expected close, high, low and volume? | With this information close value is 35.34, high value is 35.43, low value is 34.84 and volume is 44106500 | |
In year 2017, month 02 and 13th for company INTC, the stock value is open in 35.57 Adj close is 35.27087. What is your expected close, high, low and volume? | With this information close value is 35.799999, high value is 35.849998, low value is 35.34 and volume is 28180600 | |
In year 2017, month 02 and 14th for company INTC, the stock value is open in 35.84 Adj close is 35.398949. What is your expected close, high, low and volume? | With this information close value is 35.93, high value is 35.959999, low value is 35.529999 and volume is 25734800 | |
In year 2017, month 02 and 15th for company INTC, the stock value is open in 35.98 Adj close is 35.517174. What is your expected close, high, low and volume? | With this information close value is 36.049999, high value is 36.060001, low value is 35.669998 and volume is 18452200 | |
In year 2017, month 02 and 16th for company INTC, the stock value is open in 36.18 Adj close is 35.871853. What is your expected close, high, low and volume? | With this information close value is 36.41, high value is 36.560001, low value is 36.099998 and volume is 21317500 | |
In year 2017, month 02 and 17th for company INTC, the stock value is open in 36.32 Adj close is 35.940815. What is your expected close, high, low and volume? | With this information close value is 36.48, high value is 36.48, low value is 36.099998 and volume is 18909900 | |
In year 2017, month 02 and 21th for company INTC, the stock value is open in 36.529999 Adj close is 35.980228. What is your expected close, high, low and volume? | With this information close value is 36.52, high value is 36.650002, low value is 36.330002 and volume is 20556000 | |
In year 2017, month 02 and 22th for company INTC, the stock value is open in 36.34 Adj close is 35.536877. What is your expected close, high, low and volume? | With this information close value is 36.07, high value is 36.400002, low value is 35.790001 and volume is 29904400 | |
In year 2017, month 02 and 23th for company INTC, the stock value is open in 36.240002 Adj close is 35.645252. What is your expected close, high, low and volume? | With this information close value is 36.18, high value is 36.299999, low value is 35.900002 and volume is 22775000 | |
In year 2017, month 02 and 24th for company INTC, the stock value is open in 36.139999 Adj close is 35.990074. What is your expected close, high, low and volume? | With this information close value is 36.529999, high value is 36.529999, low value is 35.950001 and volume is 18617600 | |
In year 2017, month 02 and 27th for company INTC, the stock value is open in 36.419998 Adj close is 35.970371. What is your expected close, high, low and volume? | With this information close value is 36.509998, high value is 36.68, low value is 36.27 and volume is 14065200 | |
In year 2017, month 02 and 28th for company INTC, the stock value is open in 36.419998 Adj close is 35.664955. What is your expected close, high, low and volume? | With this information close value is 36.200001, high value is 36.459999, low value is 36.0 and volume is 24977000 | |
In year 2017, month 03 and 01th for company INTC, the stock value is open in 35.849998 Adj close is 35.398949. What is your expected close, high, low and volume? | With this information close value is 35.93, high value is 36.099998, low value is 35.439999 and volume is 34085900 | |
In year 2017, month 03 and 02th for company INTC, the stock value is open in 35.93 Adj close is 35.379242. What is your expected close, high, low and volume? | With this information close value is 35.91, high value is 36.02, low value is 35.650002 and volume is 23602100 | |
In year 2017, month 03 and 03th for company INTC, the stock value is open in 35.939999 Adj close is 35.369392. What is your expected close, high, low and volume? | With this information close value is 35.900002, high value is 36.09, low value is 35.669998 and volume is 17538100 | |
In year 2017, month 03 and 06th for company INTC, the stock value is open in 35.790001 Adj close is 35.04427. What is your expected close, high, low and volume? | With this information close value is 35.57, high value is 35.799999, low value is 35.419998 and volume is 24416700 | |
In year 2017, month 03 and 07th for company INTC, the stock value is open in 35.540001 Adj close is 35.27087. What is your expected close, high, low and volume? | With this information close value is 35.799999, high value is 35.799999, low value is 35.389999 and volume is 23434900 | |
