{"schemaVersion":1,"source":"Yahoo Finance price/volume; Trend Screeners model-book calculations","sourceUrl":"https://finance.yahoo.com/","generated":"2026-07-29","calculation":"advance = (peakPrice / pivot - 1) * 100; percentages rounded in article","limitations":"Retrospectively selected historical case, not a strategy success rate or realized investment return. Weekly chart data only; daily/hourly trade-simulation inputs are not included.","case":{"slug":"model-freeport-mcmoran-2003","sym":"FCX","name":"Freeport-McMoRan","market":"US","bench":"S&P 500","baseStart":"2002-05-27","baseEnd":"2003-05-12","baseLen":51,"baseDepth":52.2,"baseLow":4.975,"baseLowDate":"2002-10-14","pivot":10.415,"breakout":"2003-05-19","breakoutClose":10.435,"volSurge":45,"peak":"2008-05-19","peakPrice":63.62,"advance":510.8,"weeks":261,"shakeout":41,"shakeFrom":"2007-10-22","shakeTo":"2008-01-21","ongoing":false},"weeklyColumns":["date","open","high","low","close","volume"],"weekly":[["2001-05-28",8.05,8.05,7.665,7.99,5028200],["2001-06-04",8.04,8.2,7.575,7.975,3762200],["2001-06-11",7.9,7.9,7.125,7.5,8368000],["2001-06-18",7.475,7.585,6.55,6.555,5129800],["2001-06-25",6.75,6.8,5.525,5.525,10483800],["2001-07-02",5.55,5.67,5.115,5.2,6671200],["2001-07-09",5.21,6.025,5.13,5.945,11300800],["2001-07-16",5.975,6.49,5.8,6.325,6559400],["2001-07-23",6.29,6.3,5.815,6.05,5004600],["2001-07-30",5.95,5.95,5.135,5.46,52649000],["2001-08-06",5.5,5.625,5.395,5.455,17239800],["2001-08-13",5.475,6.065,5.375,5.895,13043200],["2001-08-20",5.975,6.29,5.755,6.26,10238000],["2001-08-27",6.26,6.32,5.95,6.19,7270800],["2001-09-03",6.2,6.25,5.955,6.04,6889800],["2001-09-10",6.015,6.025,5.9,5.985,1035200],["2001-09-17",5.975,5.995,5.655,5.98,14436800],["2001-09-24",6,6.1,5.2,5.495,10880800],["2001-10-01",5.425,5.43,5.05,5.225,7230400],["2001-10-08",5.175,5.22,4.7,4.995,9694000],["2001-10-15",4.995,5.4,4.85,5,7765600],["2001-10-22",5,5.505,4.955,5.3,7580200],["2001-10-29",5.31,5.75,4.75,5.545,7730600],["2001-11-05",5.545,6.02,5.5,6.01,8432600],["2001-11-12",6,6.5,5.635,5.78,10545800],["2001-11-19",5.78,5.955,5.72,5.81,3041600],["2001-11-26",5.9,6.72,5.86,6.675,13222000],["2001-12-03",6.55,7.12,6.525,6.9,11936200],["2001-12-10",6.75,6.825,6.175,6.38,8015000],["2001-12-17",6.45,6.675,6.025,6.25,10278000],["2001-12-24",6.2,6.55,6.2,6.48,3213600],["2001-12-31",6.475,6.85,6.45,6.625,4970800],["2002-01-07",6.625,7.05,6.625,6.845,7649600],["2002-01-14",6.875,7.005,6.54,6.8,10249600],["2002-01-21",6.9,7.4,6.75,7.4,7799800],["2002-01-28",7.4,7.99,7.15,7.925,12219800],["2002-02-04",7.81,7.975,7.62,7.775,15479800],["2002-02-11",7.725,8.045,7.6,7.85,17323200],["2002-02-18",7.75,7.77,6.875,6.99,10709200],["2002-02-25",7.025,7.715,7.025,7.715,16646200],["2002-03-04",7.715,8.02,7.485,7.65,21807000],["2002-03-11",7.65,7.99,7.575,7.62,15491600],["2002-03-18",7.62,8.265,7.62,8.09,12421200],["2002-03-25",8.1,8.92,8.025,8.81,12349200],["2002-04-01",8.8,9.07,8.3,8.57,10840600],["2002-04-08",8.575,8.92,8.57,8.775,8174000],["2002-04-15",8.8,9.3,8.51,9.105,18173400],["2002-04-22",9.15,9.245,8.54,9.045,11720800],["2002-04-29",9,9.265,8.685,8.94,9863200],["2002-05-06",9,9.215,8.765,9.16,13061400],["2002-05-13",9.175,9.375,8.875,9.3,13201000],["2002-05-20",9.375,10.22,9.25,10.025,21011600],["2002-05-27",10.025,10.415,9.57,9.875,20745400],["2002-06-03",9.88,10.35,9.57,9.575,16519200],["2002-06-10",9.525,9.575,9.05,9.4,15554200],["2002-06-17",9.3,9.745,9.15,9.63,19313800],["2002-06-24",9.645,9.72,8.88,8.925,15393600],["2002-07-01",8.875,9.11,8.1,8.55,9318400],["2002-07-08",