instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2016, month 08 and 23th for company INTC, the stock value is open in 35.5 Adj close is 34.369343. What is your expected close, high, low and volume? | With this information close value is 35.400002, high value is 35.689999, low value is 35.299999 and volume is 18316000 | |
In year 2016, month 08 and 24th for company INTC, the stock value is open in 35.32 Adj close is 34.126621. What is your expected close, high, low and volume? | With this information close value is 35.150002, high value is 35.41, low value is 35.02 and volume is 16343500 | |
In year 2016, month 08 and 25th for company INTC, the stock value is open in 35.049999 Adj close is 34.068363. What is your expected close, high, low and volume? | With this information close value is 35.09, high value is 35.220001, low value is 34.900002 and volume is 12428000 | |
In year 2016, month 08 and 26th for company INTC, the stock value is open in 35.110001 Adj close is 34.233414. What is your expected close, high, low and volume? | With this information close value is 35.259998, high value is 35.580002, low value is 35.049999 and volume is 14469900 | |
In year 2016, month 08 and 29th for company INTC, the stock value is open in 35.48 Adj close is 34.514973. What is your expected close, high, low and volume? | With this information close value is 35.549999, high value is 35.669998, low value is 35.150002 and volume is 15264300 | |
In year 2016, month 08 and 30th for company INTC, the stock value is open in 35.59 Adj close is 34.660606. What is your expected close, high, low and volume? | With this information close value is 35.700001, high value is 35.740002, low value is 35.52 and volume is 15183200 | |
In year 2016, month 08 and 31th for company INTC, the stock value is open in 35.619999 Adj close is 34.845074. What is your expected close, high, low and volume? | With this information close value is 35.889999, high value is 35.900002, low value is 35.580002 and volume is 20562700 | |
In year 2016, month 09 and 01th for company INTC, the stock value is open in 35.990002 Adj close is 34.971287. What is your expected close, high, low and volume? | With this information close value is 36.02, high value is 36.040001, low value is 35.580002 and volume is 18925800 | |
In year 2016, month 09 and 02th for company INTC, the stock value is open in 36.209999 Adj close is 35.029549. What is your expected close, high, low and volume? | With this information close value is 36.080002, high value is 36.330002, low value is 35.950001 and volume is 16726700 | |
In year 2016, month 09 and 06th for company INTC, the stock value is open in 36.380001 Adj close is 35.505276. What is your expected close, high, low and volume? | With this information close value is 36.57, high value is 36.599998, low value is 36.169998 and volume is 22337800 | |
In year 2016, month 09 and 07th for company INTC, the stock value is open in 36.650002 Adj close is 35.398479. What is your expected close, high, low and volume? | With this information close value is 36.459999, high value is 36.650002, low value is 36.380001 and volume is 18495600 | |
In year 2016, month 09 and 08th for company INTC, the stock value is open in 36.349998 Adj close is 35.379063. What is your expected close, high, low and volume? | With this information close value is 36.439999, high value is 36.59, low value is 36.119999 and volume is 20356500 | |
In year 2016, month 09 and 09th for company INTC, the stock value is open in 36.099998 Adj close is 34.408176. What is your expected close, high, low and volume? | With this information close value is 35.439999, high value is 36.389999, low value is 35.439999 and volume is 29457900 | |
In year 2016, month 09 and 12th for company INTC, the stock value is open in 35.189999 Adj close is 35.029549. What is your expected close, high, low and volume? | With this information close value is 36.080002, high value is 36.119999, low value is 35.060001 and volume is 22796600 | |
In year 2016, month 09 and 13th for company INTC, the stock value is open in 35.75 Adj close is 34.573227. What is your expected close, high, low and volume? | With this information close value is 35.610001, high value is 35.880001, low value is 35.32 and volume is 23591300 | |
In year 2016, month 09 and 14th for company INTC, the stock value is open in 35.509998 Adj close is 34.582932. What is your expected close, high, low and volume? | With this information close value is 35.619999, high value is 35.82, low value is 35.400002 and volume is 14074500 | |
