nasdaq.txt

5275.73
5254.18
5312.73
5311.31
5288.87
5300.29
5313.49
5305.28
5306.59
5314.92
5318.46
5321.82
5247.91
5200.30
5241.26
5213.69
5255.32
5240.33
5238.20
5238.65
5290.31
5306.47
5256.40
5272.19
5203.70
5205.09
5199.77
5147.28
5104.70
5034.41
5128.99
5154.99
5143.86
5283.48
5191.82
5246.33
5241.35
5253.74
5295.07
5340.97
5336.78
5384.75
5366.55
5388.49
5387.92
5370.98
5391.35
5323.88
5249.02
5283.58
5317.74
5322.67
5394.15
5436.11
5428.22
5433.57
5465.69
5443.51
5467.82
5441.20
5473.53
5482.63
5472.01
5441.76
5470.76
5497.44
5437.51
5440.17
5425.62
5440.91
5474.39
5499.08
5527.58
5536.54
5550.72
5542.56
5557.57
5555.16
5546.94
5560.61
5556.87
5546.64
5568.27
5635.86
5666.28
5664.88
5635.86
5592.87
5654.51
5627.15
5650.73
5656.95
5674.86
5662.95
5688.02
5726.17
5753.19
5756.51
5777.90
5823.01
5807.31
5850.20
5857.56
5866.82
5802.33
5835.04
5852.79
5874.86
5897.01
5854.27
5846.42
5836.12
5838.44
5834.67
5867.16
5863.48
5860.07
5869.98
5907.86
5898.58
5898.81
5923.42
5790.59
5812.31
5839.33
5776.33
5836.50
5875.35
5896.15
5905.63
5917.32
5878.76
5911.92
5870.52
5873.94
5883.43
5871.16
5863.59
5828.37
5821.55
5838.59
5874.43
5887.87
5919.02
5979.96
6004.16
6028.12
6038.47
6072.87
6067.56
6102.51
6075.04
6075.06
6091.69
6100.66
6111.82
6121.64
6110.05
6119.27
6128.11
6160.52
6108.62
5998.46
6070.23
6098.25
6149.55
6154.18
6183.02
6207.04
6204.18
6221.63
6215.91
6261.59
6305.47
6281.88
6290.44
6311.73
6330.25
6153.56
6206.12
6237.46
6127.05
6154.28
6196.85
6229.62
6202.75
6239.15
6234.35
6292.73
6227.90
6173.10
6215.49
6166.84
6173.29
6122.06
6109.60
6111.21
6156.03
6171.25
6238.90
6269.10
6289.08
6320.35
6304.82
6363.24
6396.46
6383.05
6387.82
6407.59
6425.93
6459.76
6350.27
6394.69
6372.16
6393.10
6366.24
6350.79
6361.06
6373.33
6322.92
6312.65
6222.18
6306.11
6350.51
6348.11
6322.72
6222.46
6216.32
6241.21
6263.47
6294.82
6293.81
6286.01
6228.90
6308.68
6385.80
6442.17
6414.82
6394.35
6402.94
6389.65
6411.18
6448.81
6440.72
6439.46
6426.16
6460.10
6465.57
6459.74
6448.57
6401.44
6403.11
6391.85
6414.37
6437.96
6461.28
6506.08
6523.74
6521.96
6552.87
6566.95
6597.37
6602.49
6586.73
6594.76
6613.21
6622.55
6621.42
6634.26
6583.70
6633.37
6641.57
6598.61
6587.22
6567.59
6635.03
6693.77
6713.71
6758.64
6709.39
6737.09
6763.30
6785.44
6764.85
6737.45
6736.39
6727.39
6733.87
6700.68
6742.34
6794.45
6789.28
6820.55
6869.53
6878.11
6889.91
6893.72
6907.28
6852.80
6844.04
6897.13
6759.14
6742.07
6785.74
6859.95
6847.64
6872.71
6880.41
6887.38
6871.55
6980.40
6991.25
6991.25
6972.88
6958.02
6928.92
6941.45
6953.38
6952.61
6937.65
7017.07
7089.50
7105.74