In year 2017, month 03 and 08th for company INTC, the stock value is open in 35.669998 Adj close is 35.093529. What is your expected close, high, low and volume? | With this information close value is 35.619999, high value is 35.900002, low value is 35.529999 and volume is 20920100 | |
In year 2017, month 03 and 09th for company INTC, the stock value is open in 35.599998 Adj close is 35.290573. What is your expected close, high, low and volume? | With this information close value is 35.82, high value is 35.939999, low value is 35.5 and volume is 23616800 | |
In year 2017, month 03 and 10th for company INTC, the stock value is open in 36.119999 Adj close is 35.379242. What is your expected close, high, low and volume? | With this information close value is 35.91, high value is 36.299999, low value is 35.779999 and volume is 25402300 | |
In year 2017, month 03 and 13th for company INTC, the stock value is open in 35.849998 Adj close is 34.640327. What is your expected close, high, low and volume? | With this information close value is 35.16, high value is 36.040001, low value is 34.939999 and volume is 53582900 | |
In year 2017, month 03 and 14th for company INTC, the stock value is open in 35.060001 Adj close is 34.660034. What is your expected close, high, low and volume? | With this information close value is 35.18, high value is 35.23, low value is 34.66 and volume is 28586900 | |
In year 2017, month 03 and 15th for company INTC, the stock value is open in 34.939999 Adj close is 34.581215. What is your expected close, high, low and volume? | With this information close value is 35.099998, high value is 35.169998, low value is 34.68 and volume is 27996100 | |
In year 2017, month 03 and 16th for company INTC, the stock value is open in 35.169998 Adj close is 34.620621. What is your expected close, high, low and volume? | With this information close value is 35.139999, high value is 35.360001, low value is 35.07 and volume is 19616100 | |
In year 2017, month 03 and 17th for company INTC, the stock value is open in 35.310001 Adj close is 34.748703. What is your expected close, high, low and volume? | With this information close value is 35.27, high value is 35.330002, low value is 35.099998 and volume is 30778900 | |
In year 2017, month 03 and 20th for company INTC, the stock value is open in 35.369999 Adj close is 34.906338. What is your expected close, high, low and volume? | With this information close value is 35.43, high value is 35.630001, low value is 35.259998 and volume is 17322300 | |
In year 2017, month 03 and 21th for company INTC, the stock value is open in 35.59 Adj close is 34.522102. What is your expected close, high, low and volume? | With this information close value is 35.040001, high value is 35.599998, low value is 35.0 and volume is 22814500 | |
In year 2017, month 03 and 22th for company INTC, the stock value is open in 35.220001 Adj close is 34.847221. What is your expected close, high, low and volume? | With this information close value is 35.369999, high value is 35.459999, low value is 35.0 and volume is 19144500 | |
In year 2017, month 03 and 23th for company INTC, the stock value is open in 35.490002 Adj close is 34.748703. What is your expected close, high, low and volume? | With this information close value is 35.27, high value is 35.490002, low value is 35.02 and volume is 20640400 | |
In year 2017, month 03 and 24th for company INTC, the stock value is open in 35.650002 Adj close is 34.640327. What is your expected close, high, low and volume? | With this information close value is 35.16, high value is 35.73, low value is 35.119999 and volume is 22188000 | |
In year 2017, month 03 and 27th for company INTC, the stock value is open in 35.07 Adj close is 34.866928. 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 34.939999 and volume is 16992200 | |
In year 2017, month 03 and 28th for company INTC, the stock value is open in 35.34 Adj close is 35.073822. What is your expected close, high, low and volume? | With this information close value is 35.599998, high value is 35.709999, low value is 35.209999 and volume is 18398100 | |
In year 2017, month 03 and 29th for company INTC, the stock value is open in 35.52 Adj close is 35.04427. What is your expected close, high, low and volume? | With this information close value is 35.57, high value is 35.700001, low value is 35.439999 and volume is 17202600 | |
