instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2016, month 04 and 01th for company INTC, the stock value is open in 32.27 Adj close is 31.000437. What is your expected close, high, low and volume? | With this information close value is 32.450001, high value is 32.470001, low value is 32.099998 and volume is 18049700 | |
In year 2016, month 04 and 04th for company INTC, the stock value is open in 32.200001 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 32.380001, low value is 31.74 and volume is 21581600 | |
In year 2016, month 04 and 05th for company INTC, the stock value is open in 31.889999 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 32.119999, low value is 31.719999 and volume is 20080000 | |
In year 2016, month 04 and 06th for company INTC, the stock value is open in 31.969999 Adj close is 30.646963. What is your expected close, high, low and volume? | With this information close value is 32.080002, high value is 32.23, low value is 31.77 and volume is 15740600 | |
In year 2016, month 04 and 07th for company INTC, the stock value is open in 31.889999 Adj close is 30.140636. What is your expected close, high, low and volume? | With this information close value is 31.549999, high value is 31.9, low value is 31.35 and volume is 23738200 | |
In year 2016, month 04 and 08th for company INTC, the stock value is open in 31.76 Adj close is 30.217064. What is your expected close, high, low and volume? | With this information close value is 31.629999, high value is 32.02, low value is 31.48 and volume is 17031900 | |
In year 2016, month 04 and 11th for company INTC, the stock value is open in 31.9 Adj close is 30.255276. What is your expected close, high, low and volume? | With this information close value is 31.67, high value is 32.34, low value is 31.66 and volume is 19707700 | |
In year 2016, month 04 and 12th for company INTC, the stock value is open in 31.879999 Adj close is 30.43679. What is your expected close, high, low and volume? | With this information close value is 31.860001, high value is 31.940001, low value is 31.379999 and volume is 16774200 | |
In year 2016, month 04 and 13th for company INTC, the stock value is open in 31.969999 Adj close is 30.694731. What is your expected close, high, low and volume? | With this information close value is 32.130001, high value is 32.18, low value is 31.950001 and volume is 19968100 | |
In year 2016, month 04 and 14th for company INTC, the stock value is open in 31.780001 Adj close is 30.379469. What is your expected close, high, low and volume? | With this information close value is 31.799999, high value is 31.889999, low value is 31.549999 and volume is 21620900 | |
In year 2016, month 04 and 15th for company INTC, the stock value is open in 31.790001 Adj close is 30.054659. What is your expected close, high, low and volume? | With this information close value is 31.459999, high value is 31.889999, low value is 31.379999 and volume is 28782800 | |
In year 2016, month 04 and 18th for company INTC, the stock value is open in 31.43 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 31.719999, low value is 31.379999 and volume is 21516600 | |
In year 2016, month 04 and 19th for company INTC, the stock value is open in 31.700001 Adj close is 30.188404. What is your expected close, high, low and volume? | With this information close value is 31.6, high value is 31.809999, low value is 31.4 and volume is 33619300 | |
In year 2016, month 04 and 20th for company INTC, the stock value is open in 31.32 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 32.259998, low value is 31.25 and volume is 57629800 | |
In year 2016, month 04 and 21th for company INTC, the stock value is open in 31.940001 Adj close is 30.541874. What is your expected close, high, low and volume? | With this information close value is 31.969999, high value is 32.060001, low value is 31.809999 and volume is 28431400 | |
In year 2016, month 04 and 22th for company INTC, the stock value is open in 31.74 Adj close is 30.226616. What is your expected close, high, low and volume? | With this information close value is 31.639999, high value is 31.860001, low value is 31.219999 and volume is 29625600 | |
In year 2016, month 04 and 25th for company INTC, the stock value is open in 31.360001 Adj close is 29.987785. What is your expected close, high, low and volume? | With this information close value is 31.389999, high value is 31.5, low value is 31.200001 and volume is 19315700 | |