7135.38
7174.19
7129.83
7168.73
7208.17
7307.19
7257.77
7293.65
7312.00
7338.04
7424.95
7474.16
7457.95
7448.33
7484.47
7388.89
7443.25
7377.17
7347.59
7165.96
6837.56
7086.20
7067.30
6863.34
6936.68
6942.16
6979.24
7200.75
7236.51
7209.03
7258.48
7252.46
7261.35
7373.30
7416.17
7371.41
7274.75
7099.54
7222.89
7366.61
7311.74
7422.77
7475.98
7581.04
7627.52
7539.78
7509.24
7504.37
7419.20
7353.25
7347.50
7257.55
7170.68
7125.20
7255.47
6978.30
6984.66
7016.17
6924.35
6811.77
7099.25
6999.57
6971.45
7060.99
7055.00
7112.02
7179.62
7153.87
7215.12
7292.38
7258.61
7220.64
7173.99
7160.77
7009.99
7080.49
7195.52
7133.95
7053.65
7138.45
7065.03
7065.67
7241.82
7255.34
7281.53
7355.90
7393.97
7429.45
7361.30
7356.22
7379.58
7364.34
7406.34
7420.85
7335.03
7421.99
7422.20
7398.51
7428.41
7455.58
7487.66
7570.08
7621.36
7652.80
7697.41
7607.74
7647.24
7673.87
7713.90
7723.53
7725.03
7692.96
7658.47
7764.15
7800.30
7739.69
7631.12
7553.74
7586.33
7438.11
7544.13
7451.90
7593.63
7550.66
7595.93
7731.74
7770.63
7698.51
7752.71
7827.62
7831.74
7751.97
7859.43
7829.80
7843.08
7806.93
7914.35
7839.09
7848.04
7889.75
7735.27
7654.59
7701.82
7659.52
7819.23
7809.54
7878.62
7880.00
7886.52
7834.71
7848.00
7847.88
7810.02
7826.95
7786.64
7834.37
7840.09
7844.04
7886.47
7907.81
7989.64
8039.01
8044.34
8094.20
8079.31
8087.95
8073.53
7998.27
7878.79
7939.57
7894.87
7958.87
7999.93
8026.16
7992.21
7903.57
7962.55
7993.53
8041.69
7939.38
8001.59
8011.68
8021.22
8024.50
8091.50
8024.47
8034.65
7993.33
7874.76
7747.10
7728.51
7694.08
7388.07
7507.84
7473.33
7501.78
7669.26
7616.47
7530.16
7486.74
7328.55
7423.21
7197.49
7125.18
7272.42
7017.87
7276.62
7327.82
7424.02
7344.08
7326.07
7446.09
7544.17
7468.51
7364.05
7230.69
7265.39
7112.83
7193.60
7217.24
6867.43
6985.51
6919.52
7026.50
7041.23
7135.08
7267.37
7279.30
7486.13
7407.95
7017.05
7163.49
6959.63
7121.66
7127.00
7135.28
6986.37
6886.46
6809.82
6777.59
6607.76
6573.49
6278.49
6257.86
6457.19
6616.79
6649.52
6506.91
6584.77
6567.14
6757.53
6893.44
6923.06
6908.65
6947.46
6908.03
6931.39
7033.75
7010.13
7134.10
7109.57
7061.65
7042.25
7128.18
7075.01
7087.49
7094.79
7208.17
7256.37
7266.28
7356.34
7400.44
7316.50
7232.30
7327.37
7358.85
7437.46
7390.25
7468.57
7450.75
7490.31
7475.41
7481.63
7585.30
7535.29
7526.42
7533.31
7587.45
7636.62
7582.29
7575.38
7483.79
7334.35
7442.56
7571.85
7621.38
7644.79
7658.41
7696.38
7747.40
7721.95
7705.43
7800.25
7618.98
7700.00
7702.05
7660.07
7726.71
7800.24
7824.61
7891.18
7894.26
7914.51
7924.89
7924.77
7922.73
7975.20
7984.15
7987.16
8000.57
8044.97
7998.45
7969.37
8026.75
8122.88
