instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2015, month 01 and 22th for company INTC, the stock value is open in 36.560001 Adj close is 33.932564. What is your expected close, high, low and volume? | With this information close value is 36.91, high value is 37.0, low value is 36.139999 and volume is 31809900 | |
In year 2015, month 01 and 23th for company INTC, the stock value is open in 36.959999 Adj close is 33.50967. What is your expected close, high, low and volume? | With this information close value is 36.450001, high value is 37.029999, low value is 36.380001 and volume is 27427100 | |
In year 2015, month 01 and 26th for company INTC, the stock value is open in 36.189999 Adj close is 32.921299. What is your expected close, high, low and volume? | With this information close value is 35.810001, high value is 36.299999, low value is 35.57 and volume is 30906800 | |
In year 2015, month 01 and 27th for company INTC, the stock value is open in 34.400002 Adj close is 31.431978. What is your expected close, high, low and volume? | With this information close value is 34.189999, high value is 34.720001, low value is 33.549999 and volume is 58456200 | |
In year 2015, month 01 and 28th for company INTC, the stock value is open in 34.470001 Adj close is 31.055056. What is your expected close, high, low and volume? | With this information close value is 33.779999, high value is 34.700001, low value is 33.720001 and volume is 34929100 | |
In year 2015, month 01 and 29th for company INTC, the stock value is open in 33.84 Adj close is 31.450367. What is your expected close, high, low and volume? | With this information close value is 34.209999, high value is 34.279999, low value is 33.459999 and volume is 29569400 | |
In year 2015, month 01 and 30th for company INTC, the stock value is open in 33.700001 Adj close is 30.37475. What is your expected close, high, low and volume? | With this information close value is 33.040001, high value is 33.990002, low value is 33.0 and volume is 38719700 | |
In year 2015, month 02 and 02th for company INTC, the stock value is open in 33.060001 Adj close is 30.935543. What is your expected close, high, low and volume? | With this information close value is 33.650002, high value is 33.75, low value is 32.650002 and volume is 38733800 | |
In year 2015, month 02 and 03th for company INTC, the stock value is open in 33.779999 Adj close is 30.981512. What is your expected close, high, low and volume? | With this information close value is 33.700001, high value is 34.049999, low value is 32.610001 and volume is 36038300 | |
In year 2015, month 02 and 04th for company INTC, the stock value is open in 33.669998 Adj close is 31.111139. What is your expected close, high, low and volume? | With this information close value is 33.599998, high value is 33.84, low value is 33.299999 and volume is 25052800 | |
In year 2015, month 02 and 05th for company INTC, the stock value is open in 33.68 Adj close is 31.425951. What is your expected close, high, low and volume? | With this information close value is 33.939999, high value is 33.990002, low value is 33.450001 and volume is 20491400 | |
In year 2015, month 02 and 06th for company INTC, the stock value is open in 33.919998 Adj close is 30.833364. What is your expected close, high, low and volume? | With this information close value is 33.299999, high value is 34.0, low value is 33.139999 and volume is 29342400 | |
In year 2015, month 02 and 09th for company INTC, the stock value is open in 33.0 Adj close is 30.490772. What is your expected close, high, low and volume? | With this information close value is 32.93, high value is 33.240002, low value is 32.669998 and volume is 28705500 | |
In year 2015, month 02 and 10th for company INTC, the stock value is open in 33.200001 Adj close is 31.203733. What is your expected close, high, low and volume? | With this information close value is 33.700001, high value is 33.73, low value is 33.049999 and volume is 20200000 | |
In year 2015, month 02 and 11th for company INTC, the stock value is open in 33.669998 Adj close is 31.064842. What is your expected close, high, low and volume? | With this information close value is 33.549999, high value is 33.759998, low value is 33.32 and volume is 18364200 | |
In year 2015, month 02 and 12th for company INTC, the stock value is open in 33.98 Adj close is 31.601881. What is your expected close, high, low and volume? | With this information close value is 34.130001, high value is 34.130001, low value is 33.759998 and volume is 20056700 | |