In year 2016, month 04 and 26th for company INTC, the stock value is open in 31.389999 Adj close is 29.997337. What is your expected close, high, low and volume? | With this information close value is 31.4, high value is 31.700001, low value is 31.17 and volume is 20976400 | |
In year 2016, month 04 and 27th for company INTC, the stock value is open in 31.25 Adj close is 30.331703. What is your expected close, high, low and volume? | With this information close value is 31.75, high value is 31.799999, low value is 31.190001 and volume is 20006200 | |
In year 2016, month 04 and 28th for company INTC, the stock value is open in 31.450001 Adj close is 29.720293. What is your expected close, high, low and volume? | With this information close value is 31.110001, high value is 31.709999, low value is 31.030001 and volume is 25146400 | |
In year 2016, month 04 and 29th for company INTC, the stock value is open in 30.860001 Adj close is 28.927372. What is your expected close, high, low and volume? | With this information close value is 30.280001, high value is 30.870001, low value is 30.1 and volume is 36443700 | |
In year 2016, month 05 and 02th for company INTC, the stock value is open in 30.450001 Adj close is 29.24263. What is your expected close, high, low and volume? | With this information close value is 30.610001, high value is 30.690001, low value is 30.360001 and volume is 21086600 | |
In year 2016, month 05 and 03th for company INTC, the stock value is open in 30.41 Adj close is 29.003796. What is your expected close, high, low and volume? | With this information close value is 30.360001, high value is 30.559999, low value is 30.09 and volume is 27111100 | |
In year 2016, month 05 and 04th for company INTC, the stock value is open in 30.17 Adj close is 28.762899. What is your expected close, high, low and volume? | With this information close value is 29.85, high value is 30.209999, low value is 29.700001 and volume is 23278800 | |
In year 2016, month 05 and 05th for company INTC, the stock value is open in 29.870001 Adj close is 28.811079. What is your expected close, high, low and volume? | With this information close value is 29.9, high value is 30.02, low value is 29.75 and volume is 23393300 | |
In year 2016, month 05 and 06th for company INTC, the stock value is open in 29.610001 Adj close is 28.94598. What is your expected close, high, low and volume? | With this information close value is 30.040001, high value is 30.110001, low value is 29.52 and volume is 19594200 | |
In year 2016, month 05 and 09th for company INTC, the stock value is open in 30.08 Adj close is 28.71472. What is your expected close, high, low and volume? | With this information close value is 29.799999, high value is 30.17, low value is 29.76 and volume is 16888300 | |
In year 2016, month 05 and 10th for company INTC, the stock value is open in 30.0 Adj close is 29.042336. What is your expected close, high, low and volume? | With this information close value is 30.139999, high value is 30.18, low value is 29.82 and volume is 17013800 | |
In year 2016, month 05 and 11th for company INTC, the stock value is open in 30.16 Adj close is 28.965252. What is your expected close, high, low and volume? | With this information close value is 30.059999, high value is 30.25, low value is 29.969999 and volume is 15754200 | |
In year 2016, month 05 and 12th for company INTC, the stock value is open in 30.110001 Adj close is 28.676176. What is your expected close, high, low and volume? | With this information close value is 29.76, high value is 30.24, low value is 29.57 and volume is 20826700 | |
In year 2016, month 05 and 13th for company INTC, the stock value is open in 29.860001 Adj close is 28.820715. What is your expected close, high, low and volume? | With this information close value is 29.91, high value is 30.200001, low value is 29.84 and volume is 19999600 | |
In year 2016, month 05 and 16th for company INTC, the stock value is open in 29.9 Adj close is 29.283232. What is your expected close, high, low and volume? | With this information close value is 30.389999, high value is 30.559999, low value is 29.879999 and volume is 21826100 | |
In year 2016, month 05 and 17th for company INTC, the stock value is open in 30.57 Adj close is 28.888165. What is your expected close, high, low and volume? | With this information close value is 29.98, high value is 30.57, low value is 29.860001 and volume is 25709900 | |
In year 2016, month 05 and 18th for company INTC, the stock value is open in 30.030001 Adj close is 28.8978. What is your expected close, high, low and volume? | With this information close value is 29.99, high value is 30.25, low value is 29.780001 and volume is 22469900 | |