8150.85
8100.28
8147.65
8104.91
8132.93
8046.48
8092.88
7981.85
8043.52
7946.24
7853.21
7881.31
7720.07
7689.66
7682.80
7832.58
7829.03
7714.06
7765.57
7749.80
7660.72
7675.57
7655.66
7553.02
7565.46
7470.95
7441.21
7413.94
7585.68
7582.24
7652.97
7798.87
7901.04
7803.13
7822.56
7807.19
7819.43
7920.98
7970.26
8087.45
8028.69
8040.58
8005.27
7933.92
7939.36
7988.76
8145.85
8086.65
8129.57
8123.28
8112.91
8061.41
8183.19
8219.28
8209.20
8263.18
8251.66
8224.00
8151.76
8241.34
8171.99
8242.50
8227.36
8294.68
8294.30
8325.10
8231.77
8290.80
8190.56
8056.42
7823.33
7804.51
7747.27
7921.59
7997.19
7907.49
7852.37
7877.33
7790.20
7828.35
8006.18
7989.36
8017.07
8038.79
7943.65
7829.58
7908.78
7798.35
7945.78
8015.16
7906.44
7949.81
8061.29
8125.58
8130.91
8049.98
8091.68
8206.58
8190.57
8121.64
8148.65
8174.62
8193.59
8184.88
8106.49
8147.23
7990.66
8070.12
8047.11
7964.09
8026.83
7851.13
7787.02
7908.44
7956.41
7898.27
7895.96
7904.56
8047.34
8044.35
8074.85
8119.81
8176.91
8149.85
8137.42
8188.12
8090.24
8180.04
8150.59
8285.77
8313.35
8284.28
8314.38
8335.05
8445.50
8446.62
8426.57
8455.11
8422.67
8431.26
8471.07
8455.02
8461.06
8524.48
8529.16
8578.02
8543.57
8527.87
8530.54
8559.65
8635.40
8669.59
8682.01
8672.84
8460.72
8557.45
8587.93
8634.25
8650.86
8623.56
8631.12
8645.36
8713.91
8791.31
8829.47
8834.65
8838.97
8911.84
8950.20
8955.01
8970.21
9049.47
9004.45
8918.74
9039.46
8976.43
8943.50
9076.64
9068.03
9202.27
9232.95
9213.72
9270.61
9253.76
9313.45
9392.37
9361.07
9413.61
9377.72
9446.21
9092.46
9201.82
9318.26
9211.15
9324.33
9190.72
9398.39
9574.10
9540.98
9526.64
9493.63
9680.89
9688.60
9657.04
9728.90
9679.04
9782.81
9799.20
9708.01
9188.44
9301.20
9011.55
8744.03
8269.74
8667.14
8965.10
8834.10
8790.09
8469.02
7957.93
8219.76
8136.25
7398.58
7610.39
7392.73
7072.00
6902.32
6996.45
7248.07
6847.28
7196.15
7421.36
7462.21
7554.25
7583.46
7740.06
7459.50
7317.45
7477.27
7660.17
8129.99
7975.72
8169.01
8127.69
8353.21
8355.96
8479.11
8667.48
8553.38
8460.69
8434.55
8528.84
8530.08
8717.98
8825.69
8802.70
8911.02
8681.29
8555.32
8809.66
8874.70
8973.78
9056.89
9054.91
9225.15
9006.05
8788.04
8839.99
9177.15
9227.46
9305.62
9375.19
9278.55
9501.21
9346.12
9392.99
9382.35
9471.42
9566.53
9651.86
9649.65
9703.54
9823.44
9867.19
10012.32
9791.24
9715.87
9426.90
9949.78
9943.31
9892.48
10042.13
9945.49
10130.83
10092.92
9899.36
9995.12
9771.72
9875.29
10063.67
10268.67
10360.38
10412.46
10409.35
10563.72
10545.91
10729.92
10310.25
10576.72
10443.87
10500.52
10526.02
10837.88
10687.58
10689.50
10294.41
10421.70
10509.20
10474.70
10450.12
10741.47
