instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2017, month 06 and 09th for company INTC, the stock value is open in 36.5 Adj close is 35.443928. What is your expected close, high, low and volume? | With this information close value is 35.709999, high value is 36.560001, low value is 35.310001 and volume is 33322100 | |
In year 2017, month 06 and 12th for company INTC, the stock value is open in 35.59 Adj close is 35.463779. What is your expected close, high, low and volume? | With this information close value is 35.73, high value is 36.009998, low value is 35.41 and volume is 28488300 | |
In year 2017, month 06 and 13th for company INTC, the stock value is open in 35.68 Adj close is 35.612663. What is your expected close, high, low and volume? | With this information close value is 35.880001, high value is 35.950001, low value is 35.529999 and volume is 20588200 | |
In year 2017, month 06 and 14th for company INTC, the stock value is open in 35.990002 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 36.049999, low value is 35.220001 and volume is 19149000 | |
In year 2017, month 06 and 15th for company INTC, the stock value is open in 35.209999 Adj close is 35.046909. What is your expected close, high, low and volume? | With this information close value is 35.310001, high value is 35.48, low value is 35.139999 and volume is 20410000 | |
In year 2017, month 06 and 16th for company INTC, the stock value is open in 35.279999 Adj close is 34.947655. What is your expected close, high, low and volume? | With this information close value is 35.209999, high value is 35.330002, low value is 35.009998 and volume is 30762800 | |
In year 2017, month 06 and 19th for company INTC, the stock value is open in 35.610001 Adj close is 35.245419. What is your expected close, high, low and volume? | With this information close value is 35.509998, high value is 35.610001, low value is 35.32 and volume is 21583800 | |
In year 2017, month 06 and 20th for company INTC, the stock value is open in 35.450001 Adj close is 34.600262. What is your expected close, high, low and volume? | With this information close value is 34.860001, high value is 35.450001, low value is 34.84 and volume is 21536500 | |
In year 2017, month 06 and 21th for company INTC, the stock value is open in 34.330002 Adj close is 34.32235. What is your expected close, high, low and volume? | With this information close value is 34.580002, high value is 34.599998, low value is 34.09 and volume is 27138500 | |
In year 2017, month 06 and 22th for company INTC, the stock value is open in 34.560001 Adj close is 34.103989. What is your expected close, high, low and volume? | With this information close value is 34.360001, high value is 34.630001, low value is 34.290001 and volume is 24602900 | |
In year 2017, month 06 and 23th for company INTC, the stock value is open in 34.209999 Adj close is 33.935253. What is your expected close, high, low and volume? | With this information close value is 34.189999, high value is 34.549999, low value is 34.099998 and volume is 29260900 | |
In year 2017, month 06 and 26th for company INTC, the stock value is open in 34.259998 Adj close is 33.816147. What is your expected close, high, low and volume? | With this information close value is 34.07, high value is 34.509998, low value is 34.029999 and volume is 18854800 | |
In year 2017, month 06 and 27th for company INTC, the stock value is open in 34.0 Adj close is 33.399281. What is your expected close, high, low and volume? | With this information close value is 33.650002, high value is 34.150002, low value is 33.650002 and volume is 27078900 | |
In year 2017, month 06 and 28th for company INTC, the stock value is open in 33.77 Adj close is 33.945179. What is your expected close, high, low and volume? | With this information close value is 34.200001, high value is 34.240002, low value is 33.740002 and volume is 25940100 | |
In year 2017, month 06 and 29th for company INTC, the stock value is open in 33.919998 Adj close is 33.2901. What is your expected close, high, low and volume? | With this information close value is 33.540001, high value is 34.099998, low value is 33.34 and volume is 25215700 | |
In year 2017, month 06 and 30th for company INTC, the stock value is open in 33.869999 Adj close is 33.488609. What is your expected close, high, low and volume? | With this information close value is 33.740002, high value is 33.93, low value is 33.529999 and volume is 24172100 | |
In year 2017, month 07 and 03th for company INTC, the stock value is open in 33.509998 Adj close is 33.210693. What is your expected close, high, low and volume? | With this information close value is 33.459999, high value is 34.029999, low value is 33.43 and volume is 12676900 | |