In year 2016, month 09 and 15th for company INTC, the stock value is open in 35.740002 Adj close is 35.495567. What is your expected close, high, low and volume? | With this information close value is 36.560001, high value is 36.650002, low value is 35.540001 and volume is 23736000 | |
In year 2016, month 09 and 16th for company INTC, the stock value is open in 37.720001 Adj close is 36.57325. What is your expected close, high, low and volume? | With this information close value is 37.669998, high value is 38.049999, low value is 37.25 and volume is 74577900 | |
In year 2016, month 09 and 19th for company INTC, the stock value is open in 37.689999 Adj close is 36.078098. What is your expected close, high, low and volume? | With this information close value is 37.16, high value is 38.02, low value is 37.09 and volume is 30531700 | |
In year 2016, month 09 and 20th for company INTC, the stock value is open in 37.419998 Adj close is 36.058681. What is your expected close, high, low and volume? | With this information close value is 37.139999, high value is 37.43, low value is 36.939999 and volume is 24796900 | |
In year 2016, month 09 and 21th for company INTC, the stock value is open in 37.209999 Adj close is 36.359653. What is your expected close, high, low and volume? | With this information close value is 37.450001, high value is 37.459999, low value is 36.860001 and volume is 21233700 | |
In year 2016, month 09 and 22th for company INTC, the stock value is open in 37.599998 Adj close is 36.456745. What is your expected close, high, low and volume? | With this information close value is 37.549999, high value is 37.830002, low value is 37.439999 and volume is 17013400 | |
In year 2016, month 09 and 23th for company INTC, the stock value is open in 37.450001 Adj close is 36.10722. What is your expected close, high, low and volume? | With this information close value is 37.189999, high value is 37.650002, low value is 37.119999 and volume is 18062500 | |
In year 2016, month 09 and 26th for company INTC, the stock value is open in 36.919998 Adj close is 35.582947. What is your expected close, high, low and volume? | With this information close value is 36.650002, high value is 36.939999, low value is 36.599998 and volume is 25518800 | |
In year 2016, month 09 and 27th for company INTC, the stock value is open in 36.900002 Adj close is 36.097515. What is your expected close, high, low and volume? | With this information close value is 37.18, high value is 37.220001, low value is 36.630001 and volume is 22391600 | |
In year 2016, month 09 and 28th for company INTC, the stock value is open in 37.310001 Adj close is 36.349941. What is your expected close, high, low and volume? | With this information close value is 37.439999, high value is 37.5, low value is 37.150002 and volume is 19020800 | |
In year 2016, month 09 and 29th for company INTC, the stock value is open in 37.490002 Adj close is 36.233437. What is your expected close, high, low and volume? | With this information close value is 37.32, high value is 37.529999, low value is 37.0 and volume is 17675000 | |
In year 2016, month 09 and 30th for company INTC, the stock value is open in 37.470001 Adj close is 36.650921. What is your expected close, high, low and volume? | With this information close value is 37.75, high value is 37.919998, low value is 37.439999 and volume is 24279300 | |
In year 2016, month 10 and 03th for company INTC, the stock value is open in 37.689999 Adj close is 36.563545. What is your expected close, high, low and volume? | With this information close value is 37.66, high value is 37.950001, low value is 37.529999 and volume is 14113600 | |
In year 2016, month 10 and 04th for company INTC, the stock value is open in 37.77 Adj close is 36.447037. What is your expected close, high, low and volume? | With this information close value is 37.540001, high value is 37.939999, low value is 37.330002 and volume is 14393100 | |
In year 2016, month 10 and 05th for company INTC, the stock value is open in 37.75 Adj close is 36.88393. What is your expected close, high, low and volume? | With this information close value is 37.990002, high value is 38.310001, low value is 37.639999 and volume is 22420800 | |
In year 2016, month 10 and 06th for company INTC, the stock value is open in 37.84 Adj close is 36.961609. What is your expected close, high, low and volume? | With this information close value is 38.07, high value is 38.16, low value is 37.580002 and volume is 15171400 | |
In year 2016, month 10 and 07th for company INTC, the stock value is open in 38.080002 Adj close is 36.990726. What is your expected close, high, low and volume? | With this information close value is 38.099998, high value is 38.220001, low value is 37.779999 and volume is 16942500 | |
