instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2015, month 11 and 05th for company INTC, the stock value is open in 34.099998 Adj close is 32.1978. What is your expected close, high, low and volume? | With this information close value is 34.0, high value is 34.200001, low value is 33.73 and volume is 16486100 | |
In year 2015, month 11 and 06th for company INTC, the stock value is open in 33.93 Adj close is 32.046284. What is your expected close, high, low and volume? | With this information close value is 33.84, high value is 33.970001, low value is 33.41 and volume is 23701700 | |
In year 2015, month 11 and 09th for company INTC, the stock value is open in 33.599998 Adj close is 31.582254. What is your expected close, high, low and volume? | With this information close value is 33.349998, high value is 33.830002, low value is 33.080002 and volume is 24168700 | |
In year 2015, month 11 and 10th for company INTC, the stock value is open in 33.169998 Adj close is 31.449678. What is your expected close, high, low and volume? | With this information close value is 33.209999, high value is 33.27, low value is 32.810001 and volume is 22451700 | |
In year 2015, month 11 and 11th for company INTC, the stock value is open in 33.16 Adj close is 31.118229. What is your expected close, high, low and volume? | With this information close value is 32.860001, high value is 33.380001, low value is 32.799999 and volume is 19864700 | |
In year 2015, month 11 and 12th for company INTC, the stock value is open in 32.709999 Adj close is 30.682611. What is your expected close, high, low and volume? | With this information close value is 32.400002, high value is 32.919998, low value is 32.389999 and volume is 23265400 | |
In year 2015, month 11 and 13th for company INTC, the stock value is open in 32.27 Adj close is 30.407982. What is your expected close, high, low and volume? | With this information close value is 32.110001, high value is 32.380001, low value is 31.959999 and volume is 23673200 | |
In year 2015, month 11 and 16th for company INTC, the stock value is open in 32.09 Adj close is 30.398512. What is your expected close, high, low and volume? | With this information close value is 32.099998, high value is 32.259998, low value is 31.93 and volume is 29899700 | |
In year 2015, month 11 and 17th for company INTC, the stock value is open in 32.150002 Adj close is 30.909891. What is your expected close, high, low and volume? | With this information close value is 32.639999, high value is 32.880001, low value is 32.009998 and volume is 22636400 | |
In year 2015, month 11 and 18th for company INTC, the stock value is open in 32.73 Adj close is 31.402327. What is your expected close, high, low and volume? | With this information close value is 33.16, high value is 33.240002, low value is 32.619999 and volume is 18619800 | |
In year 2015, month 11 and 19th for company INTC, the stock value is open in 33.220001 Adj close is 32.481899. What is your expected close, high, low and volume? | With this information close value is 34.299999, high value is 34.73, low value is 33.130001 and volume is 45381600 | |
In year 2015, month 11 and 20th for company INTC, the stock value is open in 34.48 Adj close is 32.822815. What is your expected close, high, low and volume? | With this information close value is 34.66, high value is 35.290001, low value is 34.48 and volume is 41137700 | |
In year 2015, month 11 and 23th for company INTC, the stock value is open in 34.66 Adj close is 32.652359. What is your expected close, high, low and volume? | With this information close value is 34.48, high value is 34.849998, low value is 34.41 and volume is 20152900 | |
In year 2015, month 11 and 24th for company INTC, the stock value is open in 34.330002 Adj close is 32.538723. What is your expected close, high, low and volume? | With this information close value is 34.360001, high value is 34.439999, low value is 33.900002 and volume is 21413500 | |
In year 2015, month 11 and 25th for company INTC, the stock value is open in 34.259998 Adj close is 32.623947. What is your expected close, high, low and volume? | With this information close value is 34.450001, high value is 34.740002, low value is 34.139999 and volume is 17939400 | |
In year 2015, month 11 and 27th for company INTC, the stock value is open in 34.540001 Adj close is 32.633423. What is your expected close, high, low and volume? | With this information close value is 34.459999, high value is 34.68, low value is 34.400002 and volume is 6620900 | |