In year 2015, month 02 and 13th for company INTC, the stock value is open in 34.25 Adj close is 31.814848. What is your expected close, high, low and volume? | With this information close value is 34.360001, high value is 34.369999, low value is 33.950001 and volume is 18037900 | |
In year 2015, month 02 and 17th for company INTC, the stock value is open in 34.400002 Adj close is 32.166698. What is your expected close, high, low and volume? | With this information close value is 34.740002, high value is 34.75, low value is 34.259998 and volume is 19374100 | |
In year 2015, month 02 and 18th for company INTC, the stock value is open in 34.650002 Adj close is 31.73151. What is your expected close, high, low and volume? | With this information close value is 34.27, high value is 34.709999, low value is 34.189999 and volume is 19992900 | |
In year 2015, month 02 and 19th for company INTC, the stock value is open in 34.25 Adj close is 31.675957. What is your expected close, high, low and volume? | With this information close value is 34.209999, high value is 34.419998, low value is 34.049999 and volume is 11017500 | |
In year 2015, month 02 and 20th for company INTC, the stock value is open in 34.150002 Adj close is 31.861139. What is your expected close, high, low and volume? | With this information close value is 34.41, high value is 34.57, low value is 33.91 and volume is 20955600 | |
In year 2015, month 02 and 23th for company INTC, the stock value is open in 34.400002 Adj close is 31.259281. What is your expected close, high, low and volume? | With this information close value is 33.759998, high value is 34.5, low value is 33.580002 and volume is 25565500 | |
In year 2015, month 02 and 24th for company INTC, the stock value is open in 33.610001 Adj close is 31.861139. What is your expected close, high, low and volume? | With this information close value is 34.41, high value is 34.490002, low value is 33.509998 and volume is 29607500 | |
In year 2015, month 02 and 25th for company INTC, the stock value is open in 34.029999 Adj close is 31.435217. What is your expected close, high, low and volume? | With this information close value is 33.950001, high value is 34.150002, low value is 33.73 and volume is 24686300 | |
In year 2015, month 02 and 26th for company INTC, the stock value is open in 33.619999 Adj close is 31.157438. What is your expected close, high, low and volume? | With this information close value is 33.650002, high value is 33.880001, low value is 33.43 and volume is 25928400 | |
In year 2015, month 02 and 27th for company INTC, the stock value is open in 33.630001 Adj close is 30.787067. What is your expected close, high, low and volume? | With this information close value is 33.25, high value is 33.639999, low value is 33.209999 and volume is 24427300 | |
In year 2015, month 03 and 02th for company INTC, the stock value is open in 33.290001 Adj close is 31.537069. What is your expected close, high, low and volume? | With this information close value is 34.060001, high value is 34.130001, low value is 33.119999 and volume is 25406400 | |
In year 2015, month 03 and 03th for company INTC, the stock value is open in 33.950001 Adj close is 31.574102. What is your expected close, high, low and volume? | With this information close value is 34.099998, high value is 34.380001, low value is 33.91 and volume is 27332000 | |
In year 2015, month 03 and 04th for company INTC, the stock value is open in 33.860001 Adj close is 31.592619. What is your expected close, high, low and volume? | With this information close value is 34.119999, high value is 34.41, low value is 33.720001 and volume is 23005800 | |
In year 2015, month 03 and 05th for company INTC, the stock value is open in 34.259998 Adj close is 31.231512. What is your expected close, high, low and volume? | With this information close value is 33.73, high value is 34.5, low value is 33.59 and volume is 21225800 | |
In year 2015, month 03 and 06th for company INTC, the stock value is open in 33.540001 Adj close is 30.731506. What is your expected close, high, low and volume? | With this information close value is 33.189999, high value is 33.68, low value is 33.080002 and volume is 32373100 | |
In year 2015, month 03 and 09th for company INTC, the stock value is open in 33.200001 Adj close is 30.296324. What is your expected close, high, low and volume? | With this information close value is 32.720001, high value is 33.27, low value is 32.48 and volume is 33058800 | |
In year 2015, month 03 and 10th for company INTC, the stock value is open in 32.240002 Adj close is 29.351881. What is your expected close, high, low and volume? | With this information close value is 31.700001, high value is 32.41, low value is 31.5 and volume is 50278900 | |