In year 2017, month 07 and 05th for company INTC, the stock value is open in 33.52 Adj close is 34.084137. What is your expected close, high, low and volume? | With this information close value is 34.34, high value is 34.43, low value is 33.490002 and volume is 30010800 | |
In year 2017, month 07 and 06th for company INTC, the stock value is open in 34.119999 Adj close is 33.379429. What is your expected close, high, low and volume? | With this information close value is 33.630001, high value is 34.290001, low value is 33.560001 and volume is 20733200 | |
In year 2017, month 07 and 07th for company INTC, the stock value is open in 33.700001 Adj close is 33.627563. What is your expected close, high, low and volume? | With this information close value is 33.880001, high value is 34.119999, low value is 33.700001 and volume is 18304500 | |
In year 2017, month 07 and 10th for company INTC, the stock value is open in 33.25 Adj close is 33.399281. What is your expected close, high, low and volume? | With this information close value is 33.650002, high value is 33.740002, low value is 33.23 and volume is 29918400 | |
In year 2017, month 07 and 11th for company INTC, the stock value is open in 33.639999 Adj close is 33.667263. What is your expected close, high, low and volume? | With this information close value is 33.919998, high value is 33.93, low value is 33.43 and volume is 25737500 | |
In year 2017, month 07 and 12th for company INTC, the stock value is open in 34.279999 Adj close is 33.994808. What is your expected close, high, low and volume? | With this information close value is 34.25, high value is 34.389999, low value is 33.939999 and volume is 23768300 | |
In year 2017, month 07 and 13th for company INTC, the stock value is open in 34.330002 Adj close is 33.984882. What is your expected close, high, low and volume? | With this information close value is 34.240002, high value is 34.400002, low value is 34.119999 and volume is 15046200 | |
In year 2017, month 07 and 14th for company INTC, the stock value is open in 34.48 Adj close is 34.421604. What is your expected close, high, low and volume? | With this information close value is 34.68, high value is 34.709999, low value is 34.27 and volume is 16316400 | |
In year 2017, month 07 and 17th for company INTC, the stock value is open in 34.740002 Adj close is 34.213169. What is your expected close, high, low and volume? | With this information close value is 34.470001, high value is 34.740002, low value is 34.360001 and volume is 21044400 | |
In year 2017, month 07 and 18th for company INTC, the stock value is open in 34.43 Adj close is 34.27272. What is your expected close, high, low and volume? | With this information close value is 34.529999, high value is 34.580002, low value is 34.25 and volume is 14362800 | |
In year 2017, month 07 and 19th for company INTC, the stock value is open in 34.68 Adj close is 34.302498. What is your expected close, high, low and volume? | With this information close value is 34.560001, high value is 34.68, low value is 34.459999 and volume is 17036200 | |
In year 2017, month 07 and 20th for company INTC, the stock value is open in 34.540001 Adj close is 34.491081. What is your expected close, high, low and volume? | With this information close value is 34.75, high value is 34.84, low value is 34.48 and volume is 17506200 | |
In year 2017, month 07 and 21th for company INTC, the stock value is open in 34.540001 Adj close is 34.47123. What is your expected close, high, low and volume? | With this information close value is 34.73, high value is 34.82, low value is 34.400002 and volume is 22245000 | |
In year 2017, month 07 and 24th for company INTC, the stock value is open in 34.73 Adj close is 34.242943. What is your expected close, high, low and volume? | With this information close value is 34.5, high value is 34.799999, low value is 34.380001 and volume is 16146300 | |
In year 2017, month 07 and 25th for company INTC, the stock value is open in 34.549999 Adj close is 34.411674. What is your expected close, high, low and volume? | With this information close value is 34.669998, high value is 34.740002, low value is 34.400002 and volume is 18096700 | |
In year 2017, month 07 and 26th for company INTC, the stock value is open in 34.700001 Adj close is 34.491081. What is your expected close, high, low and volume? | With this information close value is 34.75, high value is 34.970001, low value is 34.59 and volume is 15499300 | |