In year 2017, month 03 and 30th for company INTC, the stock value is open in 35.580002 Adj close is 35.221607. What is your expected close, high, low and volume? | With this information close value is 35.75, high value is 35.889999, low value is 35.52 and volume is 16433000 | |
In year 2017, month 03 and 31th for company INTC, the stock value is open in 35.75 Adj close is 35.536877. What is your expected close, high, low and volume? | With this information close value is 36.07, high value is 36.25, low value is 35.740002 and volume is 21438400 | |
In year 2017, month 04 and 03th for company INTC, the stock value is open in 36.189999 Adj close is 35.625549. What is your expected close, high, low and volume? | With this information close value is 36.16, high value is 36.740002, low value is 36.119999 and volume is 32013600 | |
In year 2017, month 04 and 04th for company INTC, the stock value is open in 36.119999 Adj close is 35.743771. What is your expected close, high, low and volume? | With this information close value is 36.279999, high value is 36.380001, low value is 35.990002 and volume is 18918000 | |
In year 2017, month 04 and 05th for company INTC, the stock value is open in 36.43 Adj close is 35.684662. What is your expected close, high, low and volume? | With this information close value is 36.220001, high value is 36.759998, low value is 36.169998 and volume is 22455500 | |
In year 2017, month 04 and 06th for company INTC, the stock value is open in 36.130001 Adj close is 35.497467. What is your expected close, high, low and volume? | With this information close value is 36.029999, high value is 36.279999, low value is 36.029999 and volume is 20198200 | |
In year 2017, month 04 and 07th for company INTC, the stock value is open in 36.07 Adj close is 35.497467. What is your expected close, high, low and volume? | With this information close value is 36.029999, high value is 36.32, low value is 35.990002 and volume is 15689500 | |
In year 2017, month 04 and 10th for company INTC, the stock value is open in 36.02 Adj close is 35.27087. What is your expected close, high, low and volume? | With this information close value is 35.799999, high value is 36.09, low value is 35.610001 and volume is 19973700 | |
In year 2017, month 04 and 11th for company INTC, the stock value is open in 35.77 Adj close is 35.211758. What is your expected close, high, low and volume? | With this information close value is 35.740002, high value is 35.790001, low value is 35.209999 and volume is 22711800 | |
In year 2017, month 04 and 12th for company INTC, the stock value is open in 35.869999 Adj close is 35.103382. What is your expected close, high, low and volume? | With this information close value is 35.630001, high value is 36.009998, low value is 35.5 and volume is 19289800 | |
In year 2017, month 04 and 13th for company INTC, the stock value is open in 35.549999 Adj close is 34.728996. What is your expected close, high, low and volume? | With this information close value is 35.25, high value is 35.759998, low value is 35.25 and volume is 15764000 | |
In year 2017, month 04 and 17th for company INTC, the stock value is open in 35.439999 Adj close is 34.955597. What is your expected close, high, low and volume? | With this information close value is 35.48, high value is 35.59, low value is 35.330002 and volume is 12560700 | |
In year 2017, month 04 and 18th for company INTC, the stock value is open in 35.43 Adj close is 35.241314. What is your expected close, high, low and volume? | With this information close value is 35.77, high value is 35.810001, low value is 35.299999 and volume is 12321100 | |
In year 2017, month 04 and 19th for company INTC, the stock value is open in 35.970001 Adj close is 35.379242. What is your expected close, high, low and volume? | With this information close value is 35.91, high value is 36.220001, low value is 35.889999 and volume is 16594600 | |
In year 2017, month 04 and 20th for company INTC, the stock value is open in 36.18 Adj close is 35.645252. What is your expected close, high, low and volume? | With this information close value is 36.18, high value is 36.27, low value is 35.860001 and volume is 22968300 | |
In year 2017, month 04 and 21th for company INTC, the stock value is open in 36.200001 Adj close is 35.783184. What is your expected close, high, low and volume? | With this information close value is 36.32, high value is 36.419998, low value is 35.849998 and volume is 20390500 | |
In year 2017, month 04 and 24th for company INTC, the stock value is open in 36.669998 Adj close is 36.206829. What is your expected close, high, low and volume? | With this information close value is 36.75, high value is 36.849998, low value is 36.459999 and volume is 26305800 | |