In year 2016, month 05 and 19th for company INTC, the stock value is open in 29.77 Adj close is 28.550909. What is your expected close, high, low and volume? | With this information close value is 29.629999, high value is 29.93, low value is 29.5 and volume is 21740900 | |
In year 2016, month 05 and 20th for company INTC, the stock value is open in 29.73 Adj close is 29.051973. What is your expected close, high, low and volume? | With this information close value is 30.15, high value is 30.379999, low value is 29.700001 and volume is 22777300 | |
In year 2016, month 05 and 23th for company INTC, the stock value is open in 30.23 Adj close is 29.129059. What is your expected close, high, low and volume? | With this information close value is 30.23, high value is 30.48, low value is 30.129999 and volume is 20881900 | |
In year 2016, month 05 and 24th for company INTC, the stock value is open in 30.5 Adj close is 29.928833. What is your expected close, high, low and volume? | With this information close value is 31.059999, high value is 31.120001, low value is 30.450001 and volume is 23699200 | |
In year 2016, month 05 and 25th for company INTC, the stock value is open in 31.200001 Adj close is 30.246817. What is your expected close, high, low and volume? | With this information close value is 31.389999, high value is 31.57, low value is 31.15 and volume is 18359600 | |
In year 2016, month 05 and 26th for company INTC, the stock value is open in 31.49 Adj close is 30.343172. What is your expected close, high, low and volume? | With this information close value is 31.49, high value is 31.629999, low value is 31.4 and volume is 12692300 | |
In year 2016, month 05 and 27th for company INTC, the stock value is open in 31.6 Adj close is 30.420259. What is your expected close, high, low and volume? | With this information close value is 31.57, high value is 31.65, low value is 31.450001 and volume is 13301500 | |
In year 2016, month 05 and 31th for company INTC, the stock value is open in 31.51 Adj close is 30.439529. What is your expected close, high, low and volume? | With this information close value is 31.59, high value is 31.65, low value is 31.309999 and volume is 23040200 | |
In year 2016, month 06 and 01th for company INTC, the stock value is open in 31.620001 Adj close is 30.506981. What is your expected close, high, low and volume? | With this information close value is 31.66, high value is 31.719999, low value is 31.469999 and volume is 17753500 | |
In year 2016, month 06 and 02th for company INTC, the stock value is open in 31.559999 Adj close is 30.60334. What is your expected close, high, low and volume? | With this information close value is 31.76, high value is 31.76, low value is 31.450001 and volume is 14140100 | |
In year 2016, month 06 and 03th for company INTC, the stock value is open in 31.74 Adj close is 30.468439. What is your expected close, high, low and volume? | With this information close value is 31.620001, high value is 31.74, low value is 31.4 and volume is 15741800 | |
In year 2016, month 06 and 06th for company INTC, the stock value is open in 31.639999 Adj close is 30.526255. What is your expected close, high, low and volume? | With this information close value is 31.68, high value is 31.82, low value is 31.58 and volume is 15139600 | |
In year 2016, month 06 and 07th for company INTC, the stock value is open in 31.75 Adj close is 30.718967. What is your expected close, high, low and volume? | With this information close value is 31.879999, high value is 32.02, low value is 31.700001 and volume is 19339100 | |
In year 2016, month 06 and 08th for company INTC, the stock value is open in 31.799999 Adj close is 30.728605. What is your expected close, high, low and volume? | With this information close value is 31.889999, high value is 32.0, low value is 31.790001 and volume is 12732100 | |
In year 2016, month 06 and 09th for company INTC, the stock value is open in 31.68 Adj close is 30.776785. What is your expected close, high, low and volume? | With this information close value is 31.940001, high value is 32.0, low value is 31.68 and volume is 11276800 | |
In year 2016, month 06 and 10th for company INTC, the stock value is open in 31.700001 Adj close is 30.873144. What is your expected close, high, low and volume? | With this information close value is 32.040001, high value is 32.240002, low value is 31.65 and volume is 35749100 | |