In year 2017, month 07 and 27th for company INTC, the stock value is open in 34.779999 Adj close is 34.709442. What is your expected close, high, low and volume? | With this information close value is 34.970001, high value is 35.25, low value is 34.669998 and volume is 43062800 | |
In year 2017, month 07 and 28th for company INTC, the stock value is open in 35.130001 Adj close is 35.046909. What is your expected close, high, low and volume? | With this information close value is 35.310001, high value is 35.860001, low value is 35.0 and volume is 36291500 | |
In year 2017, month 07 and 31th for company INTC, the stock value is open in 35.470001 Adj close is 35.205719. What is your expected close, high, low and volume? | With this information close value is 35.470001, high value is 35.740002, low value is 35.32 and volume is 27057000 | |
In year 2017, month 08 and 01th for company INTC, the stock value is open in 35.66 Adj close is 36.079159. What is your expected close, high, low and volume? | With this information close value is 36.349998, high value is 36.43, low value is 35.57 and volume is 38710200 | |
In year 2017, month 08 and 02th for company INTC, the stock value is open in 36.330002 Adj close is 36.367001. What is your expected close, high, low and volume? | With this information close value is 36.639999, high value is 36.669998, low value is 36.060001 and volume is 35004300 | |
In year 2017, month 08 and 03th for company INTC, the stock value is open in 36.549999 Adj close is 36.490002. What is your expected close, high, low and volume? | With this information close value is 36.490002, high value is 36.59, low value is 36.150002 and volume is 26611300 | |
In year 2017, month 08 and 04th for company INTC, the stock value is open in 36.450001 Adj close is 36.299999. What is your expected close, high, low and volume? | With this information close value is 36.299999, high value is 36.560001, low value is 36.099998 and volume is 20520300 | |
In year 2017, month 08 and 07th for company INTC, the stock value is open in 36.389999 Adj close is 36.43. What is your expected close, high, low and volume? | With this information close value is 36.43, high value is 36.549999, low value is 36.220001 and volume is 18169300 | |
In year 2017, month 08 and 08th for company INTC, the stock value is open in 36.369999 Adj close is 36.41. What is your expected close, high, low and volume? | With this information close value is 36.41, high value is 36.700001, low value is 36.299999 and volume is 22819900 | |
In year 2017, month 08 and 09th for company INTC, the stock value is open in 36.279999 Adj close is 36.59. What is your expected close, high, low and volume? | With this information close value is 36.59, high value is 36.66, low value is 36.02 and volume is 22796800 | |
In year 2017, month 08 and 10th for company INTC, the stock value is open in 36.400002 Adj close is 36.139999. What is your expected close, high, low and volume? | With this information close value is 36.139999, high value is 36.560001, low value is 36.110001 and volume is 22693300 | |
In year 2017, month 08 and 11th for company INTC, the stock value is open in 36.259998 Adj close is 35.869999. What is your expected close, high, low and volume? | With this information close value is 35.869999, high value is 36.400002, low value is 35.790001 and volume is 19275100 | |
In year 2017, month 08 and 14th for company INTC, the stock value is open in 36.119999 Adj close is 36.34. What is your expected close, high, low and volume? | With this information close value is 36.34, high value is 36.470001, low value is 36.080002 and volume is 18094200 | |
In year 2017, month 08 and 15th for company INTC, the stock value is open in 36.299999 Adj close is 36.0. What is your expected close, high, low and volume? | With this information close value is 36.0, high value is 36.32, low value is 35.82 and volume is 21706600 | |
In year 2017, month 08 and 16th for company INTC, the stock value is open in 35.98 Adj close is 35.810001. What is your expected close, high, low and volume? | With this information close value is 35.810001, high value is 36.07, low value is 35.560001 and volume is 22014000 | |
In year 2017, month 08 and 17th for company INTC, the stock value is open in 35.599998 Adj close is 35.169998. What is your expected close, high, low and volume? | With this information close value is 35.169998, high value is 35.68, low value is 35.169998 and volume is 19525000 | |
In year 2017, month 08 and 18th for company INTC, the stock value is open in 35.290001 Adj close is 35.009998. What is your expected close, high, low and volume? | With this information close value is 35.009998, high value is 35.310001, low value is 34.990002 and volume is 16231400 | |