In year 2015, month 03 and 11th for company INTC, the stock value is open in 31.969999 Adj close is 29.935213. What is your expected close, high, low and volume? | With this information close value is 32.330002, high value is 32.959999, low value is 31.950001 and volume is 49683600 | |
In year 2015, month 03 and 12th for company INTC, the stock value is open in 31.01 Adj close is 28.518545. What is your expected close, high, low and volume? | With this information close value is 30.799999, high value is 31.6, low value is 30.58 and volume is 107402400 | |
In year 2015, month 03 and 13th for company INTC, the stock value is open in 30.629999 Adj close is 28.638914. What is your expected close, high, low and volume? | With this information close value is 30.93, high value is 30.98, low value is 30.360001 and volume is 47954700 | |
In year 2015, month 03 and 16th for company INTC, the stock value is open in 30.93 Adj close is 28.546324. What is your expected close, high, low and volume? | With this information close value is 30.83, high value is 31.110001, low value is 30.65 and volume is 33074600 | |
In year 2015, month 03 and 17th for company INTC, the stock value is open in 30.58 Adj close is 28.3241. What is your expected close, high, low and volume? | With this information close value is 30.59, high value is 30.73, low value is 30.41 and volume is 29215600 | |
In year 2015, month 03 and 18th for company INTC, the stock value is open in 30.41 Adj close is 28.601881. What is your expected close, high, low and volume? | With this information close value is 30.889999, high value is 31.200001, low value is 30.299999 and volume is 39834100 | |
In year 2015, month 03 and 19th for company INTC, the stock value is open in 30.780001 Adj close is 28.46299. What is your expected close, high, low and volume? | With this information close value is 30.74, high value is 31.1, low value is 30.690001 and volume is 27414200 | |
In year 2015, month 03 and 20th for company INTC, the stock value is open in 30.99 Adj close is 28.990767. What is your expected close, high, low and volume? | With this information close value is 31.309999, high value is 31.620001, low value is 30.93 and volume is 64777100 | |
In year 2015, month 03 and 23th for company INTC, the stock value is open in 31.290001 Adj close is 28.888914. What is your expected close, high, low and volume? | With this information close value is 31.200001, high value is 31.790001, low value is 31.200001 and volume is 29694000 | |
In year 2015, month 03 and 24th for company INTC, the stock value is open in 31.16 Adj close is 28.509285. What is your expected close, high, low and volume? | With this information close value is 30.790001, high value is 31.32, low value is 30.74 and volume is 28471400 | |
In year 2015, month 03 and 25th for company INTC, the stock value is open in 30.809999 Adj close is 27.675949. What is your expected close, high, low and volume? | With this information close value is 29.889999, high value is 30.889999, low value is 29.860001 and volume is 37691000 | |
In year 2015, month 03 and 26th for company INTC, the stock value is open in 29.5 Adj close is 27.851879. What is your expected close, high, low and volume? | With this information close value is 30.08, high value is 30.4, low value is 29.309999 and volume is 45450100 | |
In year 2015, month 03 and 27th for company INTC, the stock value is open in 30.01 Adj close is 29.629656. What is your expected close, high, low and volume? | With this information close value is 32.0, high value is 33.0, low value is 29.85 and volume is 73857200 | |
In year 2015, month 03 and 30th for company INTC, the stock value is open in 31.66 Adj close is 29.12966. What is your expected close, high, low and volume? | With this information close value is 31.459999, high value is 32.099998, low value is 31.299999 and volume is 51391500 | |
In year 2015, month 03 and 31th for company INTC, the stock value is open in 31.43 Adj close is 28.953733. What is your expected close, high, low and volume? | With this information close value is 31.27, high value is 31.93, low value is 31.200001 and volume is 32098500 | |
In year 2015, month 04 and 01th for company INTC, the stock value is open in 31.129999 Adj close is 28.527807. What is your expected close, high, low and volume? | With this information close value is 30.809999, high value is 31.32, low value is 30.65 and volume is 31532100 | |
In year 2015, month 04 and 02th for company INTC, the stock value is open in 30.799999 Adj close is 28.527807. What is your expected close, high, low and volume? | With this information close value is 30.809999, high value is 31.23, low value is 30.67 and volume is 20909600 | |