In year 2016, month 10 and 10th for company INTC, the stock value is open in 38.25 Adj close is 36.913059. What is your expected close, high, low and volume? | With this information close value is 38.02, high value is 38.360001, low value is 37.900002 and volume is 14954300 | |
In year 2016, month 10 and 11th for company INTC, the stock value is open in 37.91 Adj close is 36.184898. What is your expected close, high, low and volume? | With this information close value is 37.27, high value is 38.0, low value is 36.82 and volume is 27650500 | |
In year 2016, month 10 and 12th for company INTC, the stock value is open in 37.200001 Adj close is 36.048973. What is your expected close, high, low and volume? | With this information close value is 37.130001, high value is 37.25, low value is 36.810001 and volume is 14053900 | |
In year 2016, month 10 and 13th for company INTC, the stock value is open in 36.849998 Adj close is 35.893631. What is your expected close, high, low and volume? | With this information close value is 36.970001, high value is 37.130001, low value is 36.459999 and volume is 16936000 | |
In year 2016, month 10 and 14th for company INTC, the stock value is open in 37.189999 Adj close is 36.359653. What is your expected close, high, low and volume? | With this information close value is 37.450001, high value is 37.700001, low value is 37.16 and volume is 19123900 | |
In year 2016, month 10 and 17th for company INTC, the stock value is open in 37.549999 Adj close is 36.204315. What is your expected close, high, low and volume? | With this information close value is 37.290001, high value is 37.720001, low value is 37.240002 and volume is 15788100 | |
In year 2016, month 10 and 18th for company INTC, the stock value is open in 37.970001 Adj close is 36.650921. What is your expected close, high, low and volume? | With this information close value is 37.75, high value is 38.049999, low value is 37.529999 and volume is 42907800 | |
In year 2016, month 10 and 19th for company INTC, the stock value is open in 36.07 Adj close is 34.476139. What is your expected close, high, low and volume? | With this information close value is 35.509998, high value is 36.09, low value is 35.23 and volume is 75229000 | |
In year 2016, month 10 and 20th for company INTC, the stock value is open in 35.41 Adj close is 34.398464. What is your expected close, high, low and volume? | With this information close value is 35.43, high value is 35.669998, low value is 35.099998 and volume is 25669500 | |
In year 2016, month 10 and 21th for company INTC, the stock value is open in 35.209999 Adj close is 34.126621. What is your expected close, high, low and volume? | With this information close value is 35.150002, high value is 35.400002, low value is 34.810001 and volume is 20813200 | |
In year 2016, month 10 and 24th for company INTC, the stock value is open in 35.43 Adj close is 34.233414. What is your expected close, high, low and volume? | With this information close value is 35.259998, high value is 35.490002, low value is 35.110001 and volume is 21524700 | |
In year 2016, month 10 and 25th for company INTC, the stock value is open in 35.139999 Adj close is 34.078072. What is your expected close, high, low and volume? | With this information close value is 35.099998, high value is 35.25, low value is 35.009998 and volume is 17860300 | |
In year 2016, month 10 and 26th for company INTC, the stock value is open in 35.040001 Adj close is 33.903316. What is your expected close, high, low and volume? | With this information close value is 34.919998, high value is 35.209999, low value is 34.740002 and volume is 19977600 | |
In year 2016, month 10 and 27th for company INTC, the stock value is open in 35.099998 Adj close is 33.79652. What is your expected close, high, low and volume? | With this information close value is 34.810001, high value is 35.23, low value is 34.75 and volume is 14634700 | |
In year 2016, month 10 and 28th for company INTC, the stock value is open in 34.869999 Adj close is 33.728561. What is your expected close, high, low and volume? | With this information close value is 34.740002, high value is 35.169998, low value is 34.709999 and volume is 22296400 | |
In year 2016, month 10 and 31th for company INTC, the stock value is open in 34.919998 Adj close is 33.854767. What is your expected close, high, low and volume? | With this information close value is 34.869999, high value is 35.080002, low value is 34.84 and volume is 19188600 | |
In year 2016, month 11 and 01th for company INTC, the stock value is open in 34.900002 Adj close is 33.514961. What is your expected close, high, low and volume? | With this information close value is 34.52, high value is 35.16, low value is 34.27 and volume is 25368200 | |