In year 2017, month 08 and 21th for company INTC, the stock value is open in 35.09 Adj close is 34.919998. What is your expected close, high, low and volume? | With this information close value is 34.919998, high value is 35.279999, low value is 34.700001 and volume is 26493300 | |
In year 2017, month 08 and 22th for company INTC, the stock value is open in 35.02 Adj close is 34.650002. What is your expected close, high, low and volume? | With this information close value is 34.650002, high value is 35.189999, low value is 34.619999 and volume is 26097800 | |
In year 2017, month 08 and 23th for company INTC, the stock value is open in 34.540001 Adj close is 34.66. What is your expected close, high, low and volume? | With this information close value is 34.66, high value is 34.810001, low value is 34.380001 and volume is 19648100 | |
In year 2017, month 08 and 24th for company INTC, the stock value is open in 34.700001 Adj close is 34.709999. What is your expected close, high, low and volume? | With this information close value is 34.709999, high value is 34.889999, low value is 34.549999 and volume is 14301900 | |
In year 2017, month 08 and 25th for company INTC, the stock value is open in 34.82 Adj close is 34.669998. What is your expected close, high, low and volume? | With this information close value is 34.669998, high value is 34.93, low value is 34.580002 and volume is 14726800 | |
In year 2017, month 08 and 28th for company INTC, the stock value is open in 34.779999 Adj close is 34.650002. What is your expected close, high, low and volume? | With this information close value is 34.650002, high value is 34.799999, low value is 34.59 and volume is 20712900 | |
In year 2017, month 08 and 29th for company INTC, the stock value is open in 34.509998 Adj close is 34.73. What is your expected close, high, low and volume? | With this information close value is 34.73, high value is 34.75, low value is 34.459999 and volume is 15843700 | |
In year 2017, month 08 and 30th for company INTC, the stock value is open in 34.75 Adj close is 34.889999. What is your expected close, high, low and volume? | With this information close value is 34.889999, high value is 34.959999, low value is 34.630001 and volume is 18565000 | |
In year 2017, month 08 and 31th for company INTC, the stock value is open in 34.939999 Adj close is 35.07. What is your expected close, high, low and volume? | With this information close value is 35.07, high value is 35.18, low value is 34.869999 and volume is 16366800 | |
In year 2017, month 09 and 01th for company INTC, the stock value is open in 35.240002 Adj close is 35.09. What is your expected close, high, low and volume? | With this information close value is 35.09, high value is 35.389999, low value is 35.07 and volume is 12818900 | |
In year 2012, month 09 and 04th for company TOT, the stock value is open in 50.099998 Adj close is 37.552986. What is your expected close, high, low and volume? | With this information close value is 49.639999, high value is 50.110001, low value is 49.389999 and volume is 1705300 | |
In year 2012, month 09 and 05th for company TOT, the stock value is open in 49.5 Adj close is 37.439522. What is your expected close, high, low and volume? | With this information close value is 49.490002, high value is 49.720001, low value is 49.200001 and volume is 3099400 | |
In year 2012, month 09 and 06th for company TOT, the stock value is open in 50.34 Adj close is 38.6348. What is your expected close, high, low and volume? | With this information close value is 51.07, high value is 51.150002, low value is 50.310001 and volume is 3148800 | |
In year 2012, month 09 and 07th for company TOT, the stock value is open in 52.169998 Adj close is 39.217316. What is your expected close, high, low and volume? | With this information close value is 51.84, high value is 52.25, low value is 51.700001 and volume is 2494000 | |
In year 2012, month 09 and 10th for company TOT, the stock value is open in 51.740002 Adj close is 38.861752. What is your expected close, high, low and volume? | With this information close value is 51.369999, high value is 52.02, low value is 51.34 and volume is 2293300 | |
In year 2012, month 09 and 11th for company TOT, the stock value is open in 51.869999 Adj close is 39.830074. What is your expected close, high, low and volume? | With this information close value is 52.650002, high value is 52.91, low value is 51.799999 and volume is 3388300 | |
In year 2012, month 09 and 12th for company TOT, the stock value is open in 53.099998 Adj close is 39.935989. What is your expected close, high, low and volume? | With this information close value is 52.790001, high value is 53.139999, low value is 52.439999 and volume is 3396400 | |