In year 2015, month 04 and 06th for company INTC, the stock value is open in 30.809999 Adj close is 28.740768. What is your expected close, high, low and volume? | With this information close value is 31.040001, high value is 31.25, low value is 30.450001 and volume is 21490900 | |
In year 2015, month 04 and 07th for company INTC, the stock value is open in 31.07 Adj close is 28.944469. What is your expected close, high, low and volume? | With this information close value is 31.26, high value is 31.59, low value is 31.0 and volume is 23258300 | |
In year 2015, month 04 and 08th for company INTC, the stock value is open in 31.23 Adj close is 28.990767. What is your expected close, high, low and volume? | With this information close value is 31.309999, high value is 31.559999, low value is 31.059999 and volume is 18250300 | |
In year 2015, month 04 and 09th for company INTC, the stock value is open in 30.68 Adj close is 28.925955. What is your expected close, high, low and volume? | With this information close value is 31.24, high value is 31.620001, low value is 30.57 and volume is 34167600 | |
In year 2015, month 04 and 10th for company INTC, the stock value is open in 31.33 Adj close is 29.564844. What is your expected close, high, low and volume? | With this information close value is 31.93, high value is 31.940001, low value is 31.33 and volume is 28084900 | |
In year 2015, month 04 and 13th for company INTC, the stock value is open in 31.809999 Adj close is 29.379656. What is your expected close, high, low and volume? | With this information close value is 31.73, high value is 32.049999, low value is 31.709999 and volume is 23489000 | |
In year 2015, month 04 and 14th for company INTC, the stock value is open in 31.68 Adj close is 29.157434. What is your expected close, high, low and volume? | With this information close value is 31.49, high value is 31.940001, low value is 31.27 and volume is 39754000 | |
In year 2015, month 04 and 15th for company INTC, the stock value is open in 32.259998 Adj close is 30.398174. What is your expected close, high, low and volume? | With this information close value is 32.830002, high value is 32.990002, low value is 32.07 and volume is 61083500 | |
In year 2015, month 04 and 16th for company INTC, the stock value is open in 32.849998 Adj close is 30.435213. What is your expected close, high, low and volume? | With this information close value is 32.869999, high value is 32.990002, low value is 32.700001 and volume is 28903200 | |
In year 2015, month 04 and 17th for company INTC, the stock value is open in 32.509998 Adj close is 30.064846. What is your expected close, high, low and volume? | With this information close value is 32.470001, high value is 32.700001, low value is 32.220001 and volume is 30593600 | |
In year 2015, month 04 and 20th for company INTC, the stock value is open in 32.610001 Adj close is 30.305584. What is your expected close, high, low and volume? | With this information close value is 32.73, high value is 32.790001, low value is 32.529999 and volume is 20649300 | |
In year 2015, month 04 and 21th for company INTC, the stock value is open in 32.93 Adj close is 30.027805. What is your expected close, high, low and volume? | With this information close value is 32.43, high value is 32.970001, low value is 32.279999 and volume is 19023800 | |
In year 2015, month 04 and 22th for company INTC, the stock value is open in 32.41 Adj close is 30.277809. What is your expected close, high, low and volume? | With this information close value is 32.700001, high value is 32.720001, low value is 32.029999 and volume is 21144200 | |
In year 2015, month 04 and 23th for company INTC, the stock value is open in 32.040001 Adj close is 29.953732. What is your expected close, high, low and volume? | With this information close value is 32.349998, high value is 32.41, low value is 32.009998 and volume is 23775300 | |
In year 2015, month 04 and 24th for company INTC, the stock value is open in 32.41 Adj close is 29.703735. What is your expected close, high, low and volume? | With this information close value is 32.080002, high value is 32.48, low value is 32.02 and volume is 22759900 | |
In year 2015, month 04 and 27th for company INTC, the stock value is open in 32.080002 Adj close is 30.092623. What is your expected close, high, low and volume? | With this information close value is 32.5, high value is 32.689999, low value is 32.080002 and volume is 25869600 | |
In year 2015, month 04 and 28th for company INTC, the stock value is open in 32.299999 Adj close is 30.574104. What is your expected close, high, low and volume? | With this information close value is 33.02, high value is 33.040001, low value is 32.23 and volume is 29572800 | |