In year 2016, month 06 and 13th for company INTC, the stock value is open in 32.049999 Adj close is 30.998405. What is your expected close, high, low and volume? | With this information close value is 32.169998, high value is 32.5, low value is 32.040001 and volume is 23004800 | |
In year 2016, month 06 and 14th for company INTC, the stock value is open in 32.009998 Adj close is 30.9695. What is your expected close, high, low and volume? | With this information close value is 32.139999, high value is 32.240002, low value is 31.790001 and volume is 18754300 | |
In year 2016, month 06 and 15th for company INTC, the stock value is open in 32.25 Adj close is 30.458801. What is your expected close, high, low and volume? | With this information close value is 31.610001, high value is 32.259998, low value is 31.59 and volume is 23783300 | |
In year 2016, month 06 and 16th for company INTC, the stock value is open in 31.440001 Adj close is 30.535891. What is your expected close, high, low and volume? | With this information close value is 31.690001, high value is 31.77, low value is 31.219999 and volume is 18547900 | |
In year 2016, month 06 and 17th for company INTC, the stock value is open in 31.73 Adj close is 30.60334. What is your expected close, high, low and volume? | With this information close value is 31.76, high value is 31.809999, low value is 31.469999 and volume is 27047900 | |
In year 2016, month 06 and 20th for company INTC, the stock value is open in 32.07 Adj close is 30.998405. What is your expected close, high, low and volume? | With this information close value is 32.169998, high value is 32.439999, low value is 32.009998 and volume is 21961600 | |
In year 2016, month 06 and 21th for company INTC, the stock value is open in 32.259998 Adj close is 31.142942. What is your expected close, high, low and volume? | With this information close value is 32.32, high value is 32.380001, low value is 32.09 and volume is 15476500 | |
In year 2016, month 06 and 22th for company INTC, the stock value is open in 32.299999 Adj close is 31.114042. What is your expected close, high, low and volume? | With this information close value is 32.290001, high value is 32.630001, low value is 32.25 and volume is 18304800 | |
In year 2016, month 06 and 23th for company INTC, the stock value is open in 32.580002 Adj close is 31.788549. What is your expected close, high, low and volume? | With this information close value is 32.990002, high value is 33.0, low value is 32.5 and volume is 22048800 | |
In year 2016, month 06 and 24th for company INTC, the stock value is open in 31.799999 Adj close is 30.400988. What is your expected close, high, low and volume? | With this information close value is 31.549999, high value is 32.32, low value is 31.4 and volume is 38094300 | |
In year 2016, month 06 and 27th for company INTC, the stock value is open in 31.41 Adj close is 29.601215. What is your expected close, high, low and volume? | With this information close value is 30.719999, high value is 31.41, low value is 30.440001 and volume is 34965100 | |
In year 2016, month 06 and 28th for company INTC, the stock value is open in 30.969999 Adj close is 30.0541. What is your expected close, high, low and volume? | With this information close value is 31.190001, high value is 31.200001, low value is 30.809999 and volume is 23693900 | |
In year 2016, month 06 and 29th for company INTC, the stock value is open in 31.35 Adj close is 30.767149. What is your expected close, high, low and volume? | With this information close value is 31.93, high value is 31.98, low value is 31.309999 and volume is 22771100 | |
In year 2016, month 06 and 30th for company INTC, the stock value is open in 32.0 Adj close is 31.605465. 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 31.969999 and volume is 34528900 | |
In year 2016, month 07 and 01th for company INTC, the stock value is open in 32.639999 Adj close is 31.557283. What is your expected close, high, low and volume? | With this information close value is 32.75, high value is 32.889999, low value is 32.470001 and volume is 17084600 | |
In year 2016, month 07 and 05th for company INTC, the stock value is open in 32.5 Adj close is 31.489832. What is your expected close, high, low and volume? | With this information close value is 32.68, high value is 32.73, low value is 32.459999 and volume is 20107200 | |
In year 2016, month 07 and 06th for company INTC, the stock value is open in 32.799999 Adj close is 31.769278. What is your expected close, high, low and volume? | With this information close value is 32.970001, high value is 33.0, low value is 32.380001 and volume is 21070200 | |