In year 2012, month 09 and 13th for company TOT, the stock value is open in 52.959999 Adj close is 40.61684. What is your expected close, high, low and volume? | With this information close value is 53.689999, high value is 53.950001, low value is 52.669998 and volume is 2776500 | |
In year 2012, month 09 and 14th for company TOT, the stock value is open in 54.529999 Adj close is 41.237179. What is your expected close, high, low and volume? | With this information close value is 54.509998, high value is 55.07, low value is 54.41 and volume is 3136400 | |
In year 2012, month 09 and 17th for company TOT, the stock value is open in 54.48 Adj close is 40.821091. What is your expected close, high, low and volume? | With this information close value is 53.959999, high value is 54.689999, low value is 53.810001 and volume is 2792300 | |
In year 2012, month 09 and 18th for company TOT, the stock value is open in 53.599998 Adj close is 40.594143. What is your expected close, high, low and volume? | With this information close value is 53.66, high value is 53.82, low value is 53.439999 and volume is 2161900 | |
In year 2012, month 09 and 19th for company TOT, the stock value is open in 53.380001 Adj close is 40.764286. What is your expected close, high, low and volume? | With this information close value is 53.189999, high value is 53.59, low value is 52.950001 and volume is 2594300 | |
In year 2012, month 09 and 20th for company TOT, the stock value is open in 51.439999 Adj close is 39.974899. What is your expected close, high, low and volume? | With this information close value is 52.16, high value is 52.279999, low value is 51.41 and volume is 2869100 | |
In year 2012, month 09 and 21th for company TOT, the stock value is open in 52.470001 Adj close is 40.04388. What is your expected close, high, low and volume? | With this information close value is 52.25, high value is 52.639999, low value is 52.189999 and volume is 1853900 | |
In year 2012, month 09 and 24th for company TOT, the stock value is open in 52.290001 Adj close is 40.120518. What is your expected close, high, low and volume? | With this information close value is 52.349998, high value is 52.52, low value is 52.07 and volume is 1447000 | |
In year 2012, month 09 and 25th for company TOT, the stock value is open in 52.23 Adj close is 39.85228. What is your expected close, high, low and volume? | With this information close value is 52.0, high value is 52.830002, low value is 51.990002 and volume is 1604100 | |
In year 2012, month 09 and 26th for company TOT, the stock value is open in 51.41 Adj close is 39.116547. What is your expected close, high, low and volume? | With this information close value is 51.040001, high value is 51.560001, low value is 50.93 and volume is 2820800 | |
In year 2012, month 09 and 27th for company TOT, the stock value is open in 50.959999 Adj close is 39.522728. What is your expected close, high, low and volume? | With this information close value is 51.57, high value is 51.650002, low value is 50.650002 and volume is 1932000 | |
In year 2012, month 09 and 28th for company TOT, the stock value is open in 50.59 Adj close is 38.396149. What is your expected close, high, low and volume? | With this information close value is 50.099998, high value is 50.740002, low value is 49.799999 and volume is 3240100 | |
In year 2012, month 10 and 01th for company TOT, the stock value is open in 50.18 Adj close is 38.618401. What is your expected close, high, low and volume? | With this information close value is 50.389999, high value is 50.889999, low value is 50.16 and volume is 1722200 | |
In year 2012, month 10 and 02th for company TOT, the stock value is open in 50.84 Adj close is 38.771671. What is your expected close, high, low and volume? | With this information close value is 50.59, high value is 50.900002, low value is 50.369999 and volume is 1485500 | |
In year 2012, month 10 and 03th for company TOT, the stock value is open in 50.200001 Adj close is 38.196877. What is your expected close, high, low and volume? | With this information close value is 49.84, high value is 50.279999, low value is 49.630001 and volume is 2834300 | |
In year 2012, month 10 and 04th for company TOT, the stock value is open in 49.860001 Adj close is 38.37315. What is your expected close, high, low and volume? | With this information close value is 50.07, high value is 50.130001, low value is 49.5 and volume is 2079100 | |
In year 2012, month 10 and 05th for company TOT, the stock value is open in 50.5 Adj close is 38.526428. What is your expected close, high, low and volume? | With this information close value is 50.27, high value is 50.810001, low value is 50.189999 and volume is 2125900 | |