In year 2017, month 04 and 25th for company INTC, the stock value is open in 36.77 Adj close is 36.32505. What is your expected close, high, low and volume? | With this information close value is 36.869999, high value is 37.0, low value is 36.66 and volume is 22066800 | |
In year 2017, month 04 and 26th for company INTC, the stock value is open in 36.779999 Adj close is 36.384167. What is your expected close, high, low and volume? | With this information close value is 36.93, high value is 37.23, low value is 36.779999 and volume is 27241000 | |
In year 2017, month 04 and 27th for company INTC, the stock value is open in 36.869999 Adj close is 36.876774. What is your expected close, high, low and volume? | With this information close value is 37.43, high value is 37.5, low value is 36.779999 and volume is 39890000 | |
In year 2017, month 04 and 28th for company INTC, the stock value is open in 36.099998 Adj close is 35.615696. What is your expected close, high, low and volume? | With this information close value is 36.150002, high value is 36.490002, low value is 35.880001 and volume is 56769300 | |
In year 2017, month 05 and 01th for company INTC, the stock value is open in 36.110001 Adj close is 35.773331. What is your expected close, high, low and volume? | With this information close value is 36.310001, high value is 36.400002, low value is 35.939999 and volume is 24825600 | |
In year 2017, month 05 and 02th for company INTC, the stock value is open in 36.369999 Adj close is 36.423576. What is your expected close, high, low and volume? | With this information close value is 36.970001, high value is 37.029999, low value is 36.349998 and volume is 35813000 | |
In year 2017, month 05 and 03th for company INTC, the stock value is open in 36.720001 Adj close is 36.704468. What is your expected close, high, low and volume? | With this information close value is 36.98, high value is 37.169998, low value is 36.619999 and volume is 22040300 | |
In year 2017, month 05 and 04th for company INTC, the stock value is open in 36.990002 Adj close is 36.575432. What is your expected close, high, low and volume? | With this information close value is 36.849998, high value is 37.110001, low value is 36.639999 and volume is 16437100 | |
In year 2017, month 05 and 05th for company INTC, the stock value is open in 36.860001 Adj close is 36.545658. What is your expected close, high, low and volume? | With this information close value is 36.82, high value is 36.93, low value is 36.5 and volume is 18119200 | |
In year 2017, month 05 and 08th for company INTC, the stock value is open in 36.73 Adj close is 36.267746. What is your expected close, high, low and volume? | With this information close value is 36.540001, high value is 36.849998, low value is 36.48 and volume is 17660200 | |
In year 2017, month 05 and 09th for company INTC, the stock value is open in 36.48 Adj close is 36.09901. What is your expected close, high, low and volume? | With this information close value is 36.369999, high value is 36.75, low value is 36.279999 and volume is 17819100 | |
In year 2017, month 05 and 10th for company INTC, the stock value is open in 36.27 Adj close is 35.741692. What is your expected close, high, low and volume? | With this information close value is 36.009998, high value is 36.380001, low value is 35.93 and volume is 25133800 | |
In year 2017, month 05 and 11th for company INTC, the stock value is open in 35.91 Adj close is 35.424076. What is your expected close, high, low and volume? | With this information close value is 35.689999, high value is 36.0, low value is 35.450001 and volume is 21508900 | |
In year 2017, month 05 and 12th for company INTC, the stock value is open in 35.720001 Adj close is 35.26527. What is your expected close, high, low and volume? | With this information close value is 35.529999, high value is 35.740002, low value is 35.400002 and volume is 19730800 | |
In year 2017, month 05 and 15th for company INTC, the stock value is open in 35.529999 Adj close is 35.364525. What is your expected close, high, low and volume? | With this information close value is 35.630001, high value is 35.720001, low value is 35.419998 and volume is 22120100 | |
In year 2017, month 05 and 16th for company INTC, the stock value is open in 35.75 Adj close is 35.553108. What is your expected close, high, low and volume? | With this information close value is 35.82, high value is 35.889999, low value is 35.419998 and volume is 22291800 | |