10848.64
10897.89
10967.87
10989.98
11072.53
11033.73
10942.66
10878.12
11026.86
11042.24
11083.25
11170.75
11214.80
11096.40
11258.44
11449.25
11370.23
11516.62
11688.19
11689.28
11718.81
11850.96
12047.26
11861.90
11396.24
10900.70
11064.76
11235.53
11010.07
11010.14
11193.96
11222.08
10796.05
10973.45
10610.14
10873.30
10950.82
10551.02
10680.46
11084.38
11109.00
11092.90
11291.99
11082.53
11169.11
11314.53
11271.68
11443.35
11487.60
11732.33
11901.76
11889.07
11559.88
11761.83
11732.34
11531.83
11530.39
11526.97
11536.01
11440.64
11409.34
11230.90
11064.47
11103.47
11010.45
11038.66
11443.77
11816.33
11869.90
12046.66
11622.44
11656.65
11802.50
11794.94
11847.11
11913.35
11896.06
11779.04
11892.70
11916.76
11939.33
12053.89
12159.18
12224.25
12313.36
12285.75
12369.26
12399.32
12461.00
12503.17
12591.69
12247.55
12336.79
12447.44
12543.26
12611.04
12730.78
12804.93
12596.14
12785.22
12834.94
12791.54
12914.64
12965.39
12906.51
12877.09
12958.52
12665.65
12666.15
12867.34
13160.22
13048.78
13062.06
13088.01
13174.75
13099.90
13132.73
13342.55
13521.48
13474.81
13681.21
13681.72
13486.58
13323.29
13284.72
13226.18
13543.10
13718.31
13674.06
13824.88
13937.06
13966.82
14093.35
14045.21
13979.21
14152.21
13911.65
13814.67
13929.20
13714.20
13262.61
13400.25
13512.64
13232.90
13406.16
13599.45
13336.25
12953.99
12860.04
12904.26
12923.07
13234.73
13273.31
13222.81
13323.47
13523.17
13336.91
13349.20
13119.90
13278.78
13381.43
13289.24
12844.58
12996.03
13103.97
13008.80
13122.57
13414.32
13594.90
13681.67
13675.30
13796.89
13787.02
13854.44
13902.45
14004.08
13983.23
14059.11
13984.58
13894.46
13745.77
13952.57
13861.37
14052.38
14170.91
14082.78
14204.51
13970.73
14031.77
13774.51
13731.13
13557.83
13723.09
13687.59
13115.85
13215.49
13150.94
13255.65
13368.80
13416.90
13078.19
13356.63
13616.19
13557.21
13721.54
13693.94
13742.59
13792.05
13829.06
13743.24
13655.75
13697.25
13802.82
13946.32
13980.23
13933.88
14030.85
14083.47
14166.64
14085.55
13999.13
14096.93
14047.42
14138.29
14263.38
14357.27
14400.81
14417.81
14509.19
14509.85
14493.69
14582.98
14661.55
14753.41
14409.20
14578.43
14743.86
14715.13
14780.90
14635.78
14597.51
14235.98
14330.46
14508.75
14652.72
14753.06
14821.03
14807.95
14715.66
14771.17
14615.85
14758.60
14713.99
14747.21
14794.08
14864.22
14855.76
14887.75
14834.38
14751.36
14825.07
14771.53
14670.56
14636.24
14423.16
14571.53
14776.98
14978.14
15039.03
15025.17
14969.77
15165.94
15262.88
15308.98
15358.47
15313.41
15375.98
15360.35
15296.06
15332.92
15211.43
15168.45
15071.34
15120.09
15163.36
14758.14
14803.36
14800.59
14960.00