In year 2015, month 11 and 30th for company INTC, the stock value is open in 34.549999 Adj close is 32.926987. What is your expected close, high, low and volume? | With this information close value is 34.77, high value is 34.900002, low value is 34.43 and volume is 21785800 | |
In year 2015, month 12 and 01th for company INTC, the stock value is open in 35.0 Adj close is 33.230026. What is your expected close, high, low and volume? | With this information close value is 35.09, high value is 35.200001, low value is 34.709999 and volume is 23560200 | |
In year 2015, month 12 and 02th for company INTC, the stock value is open in 35.09 Adj close is 32.983807. What is your expected close, high, low and volume? | With this information close value is 34.830002, high value is 35.41, low value is 34.810001 and volume is 18688200 | |
In year 2015, month 12 and 03th for company INTC, the stock value is open in 34.970001 Adj close is 32.235683. What is your expected close, high, low and volume? | With this information close value is 34.040001, high value is 34.990002, low value is 34.0 and volume is 30131100 | |
In year 2015, month 12 and 04th for company INTC, the stock value is open in 34.110001 Adj close is 33.087978. What is your expected close, high, low and volume? | With this information close value is 34.939999, high value is 35.029999, low value is 34.0 and volume is 24901000 | |
In year 2015, month 12 and 07th for company INTC, the stock value is open in 34.790001 Adj close is 33.13533. What is your expected close, high, low and volume? | With this information close value is 34.990002, high value is 35.169998, low value is 34.75 and volume is 17731900 | |
In year 2015, month 12 and 08th for company INTC, the stock value is open in 34.669998 Adj close is 32.908043. What is your expected close, high, low and volume? | With this information close value is 34.75, high value is 34.950001, low value is 34.419998 and volume is 13380200 | |
In year 2015, month 12 and 09th for company INTC, the stock value is open in 34.880001 Adj close is 32.964867. What is your expected close, high, low and volume? | With this information close value is 34.810001, high value is 35.220001, low value is 34.509998 and volume is 22548300 | |
In year 2015, month 12 and 10th for company INTC, the stock value is open in 34.849998 Adj close is 32.926987. What is your expected close, high, low and volume? | With this information close value is 34.77, high value is 35.07, low value is 34.66 and volume is 17350500 | |
In year 2015, month 12 and 11th for company INTC, the stock value is open in 34.310001 Adj close is 32.453491. What is your expected close, high, low and volume? | With this information close value is 34.27, high value is 34.650002, low value is 34.200001 and volume is 21251400 | |
In year 2015, month 12 and 14th for company INTC, the stock value is open in 34.380001 Adj close is 32.642891. What is your expected close, high, low and volume? | With this information close value is 34.470001, high value is 34.48, low value is 33.880001 and volume is 19357100 | |
In year 2015, month 12 and 15th for company INTC, the stock value is open in 34.650002 Adj close is 33.315254. What is your expected close, high, low and volume? | With this information close value is 35.18, high value is 35.349998, low value is 34.639999 and volume is 24365900 | |
In year 2015, month 12 and 16th for company INTC, the stock value is open in 35.360001 Adj close is 33.428894. What is your expected close, high, low and volume? | With this information close value is 35.299999, high value is 35.470001, low value is 34.77 and volume is 23257900 | |
In year 2015, month 12 and 17th for company INTC, the stock value is open in 35.32 Adj close is 33.059563. What is your expected close, high, low and volume? | With this information close value is 34.91, high value is 35.369999, low value is 34.759998 and volume is 24963600 | |
In year 2015, month 12 and 18th for company INTC, the stock value is open in 34.73 Adj close is 32.074684. What is your expected close, high, low and volume? | With this information close value is 33.869999, high value is 34.75, low value is 33.860001 and volume is 41336600 | |
In year 2015, month 12 and 21th for company INTC, the stock value is open in 34.110001 Adj close is 32.425083. What is your expected close, high, low and volume? | With this information close value is 34.240002, high value is 34.299999, low value is 33.82 and volume is 18006800 | |
In year 2015, month 12 and 22th for company INTC, the stock value is open in 34.360001 Adj close is 32.889107. What is your expected close, high, low and volume? | With this information close value is 34.73, high value is 34.779999, low value is 34.27 and volume is 18422000 | |