In year 2015, month 04 and 29th for company INTC, the stock value is open in 32.560001 Adj close is 30.453735. What is your expected close, high, low and volume? | With this information close value is 32.889999, high value is 33.0, low value is 32.549999 and volume is 21819000 | |
In year 2015, month 04 and 30th for company INTC, the stock value is open in 32.709999 Adj close is 30.138916. What is your expected close, high, low and volume? | With this information close value is 32.549999, high value is 32.849998, low value is 32.299999 and volume is 22013300 | |
In year 2015, month 05 and 01th for company INTC, the stock value is open in 32.630001 Adj close is 30.944471. What is your expected close, high, low and volume? | With this information close value is 33.419998, high value is 33.490002, low value is 32.619999 and volume is 27091200 | |
In year 2015, month 05 and 04th for company INTC, the stock value is open in 33.27 Adj close is 30.953733. What is your expected close, high, low and volume? | With this information close value is 33.43, high value is 33.5, low value is 33.220001 and volume is 21397300 | |
In year 2015, month 05 and 05th for company INTC, the stock value is open in 33.0 Adj close is 30.440792. What is your expected close, high, low and volume? | With this information close value is 32.639999, high value is 33.099998, low value is 32.57 and volume is 29779200 | |
In year 2015, month 05 and 06th for company INTC, the stock value is open in 32.5 Adj close is 30.049093. What is your expected close, high, low and volume? | With this information close value is 32.220001, high value is 32.790001, low value is 31.93 and volume is 31985400 | |
In year 2015, month 05 and 07th for company INTC, the stock value is open in 32.27 Adj close is 30.067741. What is your expected close, high, low and volume? | With this information close value is 32.240002, high value is 32.630001, low value is 32.18 and volume is 21475300 | |
In year 2015, month 05 and 08th for company INTC, the stock value is open in 32.509998 Adj close is 30.59001. What is your expected close, high, low and volume? | With this information close value is 32.799999, high value is 32.880001, low value is 32.34 and volume is 26926500 | |
In year 2015, month 05 and 11th for company INTC, the stock value is open in 32.68 Adj close is 30.487423. What is your expected close, high, low and volume? | With this information close value is 32.689999, high value is 32.709999, low value is 32.43 and volume is 18358600 | |
In year 2015, month 05 and 12th for company INTC, the stock value is open in 32.439999 Adj close is 30.077068. What is your expected close, high, low and volume? | With this information close value is 32.25, high value is 32.5, low value is 32.0 and volume is 24530200 | |
In year 2015, month 05 and 13th for company INTC, the stock value is open in 32.27 Adj close is 30.440792. What is your expected close, high, low and volume? | With this information close value is 32.639999, high value is 32.900002, low value is 32.27 and volume is 20470800 | |
In year 2015, month 05 and 14th for company INTC, the stock value is open in 32.860001 Adj close is 30.748558. What is your expected close, high, low and volume? | With this information close value is 32.970001, high value is 33.130001, low value is 32.77 and volume is 21098900 | |
In year 2015, month 05 and 15th for company INTC, the stock value is open in 33.09 Adj close is 30.767218. What is your expected close, high, low and volume? | With this information close value is 32.990002, high value is 33.119999, low value is 32.75 and volume is 17149700 | |
In year 2015, month 05 and 18th for company INTC, the stock value is open in 32.98 Adj close is 31.158915. What is your expected close, high, low and volume? | With this information close value is 33.41, high value is 33.41, low value is 32.849998 and volume is 23689500 | |
In year 2015, month 05 and 19th for company INTC, the stock value is open in 33.360001 Adj close is 30.916428. What is your expected close, high, low and volume? | With this information close value is 33.150002, high value is 33.380001, low value is 32.990002 and volume is 21867100 | |
In year 2015, month 05 and 20th for company INTC, the stock value is open in 33.060001 Adj close is 31.121603. What is your expected close, high, low and volume? | With this information close value is 33.369999, high value is 33.5, low value is 33.009998 and volume is 21359800 | |