In year 2016, month 11 and 02th for company INTC, the stock value is open in 34.599998 Adj close is 33.592628. What is your expected close, high, low and volume? | With this information close value is 34.599998, high value is 34.900002, low value is 34.470001 and volume is 21416400 | |
In year 2016, month 11 and 03th for company INTC, the stock value is open in 34.450001 Adj close is 33.191555. What is your expected close, high, low and volume? | With this information close value is 33.93, high value is 34.52, low value is 33.869999 and volume is 19400000 | |
In year 2016, month 11 and 04th for company INTC, the stock value is open in 33.529999 Adj close is 32.878517. What is your expected close, high, low and volume? | With this information close value is 33.610001, high value is 33.93, low value is 33.419998 and volume is 21914700 | |
In year 2016, month 11 and 07th for company INTC, the stock value is open in 34.240002 Adj close is 33.935013. What is your expected close, high, low and volume? | With this information close value is 34.689999, high value is 34.75, low value is 34.150002 and volume is 19296600 | |
In year 2016, month 11 and 08th for company INTC, the stock value is open in 34.599998 Adj close is 33.983929. What is your expected close, high, low and volume? | With this information close value is 34.740002, high value is 34.950001, low value is 34.490002 and volume is 14789000 | |
In year 2016, month 11 and 09th for company INTC, the stock value is open in 34.130001 Adj close is 33.99371. What is your expected close, high, low and volume? | With this information close value is 34.75, high value is 34.849998, low value is 33.669998 and volume is 25999400 | |
In year 2016, month 11 and 10th for company INTC, the stock value is open in 34.950001 Adj close is 33.749149. What is your expected close, high, low and volume? | With this information close value is 34.5, high value is 34.950001, low value is 34.029999 and volume is 28249900 | |
In year 2016, month 11 and 11th for company INTC, the stock value is open in 34.57 Adj close is 33.856754. What is your expected close, high, low and volume? | With this information close value is 34.610001, high value is 34.869999, low value is 34.34 and volume is 22549700 | |
In year 2016, month 11 and 14th for company INTC, the stock value is open in 34.560001 Adj close is 33.729588. What is your expected close, high, low and volume? | With this information close value is 34.48, high value is 34.73, low value is 34.200001 and volume is 22558900 | |
In year 2016, month 11 and 15th for company INTC, the stock value is open in 34.639999 Adj close is 34.150227. What is your expected close, high, low and volume? | With this information close value is 34.91, high value is 35.290001, low value is 34.610001 and volume is 20676100 | |
In year 2016, month 11 and 16th for company INTC, the stock value is open in 34.900002 Adj close is 34.081753. What is your expected close, high, low and volume? | With this information close value is 34.84, high value is 34.919998, low value is 34.540001 and volume is 18565500 | |
In year 2016, month 11 and 17th for company INTC, the stock value is open in 34.810001 Adj close is 34.257832. What is your expected close, high, low and volume? | With this information close value is 35.02, high value is 35.02, low value is 34.630001 and volume is 15748500 | |
In year 2016, month 11 and 18th for company INTC, the stock value is open in 34.900002 Adj close is 34.189358. What is your expected close, high, low and volume? | With this information close value is 34.950001, high value is 35.0, low value is 34.639999 and volume is 16806900 | |
In year 2016, month 11 and 21th for company INTC, the stock value is open in 35.099998 Adj close is 34.218704. What is your expected close, high, low and volume? | With this information close value is 34.98, high value is 35.200001, low value is 34.84 and volume is 14259500 | |
In year 2016, month 11 and 22th for company INTC, the stock value is open in 35.18 Adj close is 34.707825. What is your expected close, high, low and volume? | With this information close value is 35.48, high value is 35.5, low value is 35.110001 and volume is 22327400 | |
In year 2016, month 11 and 23th for company INTC, the stock value is open in 35.48 Adj close is 34.433918. What is your expected close, high, low and volume? | With this information close value is 35.200001, high value is 35.52, low value is 35.099998 and volume is 15843100 | |