In year 2015, month 12 and 23th for company INTC, the stock value is open in 34.950001 Adj close is 33.144798. What is your expected close, high, low and volume? | With this information close value is 35.0, high value is 35.049999, low value is 34.779999 and volume is 12526500 | |
In year 2015, month 12 and 24th for company INTC, the stock value is open in 35.07 Adj close is 33.125854. What is your expected close, high, low and volume? | With this information close value is 34.98, high value is 35.259998, low value is 34.959999 and volume is 5893800 | |
In year 2015, month 12 and 28th for company INTC, the stock value is open in 34.950001 Adj close is 33.078503. What is your expected close, high, low and volume? | With this information close value is 34.93, high value is 35.0, low value is 34.57 and volume is 9449400 | |
In year 2015, month 12 and 29th for company INTC, the stock value is open in 35.009998 Adj close is 33.56147. What is your expected close, high, low and volume? | With this information close value is 35.439999, high value is 35.59, low value is 35.009998 and volume is 14188600 | |
In year 2015, month 12 and 30th for company INTC, the stock value is open in 35.380001 Adj close is 33.13533. What is your expected close, high, low and volume? | With this information close value is 34.990002, high value is 35.450001, low value is 34.950001 and volume is 11566800 | |
In year 2015, month 12 and 31th for company INTC, the stock value is open in 34.82 Adj close is 32.623947. What is your expected close, high, low and volume? | With this information close value is 34.450001, high value is 34.959999, low value is 34.439999 and volume is 14334100 | |
In year 2016, month 01 and 04th for company INTC, the stock value is open in 33.880001 Adj close is 32.188335. What is your expected close, high, low and volume? | With this information close value is 33.990002, high value is 34.009998, low value is 33.459999 and volume is 27882200 | |
In year 2016, month 01 and 05th for company INTC, the stock value is open in 33.959999 Adj close is 32.036812. What is your expected close, high, low and volume? | With this information close value is 33.830002, high value is 34.0, low value is 33.529999 and volume is 16709500 | |
In year 2016, month 01 and 06th for company INTC, the stock value is open in 33.25 Adj close is 31.326571. What is your expected close, high, low and volume? | With this information close value is 33.080002, high value is 33.52, low value is 32.799999 and volume is 25491300 | |
In year 2016, month 01 and 07th for company INTC, the stock value is open in 32.279999 Adj close is 30.152296. What is your expected close, high, low and volume? | With this information close value is 31.84, high value is 33.009998, low value is 31.84 and volume is 37680500 | |
In year 2016, month 01 and 08th for company INTC, the stock value is open in 32.09 Adj close is 29.839785. What is your expected close, high, low and volume? | With this information close value is 31.51, high value is 32.220001, low value is 31.43 and volume is 29953800 | |
In year 2016, month 01 and 11th for company INTC, the stock value is open in 31.809999 Adj close is 30.360636. What is your expected close, high, low and volume? | With this information close value is 32.060001, high value is 32.220001, low value is 31.68 and volume is 27732400 | |
In year 2016, month 01 and 12th for company INTC, the stock value is open in 32.759998 Adj close is 30.947773. What is your expected close, high, low and volume? | With this information close value is 32.68, high value is 32.889999, low value is 32.27 and volume is 28587700 | |
In year 2016, month 01 and 13th for company INTC, the stock value is open in 32.759998 Adj close is 30.218586. What is your expected close, high, low and volume? | With this information close value is 31.91, high value is 32.93, low value is 31.83 and volume is 34445700 | |
In year 2016, month 01 and 14th for company INTC, the stock value is open in 31.969999 Adj close is 31.004593. What is your expected close, high, low and volume? | With this information close value is 32.740002, high value is 32.869999, low value is 31.799999 and volume is 48728200 | |
In year 2016, month 01 and 15th for company INTC, the stock value is open in 29.73 Adj close is 28.182547. What is your expected close, high, low and volume? | With this information close value is 29.76, high value is 30.5, low value is 29.450001 and volume is 75768000 | |
In year 2016, month 01 and 19th for company INTC, the stock value is open in 29.98 Adj close is 28.220425. What is your expected close, high, low and volume? | With this information close value is 29.799999, high value is 30.059999, low value is 29.48 and volume is 28878100 | |