In year 2017, month 05 and 17th for company INTC, the stock value is open in 35.669998 Adj close is 34.778923. What is your expected close, high, low and volume? | With this information close value is 35.040001, high value is 35.990002, low value is 35.02 and volume is 26670200 | |
In year 2017, month 05 and 18th for company INTC, the stock value is open in 35.189999 Adj close is 34.957581. What is your expected close, high, low and volume? | With this information close value is 35.220001, high value is 35.470001, low value is 35.080002 and volume is 17171900 | |
In year 2017, month 05 and 19th for company INTC, the stock value is open in 35.150002 Adj close is 35.136242. What is your expected close, high, low and volume? | With this information close value is 35.400002, high value is 35.549999, low value is 35.130001 and volume is 18340100 | |
In year 2017, month 05 and 22th for company INTC, the stock value is open in 35.48 Adj close is 35.503483. What is your expected close, high, low and volume? | With this information close value is 35.77, high value is 36.110001, low value is 35.380001 and volume is 14638100 | |
In year 2017, month 05 and 23th for company INTC, the stock value is open in 35.869999 Adj close is 35.592812. What is your expected close, high, low and volume? | With this information close value is 35.860001, high value is 35.990002, low value is 35.560001 and volume is 16903700 | |
In year 2017, month 05 and 24th for company INTC, the stock value is open in 35.98 Adj close is 35.850872. What is your expected close, high, low and volume? | With this information close value is 36.119999, high value is 36.18, low value is 35.889999 and volume is 20640600 | |
In year 2017, month 05 and 25th for company INTC, the stock value is open in 36.119999 Adj close is 35.98983. What is your expected close, high, low and volume? | With this information close value is 36.259998, high value is 36.389999, low value is 36.060001 and volume is 13148500 | |
In year 2017, month 05 and 26th for company INTC, the stock value is open in 36.259998 Adj close is 35.98983. What is your expected close, high, low and volume? | With this information close value is 36.259998, high value is 36.330002, low value is 36.130001 and volume is 10935700 | |
In year 2017, month 05 and 30th for company INTC, the stock value is open in 36.27 Adj close is 35.910427. What is your expected close, high, low and volume? | With this information close value is 36.18, high value is 36.439999, low value is 36.09 and volume is 13026900 | |
In year 2017, month 05 and 31th for company INTC, the stock value is open in 36.310001 Adj close is 35.84095. What is your expected close, high, low and volume? | With this information close value is 36.110001, high value is 36.380001, low value is 35.869999 and volume is 17741900 | |
In year 2017, month 06 and 01th for company INTC, the stock value is open in 36.119999 Adj close is 35.850872. What is your expected close, high, low and volume? | With this information close value is 36.119999, high value is 36.130001, low value is 35.799999 and volume is 17510900 | |
In year 2017, month 06 and 02th for company INTC, the stock value is open in 36.27 Adj close is 36.049385. What is your expected close, high, low and volume? | With this information close value is 36.32, high value is 36.330002, low value is 36.0 and volume is 19127400 | |
In year 2017, month 06 and 05th for company INTC, the stock value is open in 36.299999 Adj close is 36.069237. What is your expected close, high, low and volume? | With this information close value is 36.34, high value is 36.5, low value is 36.200001 and volume is 11685700 | |
In year 2017, month 06 and 06th for company INTC, the stock value is open in 36.16 Adj close is 35.860802. What is your expected close, high, low and volume? | With this information close value is 36.130001, high value is 36.450001, low value is 35.98 and volume is 18420900 | |
In year 2017, month 06 and 07th for company INTC, the stock value is open in 36.130001 Adj close is 35.98983. What is your expected close, high, low and volume? | With this information close value is 36.259998, high value is 36.57, low value is 36.099998 and volume is 17192000 | |
In year 2017, month 06 and 08th for company INTC, the stock value is open in 36.34 Adj close is 36.208191. What is your expected close, high, low and volume? | With this information close value is 36.48, high value is 36.529999, low value is 36.16 and volume is 17154200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.