In year 2016, month 11 and 25th for company INTC, the stock value is open in 35.110001 Adj close is 34.668694. What is your expected close, high, low and volume? | With this information close value is 35.439999, high value is 35.450001, low value is 35.110001 and volume is 6372800 | |
In year 2016, month 11 and 28th for company INTC, the stock value is open in 35.43 Adj close is 34.737167. What is your expected close, high, low and volume? | With this information close value is 35.509998, high value is 35.66, low value is 35.209999 and volume is 13549000 | |
In year 2016, month 11 and 29th for company INTC, the stock value is open in 35.639999 Adj close is 34.541527. What is your expected close, high, low and volume? | With this information close value is 35.310001, high value is 35.639999, low value is 35.27 and volume is 19581000 | |
In year 2016, month 11 and 30th for company INTC, the stock value is open in 35.200001 Adj close is 33.944798. What is your expected close, high, low and volume? | With this information close value is 34.700001, high value is 35.299999, low value is 34.700001 and volume is 27016100 | |
In year 2016, month 12 and 01th for company INTC, the stock value is open in 34.860001 Adj close is 33.025257. What is your expected close, high, low and volume? | With this information close value is 33.759998, high value is 34.93, low value is 33.560001 and volume is 29618700 | |
In year 2016, month 12 and 02th for company INTC, the stock value is open in 33.720001 Adj close is 33.41655. What is your expected close, high, low and volume? | With this information close value is 34.16, high value is 34.259998, low value is 33.599998 and volume is 21492500 | |
In year 2016, month 12 and 05th for company INTC, the stock value is open in 34.310001 Adj close is 33.641544. What is your expected close, high, low and volume? | With this information close value is 34.389999, high value is 34.419998, low value is 33.970001 and volume is 14462000 | |
In year 2016, month 12 and 06th for company INTC, the stock value is open in 34.389999 Adj close is 33.964367. What is your expected close, high, low and volume? | With this information close value is 34.720001, high value is 34.75, low value is 34.299999 and volume is 15297700 | |
In year 2016, month 12 and 07th for company INTC, the stock value is open in 34.669998 Adj close is 34.727383. What is your expected close, high, low and volume? | With this information close value is 35.5, high value is 35.57, low value is 34.450001 and volume is 21710300 | |
In year 2016, month 12 and 08th for company INTC, the stock value is open in 35.48 Adj close is 34.923035. What is your expected close, high, low and volume? | With this information close value is 35.700001, high value is 36.029999, low value is 35.220001 and volume is 19966500 | |
In year 2016, month 12 and 09th for company INTC, the stock value is open in 35.75 Adj close is 34.981728. What is your expected close, high, low and volume? | With this information close value is 35.759998, high value is 35.900002, low value is 35.59 and volume is 16326900 | |
In year 2016, month 12 and 12th for company INTC, the stock value is open in 35.779999 Adj close is 35.187157. What is your expected close, high, low and volume? | With this information close value is 35.970001, high value is 36.09, low value is 35.669998 and volume is 21985800 | |
In year 2016, month 12 and 13th for company INTC, the stock value is open in 36.009998 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 36.889999, low value is 35.93 and volume is 35773600 | |
In year 2016, month 12 and 14th for company INTC, the stock value is open in 36.700001 Adj close is 35.754532. What is your expected close, high, low and volume? | With this information close value is 36.549999, high value is 36.889999, low value is 36.459999 and volume is 30819400 | |
In year 2016, month 12 and 15th for company INTC, the stock value is open in 36.740002 Adj close is 35.989311. What is your expected close, high, low and volume? | With this information close value is 36.790001, high value is 37.16, low value is 36.529999 and volume is 23721500 | |
In year 2016, month 12 and 16th for company INTC, the stock value is open in 36.720001 Adj close is 35.51976. What is your expected close, high, low and volume? | With this information close value is 36.310001, high value is 36.869999, low value is 36.09 and volume is 38212800 | |
In year 2016, month 12 and 19th for company INTC, the stock value is open in 36.34 Adj close is 36.087135. What is your expected close, high, low and volume? | With this information close value is 36.889999, high value is 36.950001, low value is 36.27 and volume is 18744300 | |