In year 2016, month 01 and 20th for company INTC, the stock value is open in 29.35 Adj close is 28.021557. What is your expected close, high, low and volume? | With this information close value is 29.59, high value is 29.870001, low value is 29.209999 and volume is 39598200 | |
In year 2016, month 01 and 21th for company INTC, the stock value is open in 29.65 Adj close is 28.087845. What is your expected close, high, low and volume? | With this information close value is 29.66, high value is 30.030001, low value is 29.24 and volume is 30157400 | |
In year 2016, month 01 and 22th for company INTC, the stock value is open in 30.120001 Adj close is 28.343536. What is your expected close, high, low and volume? | With this information close value is 29.93, high value is 30.24, low value is 29.51 and volume is 25326500 | |
In year 2016, month 01 and 25th for company INTC, the stock value is open in 29.99 Adj close is 28.031025. What is your expected close, high, low and volume? | With this information close value is 29.6, high value is 30.219999, low value is 29.57 and volume is 26441000 | |
In year 2016, month 01 and 26th for company INTC, the stock value is open in 29.610001 Adj close is 28.353004. What is your expected close, high, low and volume? | With this information close value is 29.940001, high value is 30.049999, low value is 29.610001 and volume is 24754900 | |
In year 2016, month 01 and 27th for company INTC, the stock value is open in 29.879999 Adj close is 28.229897. What is your expected close, high, low and volume? | With this information close value is 29.809999, high value is 30.219999, low value is 29.639999 and volume is 26384100 | |
In year 2016, month 01 and 28th for company INTC, the stock value is open in 30.02 Adj close is 28.381414. What is your expected close, high, low and volume? | With this information close value is 29.969999, high value is 30.18, low value is 29.75 and volume is 22028100 | |
In year 2016, month 01 and 29th for company INTC, the stock value is open in 30.209999 Adj close is 29.375761. What is your expected close, high, low and volume? | With this information close value is 31.02, high value is 31.030001, low value is 30.1 and volume is 38311400 | |
In year 2016, month 02 and 01th for company INTC, the stock value is open in 30.719999 Adj close is 29.186359. What is your expected close, high, low and volume? | With this information close value is 30.82, high value is 31.120001, low value is 30.639999 and volume is 19015100 | |
In year 2016, month 02 and 02th for company INTC, the stock value is open in 30.450001 Adj close is 28.220425. What is your expected close, high, low and volume? | With this information close value is 29.799999, high value is 30.49, low value is 29.629999 and volume is 24994300 | |
In year 2016, month 02 and 03th for company INTC, the stock value is open in 29.719999 Adj close is 28.02936. What is your expected close, high, low and volume? | With this information close value is 29.34, high value is 29.719999, low value is 28.52 and volume is 44660100 | |
In year 2016, month 02 and 04th for company INTC, the stock value is open in 29.139999 Adj close is 28.440151. What is your expected close, high, low and volume? | With this information close value is 29.77, high value is 29.879999, low value is 29.110001 and volume is 29257800 | |
In year 2016, month 02 and 05th for company INTC, the stock value is open in 29.58 Adj close is 27.742762. What is your expected close, high, low and volume? | With this information close value is 29.040001, high value is 29.76, low value is 28.91 and volume is 27957500 | |
In year 2016, month 02 and 08th for company INTC, the stock value is open in 28.74 Adj close is 27.532589. What is your expected close, high, low and volume? | With this information close value is 28.82, high value is 28.98, low value is 28.299999 and volume is 28725900 | |
In year 2016, month 02 and 09th for company INTC, the stock value is open in 28.49 Adj close is 27.523033. What is your expected close, high, low and volume? | With this information close value is 28.809999, high value is 29.15, low value is 28.41 and volume is 22902600 | |
In year 2016, month 02 and 10th for company INTC, the stock value is open in 28.879999 Adj close is 26.968945. What is your expected close, high, low and volume? | With this information close value is 28.23, high value is 29.0, low value is 28.190001 and volume is 27267800 | |
In year 2016, month 02 and 11th for company INTC, the stock value is open in 27.83 Adj close is 26.959391. What is your expected close, high, low and volume? | With this information close value is 28.219999, high value is 28.41, low value is 27.68 and volume is 28450200 | |