In year 2016, month 07 and 07th for company INTC, the stock value is open in 32.959999 Adj close is 31.990894. What is your expected close, high, low and volume? | With this information close value is 33.200001, high value is 33.549999, low value is 32.959999 and volume is 26119400 | |
In year 2016, month 07 and 08th for company INTC, the stock value is open in 33.650002 Adj close is 32.761761. What is your expected close, high, low and volume? | With this information close value is 34.0, high value is 34.0, low value is 33.5 and volume is 23341900 | |
In year 2016, month 07 and 11th for company INTC, the stock value is open in 34.040001 Adj close is 33.127926. What is your expected close, high, low and volume? | With this information close value is 34.380001, high value is 34.5, low value is 34.040001 and volume is 23820700 | |
In year 2016, month 07 and 12th for company INTC, the stock value is open in 34.509998 Adj close is 33.667526. What is your expected close, high, low and volume? | With this information close value is 34.939999, high value is 34.970001, low value is 34.48 and volume is 28064100 | |
In year 2016, month 07 and 13th for company INTC, the stock value is open in 35.040001 Adj close is 33.734978. What is your expected close, high, low and volume? | With this information close value is 35.009998, high value is 35.25, low value is 34.880001 and volume is 29120900 | |
In year 2016, month 07 and 14th for company INTC, the stock value is open in 35.130001 Adj close is 33.918064. What is your expected close, high, low and volume? | With this information close value is 35.200001, high value is 35.299999, low value is 34.959999 and volume is 25296400 | |
In year 2016, month 07 and 15th for company INTC, the stock value is open in 35.259998 Adj close is 33.792793. What is your expected close, high, low and volume? | With this information close value is 35.07, high value is 35.290001, low value is 34.900002 and volume is 23661900 | |
In year 2016, month 07 and 18th for company INTC, the stock value is open in 35.18 Adj close is 33.773518. What is your expected close, high, low and volume? | With this information close value is 35.049999, high value is 35.200001, low value is 34.950001 and volume is 19347200 | |
In year 2016, month 07 and 19th for company INTC, the stock value is open in 34.889999 Adj close is 33.869881. What is your expected close, high, low and volume? | With this information close value is 35.150002, high value is 35.16, low value is 34.849998 and volume is 20395400 | |
In year 2016, month 07 and 20th for company INTC, the stock value is open in 35.299999 Adj close is 34.390213. What is your expected close, high, low and volume? | With this information close value is 35.689999, high value is 35.93, low value is 35.060001 and volume is 42994200 | |
In year 2016, month 07 and 21th for company INTC, the stock value is open in 34.330002 Adj close is 33.021927. What is your expected close, high, low and volume? | With this information close value is 34.27, high value is 34.490002, low value is 33.860001 and volume is 63708600 | |
In year 2016, month 07 and 22th for company INTC, the stock value is open in 34.380001 Adj close is 33.397728. What is your expected close, high, low and volume? | With this information close value is 34.66, high value is 34.700001, low value is 34.259998 and volume is 33033700 | |
In year 2016, month 07 and 25th for company INTC, the stock value is open in 34.619999 Adj close is 33.426628. What is your expected close, high, low and volume? | With this information close value is 34.689999, high value is 34.759998, low value is 34.57 and volume is 20277700 | |
In year 2016, month 07 and 26th for company INTC, the stock value is open in 34.75 Adj close is 33.812065. What is your expected close, high, low and volume? | With this information close value is 35.09, high value is 35.23, low value is 34.700001 and volume is 29644400 | |
In year 2016, month 07 and 27th for company INTC, the stock value is open in 35.0 Adj close is 33.561531. What is your expected close, high, low and volume? | With this information close value is 34.830002, high value is 35.279999, low value is 34.630001 and volume is 23601800 | |
In year 2016, month 07 and 28th for company INTC, the stock value is open in 34.830002 Adj close is 33.503723. What is your expected close, high, low and volume? | With this information close value is 34.77, high value is 34.830002, low value is 34.52 and volume is 21667400 | |