In year 2012, month 10 and 08th for company TOT, the stock value is open in 49.860001 Adj close is 38.265854. What is your expected close, high, low and volume? | With this information close value is 49.93, high value is 49.98, low value is 49.669998 and volume is 1837700 | |
In year 2012, month 10 and 09th for company TOT, the stock value is open in 49.959999 Adj close is 37.890324. What is your expected close, high, low and volume? | With this information close value is 49.439999, high value is 49.990002, low value is 49.34 and volume is 2823700 | |
In year 2012, month 10 and 10th for company TOT, the stock value is open in 49.349998 Adj close is 37.675739. What is your expected close, high, low and volume? | With this information close value is 49.16, high value is 49.619999, low value is 49.040001 and volume is 2110300 | |
In year 2012, month 10 and 11th for company TOT, the stock value is open in 49.91 Adj close is 38.150898. What is your expected close, high, low and volume? | With this information close value is 49.779999, high value is 50.240002, low value is 49.740002 and volume is 1969300 | |
In year 2012, month 10 and 12th for company TOT, the stock value is open in 49.91 Adj close is 38.028278. What is your expected close, high, low and volume? | With this information close value is 49.619999, high value is 50.150002, low value is 49.400002 and volume is 1761300 | |
In year 2012, month 10 and 15th for company TOT, the stock value is open in 50.049999 Adj close is 38.480446. What is your expected close, high, low and volume? | With this information close value is 50.209999, high value is 50.209999, low value is 49.639999 and volume is 1663200 | |
In year 2012, month 10 and 16th for company TOT, the stock value is open in 51.009998 Adj close is 39.499752. What is your expected close, high, low and volume? | With this information close value is 51.540001, high value is 51.68, low value is 50.849998 and volume is 2557800 | |
In year 2012, month 10 and 17th for company TOT, the stock value is open in 52.200001 Adj close is 40.074532. What is your expected close, high, low and volume? | With this information close value is 52.290001, high value is 52.580002, low value is 52.029999 and volume is 2042200 | |
In year 2012, month 10 and 18th for company TOT, the stock value is open in 51.919998 Adj close is 39.844616. What is your expected close, high, low and volume? | With this information close value is 51.990002, high value is 52.380001, low value is 51.810001 and volume is 1395700 | |
In year 2012, month 10 and 19th for company TOT, the stock value is open in 51.93 Adj close is 39.384785. What is your expected close, high, low and volume? | With this information close value is 51.389999, high value is 51.970001, low value is 51.139999 and volume is 1433100 | |
In year 2012, month 10 and 22th for company TOT, the stock value is open in 51.709999 Adj close is 39.561062. What is your expected close, high, low and volume? | With this information close value is 51.619999, high value is 51.77, low value is 51.23 and volume is 1508100 | |
In year 2012, month 10 and 23th for company TOT, the stock value is open in 50.029999 Adj close is 38.396149. What is your expected close, high, low and volume? | With this information close value is 50.099998, high value is 50.349998, low value is 49.5 and volume is 3889200 | |
In year 2012, month 10 and 24th for company TOT, the stock value is open in 50.330002 Adj close is 38.442123. What is your expected close, high, low and volume? | With this information close value is 50.16, high value is 50.419998, low value is 50.040001 and volume is 1658900 | |
In year 2012, month 10 and 25th for company TOT, the stock value is open in 50.259998 Adj close is 38.304173. What is your expected close, high, low and volume? | With this information close value is 49.98, high value is 50.43, low value is 49.709999 and volume is 1793400 | |
In year 2012, month 10 and 26th for company TOT, the stock value is open in 50.209999 Adj close is 38.350159. What is your expected close, high, low and volume? | With this information close value is 50.040001, high value is 50.439999, low value is 49.900002 and volume is 1553000 | |
In year 2012, month 10 and 31th for company TOT, the stock value is open in 51.27 Adj close is 38.626057. What is your expected close, high, low and volume? | With this information close value is 50.400002, high value is 51.349998, low value is 50.310001 and volume is 2494900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.