In year 2016, month 02 and 12th for company INTC, the stock value is open in 28.57 Adj close is 27.360626. What is your expected close, high, low and volume? | With this information close value is 28.639999, high value is 28.700001, low value is 28.139999 and volume is 19699000 | |
In year 2016, month 02 and 16th for company INTC, the stock value is open in 28.75 Adj close is 27.494379. What is your expected close, high, low and volume? | With this information close value is 28.780001, high value is 28.950001, low value is 28.360001 and volume is 30705200 | |
In year 2016, month 02 and 17th for company INTC, the stock value is open in 28.860001 Adj close is 28.153551. What is your expected close, high, low and volume? | With this information close value is 29.469999, high value is 29.620001, low value is 28.73 and volume is 27691700 | |
In year 2016, month 02 and 18th for company INTC, the stock value is open in 29.530001 Adj close is 28.105785. What is your expected close, high, low and volume? | With this information close value is 29.42, high value is 29.76, low value is 29.379999 and volume is 20623300 | |
In year 2016, month 02 and 19th for company INTC, the stock value is open in 29.200001 Adj close is 27.427502. What is your expected close, high, low and volume? | With this information close value is 28.709999, high value is 29.33, low value is 28.709999 and volume is 42056700 | |
In year 2016, month 02 and 22th for company INTC, the stock value is open in 29.110001 Adj close is 28.038912. What is your expected close, high, low and volume? | With this information close value is 29.35, high value is 29.540001, low value is 29.0 and volume is 23893100 | |
In year 2016, month 02 and 23th for company INTC, the stock value is open in 29.299999 Adj close is 27.513481. What is your expected close, high, low and volume? | With this information close value is 28.799999, high value is 29.35, low value is 28.6 and volume is 26638200 | |
In year 2016, month 02 and 24th for company INTC, the stock value is open in 28.52 Adj close is 27.886061. What is your expected close, high, low and volume? | With this information close value is 29.190001, high value is 29.299999, low value is 28.379999 and volume is 21593600 | |
In year 2016, month 02 and 25th for company INTC, the stock value is open in 29.32 Adj close is 28.29685. What is your expected close, high, low and volume? | With this information close value is 29.620001, high value is 29.620001, low value is 28.950001 and volume is 17571400 | |
In year 2016, month 02 and 26th for company INTC, the stock value is open in 29.879999 Adj close is 28.468811. What is your expected close, high, low and volume? | With this information close value is 29.799999, high value is 30.08, low value is 29.700001 and volume is 19902200 | |
In year 2016, month 02 and 29th for company INTC, the stock value is open in 29.719999 Adj close is 28.268192. What is your expected close, high, low and volume? | With this information close value is 29.59, high value is 30.139999, low value is 29.58 and volume is 22903100 | |
In year 2016, month 03 and 01th for company INTC, the stock value is open in 29.93 Adj close is 29.01335. What is your expected close, high, low and volume? | With this information close value is 30.370001, high value is 30.530001, low value is 29.75 and volume is 25502600 | |
In year 2016, month 03 and 02th for company INTC, the stock value is open in 30.299999 Adj close is 29.175756. What is your expected close, high, low and volume? | With this information close value is 30.540001, high value is 30.870001, low value is 30.120001 and volume is 23779800 | |
In year 2016, month 03 and 03th for company INTC, the stock value is open in 31.129999 Adj close is 29.213968. What is your expected close, high, low and volume? | With this information close value is 30.58, high value is 31.35, low value is 30.540001 and volume is 25625200 | |
In year 2016, month 03 and 04th for company INTC, the stock value is open in 30.5 Adj close is 29.261734. What is your expected close, high, low and volume? | With this information close value is 30.629999, high value is 30.860001, low value is 30.049999 and volume is 20356800 | |
In year 2016, month 03 and 07th for company INTC, the stock value is open in 30.59 Adj close is 29.557886. What is your expected close, high, low and volume? | With this information close value is 30.940001, high value is 31.120001, low value is 30.5 and volume is 18858200 | |