In year 2016, month 12 and 20th for company INTC, the stock value is open in 36.950001 Adj close is 36.400169. What is your expected close, high, low and volume? | With this information close value is 37.209999, high value is 37.240002, low value is 36.889999 and volume is 18551800 | |
In year 2016, month 12 and 21th for company INTC, the stock value is open in 37.25 Adj close is 36.175175. What is your expected close, high, low and volume? | With this information close value is 36.98, high value is 37.349998, low value is 36.91 and volume is 14323600 | |
In year 2016, month 12 and 22th for company INTC, the stock value is open in 37.23 Adj close is 36.126263. What is your expected close, high, low and volume? | With this information close value is 36.93, high value is 37.240002, low value is 36.810001 and volume is 10793900 | |
In year 2016, month 12 and 23th for company INTC, the stock value is open in 36.93 Adj close is 36.165394. What is your expected close, high, low and volume? | With this information close value is 36.970001, high value is 36.98, low value is 36.77 and volume is 6286000 | |
In year 2016, month 12 and 27th for company INTC, the stock value is open in 36.91 Adj close is 36.263218. What is your expected close, high, low and volume? | With this information close value is 37.07, high value is 37.330002, low value is 36.91 and volume is 9033700 | |
In year 2016, month 12 and 28th for company INTC, the stock value is open in 37.099998 Adj close is 35.832798. What is your expected close, high, low and volume? | With this information close value is 36.630001, high value is 37.200001, low value is 36.580002 and volume is 12868600 | |
In year 2016, month 12 and 29th for company INTC, the stock value is open in 36.509998 Adj close is 35.862141. What is your expected close, high, low and volume? | With this information close value is 36.66, high value is 36.720001, low value is 36.43 and volume is 8447300 | |
In year 2016, month 12 and 30th for company INTC, the stock value is open in 36.790001 Adj close is 35.480629. What is your expected close, high, low and volume? | With this information close value is 36.27, high value is 36.799999, low value is 36.200001 and volume is 17468000 | |
In year 2017, month 01 and 03th for company INTC, the stock value is open in 36.610001 Adj close is 35.803444. What is your expected close, high, low and volume? | With this information close value is 36.599998, high value is 36.93, low value is 36.27 and volume is 20196500 | |
In year 2017, month 01 and 04th for company INTC, the stock value is open in 36.709999 Adj close is 35.61758. What is your expected close, high, low and volume? | With this information close value is 36.41, high value is 36.77, low value is 36.34 and volume is 15915700 | |
In year 2017, month 01 and 05th for company INTC, the stock value is open in 36.450001 Adj close is 35.558887. What is your expected close, high, low and volume? | With this information close value is 36.349998, high value is 36.720001, low value is 36.310001 and volume is 13986000 | |
In year 2017, month 01 and 06th for company INTC, the stock value is open in 36.59 Adj close is 35.686058. What is your expected close, high, low and volume? | With this information close value is 36.48, high value is 36.68, low value is 36.189999 and volume is 15114000 | |
In year 2017, month 01 and 09th for company INTC, the stock value is open in 36.48 Adj close is 35.813229. What is your expected close, high, low and volume? | With this information close value is 36.610001, high value is 36.889999, low value is 36.48 and volume is 19461400 | |
In year 2017, month 01 and 10th for company INTC, the stock value is open in 36.549999 Adj close is 35.744751. What is your expected close, high, low and volume? | With this information close value is 36.540001, high value is 36.93, low value is 36.529999 and volume is 15918800 | |
In year 2017, month 01 and 11th for company INTC, the stock value is open in 36.509998 Adj close is 36.145828. What is your expected close, high, low and volume? | With this information close value is 36.950001, high value is 37.0, low value is 36.509998 and volume is 22398400 | |
In year 2017, month 01 and 12th for company INTC, the stock value is open in 36.830002 Adj close is 35.911053. What is your expected close, high, low and volume? | With this information close value is 36.709999, high value is 36.830002, low value is 36.32 and volume is 20391900 | |
In year 2017, month 01 and 13th for company INTC, the stock value is open in 36.709999 Adj close is 35.989311. What is your expected close, high, low and volume? | With this information close value is 36.790001, high value is 36.860001, low value is 36.619999 and volume is 15072200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.