In year 2016, month 07 and 29th for company INTC, the stock value is open in 34.77 Adj close is 33.590443. What is your expected close, high, low and volume? | With this information close value is 34.860001, high value is 34.919998, low value is 34.599998 and volume is 18171200 | |
In year 2016, month 08 and 01th for company INTC, the stock value is open in 34.82 Adj close is 33.580803. What is your expected close, high, low and volume? | With this information close value is 34.849998, high value is 34.91, low value is 34.560001 and volume is 18824400 | |
In year 2016, month 08 and 02th for company INTC, the stock value is open in 34.810001 Adj close is 33.301365. What is your expected close, high, low and volume? | With this information close value is 34.560001, high value is 34.869999, low value is 34.330002 and volume is 20057300 | |
In year 2016, month 08 and 03th for company INTC, the stock value is open in 34.099998 Adj close is 33.252823. What is your expected close, high, low and volume? | With this information close value is 34.25, high value is 34.279999, low value is 33.990002 and volume is 18388800 | |
In year 2016, month 08 and 04th for company INTC, the stock value is open in 34.290001 Adj close is 33.573215. What is your expected close, high, low and volume? | With this information close value is 34.580002, high value is 34.619999, low value is 34.220001 and volume is 16362600 | |
In year 2016, month 08 and 05th for company INTC, the stock value is open in 34.799999 Adj close is 33.961567. What is your expected close, high, low and volume? | With this information close value is 34.98, high value is 35.130001, low value is 34.700001 and volume is 20046200 | |
In year 2016, month 08 and 08th for company INTC, the stock value is open in 34.900002 Adj close is 34.019825. What is your expected close, high, low and volume? | With this information close value is 35.040001, high value is 35.169998, low value is 34.860001 and volume is 19497300 | |
In year 2016, month 08 and 09th 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 35.16, low value is 34.84 and volume is 12578900 | |
In year 2016, month 08 and 10th for company INTC, the stock value is open in 35.0 Adj close is 33.52467. What is your expected close, high, low and volume? | With this information close value is 34.529999, high value is 35.0, low value is 34.5 and volume is 19579000 | |
In year 2016, month 08 and 11th for company INTC, the stock value is open in 34.66 Adj close is 33.6703. What is your expected close, high, low and volume? | With this information close value is 34.68, high value is 34.740002, low value is 34.490002 and volume is 16364100 | |
In year 2016, month 08 and 12th for company INTC, the stock value is open in 34.52 Adj close is 33.563503. What is your expected close, high, low and volume? | With this information close value is 34.57, high value is 34.759998, low value is 34.439999 and volume is 15708300 | |
In year 2016, month 08 and 15th for company INTC, the stock value is open in 34.700001 Adj close is 33.893608. What is your expected close, high, low and volume? | With this information close value is 34.91, high value is 35.16, low value is 34.630001 and volume is 18931100 | |
In year 2016, month 08 and 16th for company INTC, the stock value is open in 34.77 Adj close is 34.184872. What is your expected close, high, low and volume? | With this information close value is 35.209999, high value is 35.209999, low value is 34.77 and volume is 16320900 | |
In year 2016, month 08 and 17th for company INTC, the stock value is open in 35.169998 Adj close is 34.000404. What is your expected close, high, low and volume? | With this information close value is 35.02, high value is 35.209999, low value is 34.77 and volume is 18221600 | |
In year 2016, month 08 and 18th for company INTC, the stock value is open in 34.959999 Adj close is 33.951859. What is your expected close, high, low and volume? | With this information close value is 34.970001, high value is 35.09, low value is 34.75 and volume is 16085200 | |
In year 2016, month 08 and 19th for company INTC, the stock value is open in 34.84 Adj close is 34.214001. What is your expected close, high, low and volume? | With this information close value is 35.240002, high value is 35.27, low value is 34.740002 and volume is 16417600 | |
In year 2016, month 08 and 22th for company INTC, the stock value is open in 35.200001 Adj close is 34.330502. What is your expected close, high, low and volume? | With this information close value is 35.360001, high value is 35.450001, low value is 35.119999 and volume is 14941400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.