In year 2016, month 03 and 08th for company INTC, the stock value is open in 30.83 Adj close is 29.194862. What is your expected close, high, low and volume? | With this information close value is 30.559999, high value is 30.879999, low value is 30.379999 and volume is 19104900 | |
In year 2016, month 03 and 09th for company INTC, the stock value is open in 30.83 Adj close is 29.491016. What is your expected close, high, low and volume? | With this information close value is 30.870001, high value is 31.040001, low value is 30.67 and volume is 14707800 | |
In year 2016, month 03 and 10th for company INTC, the stock value is open in 31.139999 Adj close is 29.854038. What is your expected close, high, low and volume? | With this information close value is 31.25, high value is 31.4, low value is 30.379999 and volume is 29584800 | |
In year 2016, month 03 and 11th for company INTC, the stock value is open in 31.67 Adj close is 30.341257. What is your expected close, high, low and volume? | With this information close value is 31.76, high value is 31.790001, low value is 31.530001 and volume is 22811200 | |
In year 2016, month 03 and 14th for company INTC, the stock value is open in 31.66 Adj close is 30.025997. What is your expected close, high, low and volume? | With this information close value is 31.43, high value is 31.690001, low value is 31.299999 and volume is 17438600 | |
In year 2016, month 03 and 15th for company INTC, the stock value is open in 31.34 Adj close is 30.236172. What is your expected close, high, low and volume? | With this information close value is 31.65, high value is 31.65, low value is 31.059999 and volume is 16927700 | |
In year 2016, month 03 and 16th for company INTC, the stock value is open in 31.49 Adj close is 30.274384. What is your expected close, high, low and volume? | With this information close value is 31.690001, high value is 31.799999, low value is 31.17 and volume is 26298400 | |
In year 2016, month 03 and 17th for company INTC, the stock value is open in 31.76 Adj close is 30.55143. What is your expected close, high, low and volume? | With this information close value is 31.98, high value is 32.169998, low value is 31.700001 and volume is 22865300 | |
In year 2016, month 03 and 18th for company INTC, the stock value is open in 32.16 Adj close is 31.220158. What is your expected close, high, low and volume? | With this information close value is 32.68, high value is 32.689999, low value is 32.060001 and volume is 49934200 | |
In year 2016, month 03 and 21th for company INTC, the stock value is open in 32.23 Adj close is 30.895348. What is your expected close, high, low and volume? | With this information close value is 32.34, high value is 32.419998, low value is 31.950001 and volume is 21760900 | |
In year 2016, month 03 and 22th for company INTC, the stock value is open in 32.16 Adj close is 30.87624. What is your expected close, high, low and volume? | With this information close value is 32.32, high value is 32.459999, low value is 31.950001 and volume is 22200400 | |
In year 2016, month 03 and 23th for company INTC, the stock value is open in 32.470001 Adj close is 30.570538. What is your expected close, high, low and volume? | With this information close value is 32.0, high value is 32.470001, low value is 31.98 and volume is 18765300 | |
In year 2016, month 03 and 24th for company INTC, the stock value is open in 31.870001 Adj close is 30.455894. What is your expected close, high, low and volume? | With this information close value is 31.879999, high value is 31.950001, low value is 31.700001 and volume is 14211900 | |
In year 2016, month 03 and 28th for company INTC, the stock value is open in 31.870001 Adj close is 30.475004. What is your expected close, high, low and volume? | With this information close value is 31.9, high value is 32.0, low value is 31.620001 and volume is 11433000 | |
In year 2016, month 03 and 29th for company INTC, the stock value is open in 31.93 Adj close is 30.933563. What is your expected close, high, low and volume? | With this information close value is 32.380001, high value is 32.439999, low value is 31.73 and volume is 15313200 | |
In year 2016, month 03 and 30th for company INTC, the stock value is open in 32.450001 Adj close is 31.248819. What is your expected close, high, low and volume? | With this information close value is 32.709999, high value is 32.75, low value is 32.290001 and volume is 16598000 | |
In year 2016, month 03 and 31th for company INTC, the stock value is open in 32.529999 Adj close is 30.9049. What is your expected close, high, low and volume? | With this information close value is 32.349998, high value is 32.66, low value is 32.32 and volume is 17880000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.