In year 2015, month 05 and 21th for company INTC, the stock value is open in 33.209999 Adj close is 31.289478. What is your expected close, high, low and volume? | With this information close value is 33.549999, high value is 33.560001, low value is 33.07 and volume is 21269800 | |
In year 2015, month 05 and 22th for company INTC, the stock value is open in 33.470001 Adj close is 31.196217. What is your expected close, high, low and volume? | With this information close value is 33.450001, high value is 33.509998, low value is 33.32 and volume is 20845000 | |
In year 2015, month 05 and 26th for company INTC, the stock value is open in 33.27 Adj close is 30.869797. What is your expected close, high, low and volume? | With this information close value is 33.099998, high value is 33.290001, low value is 32.84 and volume is 28594500 | |
In year 2015, month 05 and 27th for company INTC, the stock value is open in 33.200001 Adj close is 31.4387. What is your expected close, high, low and volume? | With this information close value is 33.709999, high value is 33.849998, low value is 33.130001 and volume is 30172700 | |
In year 2015, month 05 and 28th for company INTC, the stock value is open in 33.740002 Adj close is 31.718483. What is your expected close, high, low and volume? | With this information close value is 34.009998, high value is 34.150002, low value is 33.68 and volume is 27065700 | |
In year 2015, month 05 and 29th for company INTC, the stock value is open in 34.240002 Adj close is 32.138165. What is your expected close, high, low and volume? | With this information close value is 34.459999, high value is 34.75, low value is 34.209999 and volume is 43545500 | |
In year 2015, month 06 and 01th for company INTC, the stock value is open in 34.369999 Adj close is 31.625223. What is your expected close, high, low and volume? | With this information close value is 33.91, high value is 34.59, low value is 33.68 and volume is 46734500 | |
In year 2015, month 06 and 02th for company INTC, the stock value is open in 33.639999 Adj close is 31.028343. What is your expected close, high, low and volume? | With this information close value is 33.27, high value is 33.75, low value is 33.139999 and volume is 36351100 | |
In year 2015, month 06 and 03th for company INTC, the stock value is open in 33.169998 Adj close is 30.524725. What is your expected close, high, low and volume? | With this information close value is 32.73, high value is 33.240002, low value is 32.59 and volume is 37898300 | |
In year 2015, month 06 and 04th for company INTC, the stock value is open in 32.509998 Adj close is 30.133026. What is your expected close, high, low and volume? | With this information close value is 32.310001, high value is 32.720001, low value is 32.200001 and volume is 33761800 | |
In year 2015, month 06 and 05th for company INTC, the stock value is open in 32.279999 Adj close is 29.694693. What is your expected close, high, low and volume? | With this information close value is 31.84, high value is 32.299999, low value is 31.83 and volume is 27778500 | |
In year 2015, month 06 and 08th for company INTC, the stock value is open in 31.809999 Adj close is 29.191078. What is your expected close, high, low and volume? | With this information close value is 31.299999, high value is 31.950001, low value is 31.209999 and volume is 38171600 | |
In year 2015, month 06 and 09th for company INTC, the stock value is open in 31.33 Adj close is 29.144445. What is your expected close, high, low and volume? | With this information close value is 31.25, high value is 31.66, low value is 31.15 and volume is 33976700 | |
In year 2015, month 06 and 10th for company INTC, the stock value is open in 31.459999 Adj close is 29.676043. What is your expected close, high, low and volume? | With this information close value is 31.82, high value is 32.16, low value is 31.370001 and volume is 33336800 | |
In year 2015, month 06 and 11th for company INTC, the stock value is open in 31.950001 Adj close is 29.704021. What is your expected close, high, low and volume? | With this information close value is 31.85, high value is 32.099998, low value is 31.84 and volume is 24293600 | |
In year 2015, month 06 and 12th for company INTC, the stock value is open in 31.719999 Adj close is 29.209728. What is your expected close, high, low and volume? | With this information close value is 31.32, high value is 32.099998, low value is 31.200001 and volume is 31629800 | |
In year 2015, month 06 and 15th for company INTC, the stock value is open in 31.120001 Adj close is 29.275013. What is your expected close, high, low and volume? | With this information close value is 31.389999, high value is 31.51, low value is 30.940001 and volume is 23175000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.