8.475,9.25,8.45,8.615,13380400],["2002-07-15",8.74,8.94,7.675,7.865,11635800],["2002-07-22",7.9,7.925,6.21,7.25,23306600],["2002-07-29",7.25,8,7.225,7.35,11299200],["2002-08-05",7.475,8.12,7.01,8.095,9815800],["2002-08-12",7.85,8.15,7.575,7.95,9916400],["2002-08-19",7.87,8.35,7.6,8.075,10951600],["2002-08-26",8.09,8.635,8.06,8.195,9483600],["2002-09-02",7.4,7.545,7.05,7.495,15705600],["2002-09-09",7.5,7.81,7.045,7.2,14356400],["2002-09-16",7.1,7.275,6.495,6.75,11663800],["2002-09-23",6.6,6.6,5.875,6.48,20621600],["2002-09-30",6.9,6.9,5.975,5.995,13457200],["2002-10-07",5.94,6.225,5.125,6.175,20905200],["2002-10-14",5.95,6.275,4.975,6.05,31447000],["2002-10-21",6.05,6.575,6.035,6.125,10152000],["2002-10-28",6.175,6.43,6.05,6.39,10566600],["2002-11-04",6.425,7.15,6.4,6.505,13040400],["2002-11-11",6.505,6.885,6.275,6.885,8034200],["2002-11-18",6.895,7.675,6.825,7.475,10961200],["2002-11-25",7.425,7.85,7.085,7.75,7363000],["2002-12-02",7.75,7.83,7.165,7.325,13530400],["2002-12-09",7.285,7.775,7,7.735,12724400],["2002-12-16",7.82,8.38,7.77,8.175,18437000],["2002-12-23",8.25,8.445,8.21,8.35,5043200],["2002-12-30",8.35,8.84,8.225,8.805,8073200],["2003-01-06",8.875,8.975,8.285,8.945,17903600],["2003-01-13",8.94,9.515,8.465,9.15,21313200],["2003-01-20",9.125,9.6,8.795,9.29,15144800],["2003-01-27",9.33,9.65,9.255,9.385,20108200],["2003-02-03",9.365,9.56,8.375,8.47,45245200],["2003-02-10",8.5,8.525,8.23,8.45,23726800],["2003-02-17",8.45,8.75,8.23,8.62,12654800],["2003-02-24",8.65,8.735,8.21,8.51,16759800],["2003-03-03",8.515,8.625,8.42,8.515,16423800],["2003-03-10",8.49,8.63,8.005,8.55,18269000],["2003-03-17",8.59,8.845,8.475,8.745,12187000],["2003-03-24",8.75,8.77,8.17,8.67,11745000],["2003-03-31",8.68,8.905,8.36,8.705,12974600],["2003-04-07",8.765,9.41,8.635,9.245,18319200],["2003-04-14",9.25,9.39,9.025,9.085,11198600],["2003-04-21",9.1,9.305,8.65,8.665,23178600],["2003-04-28",8.735,9.11,8.63,9.095,13911000],["2003-05-05",9.09,9.3,8.945,9.26,12158000],["2003-05-12",9.385,10,9.315,9.9,20014400],["2003-05-19",9.85,10.435,9.615,10.435,22407400],["2003-05-26",10.435,11.015,10.4,10.975,24633600],["2003-06-02",10.95,11.615,10.85,11.555,18163000],["2003-06-09",11.535,11.87,11.025,11.74,20960400],["2003-06-16",11.825,12.85,11.71,12.2,30770000],["2003-06-23",12.175,12.27,11.705,12.085,18269400],["2003-06-30",12.125,12.335,11.975,12.12,12512800],["2003-07-07",12.225,12.49,12.14,12.43,11467000],["2003-07-14",12.43,12.55,11.725,12.5,16301200],["2003-07-21",12.45,13.795,12.4,13.795,27702200],["2003-07-28",13.795,13.96,13.18,13.4,14430600],["2003-08-04",13.4,13.795,12.925,13.795,18968400],["2003-08-11",13.99,14.665,13.83,14.345,23735000],["2003-08-18",14.45,15,13.64,13.64,18438400],["2003-08-25",13.66,15.205,13.195,15,23748200],["2003-09-01",15,15.495,14.95,15.235,12024600],["2003-09-08",15.25,15.755,15.01,15.755,21377000],["2003-09-15",15.725,16.9,15.6,16.845,21991000],["2003-09-22",16.9,17.285,16.08,16.11,20874600],["2003-09-29",16.11,18.245,15.97,16.885,29141600],["2003-10-06",17.125,18.85,16.75,17.935,33218200],["2003-10-13",17.975,19.095,17.935,18.26,29838400],["2003-10-20",18.26,19.075,18,18.54,24225400],["2003-10-27",18.375,19.675,18.345,19.375,19223600],["2003-11-03",19.375,20.72,19.075,20.5,25006400],["2003-11-10",20.475,20.605,18.925,19.745,24621200],["2003-11-17",19.87,20.57,19.155,20.32,22244200],["2003-11-24",20.275,21.765,20.175,21.765,12971400],["2003-12-01",22.25,22.925,21.85,22.63,22496400],["2003-12-08",22.85,23.37,21.19,22.365,27985000],["2003-12-15",22.225,22.75,20.25,20.635,32642600],["2003-12-22",20.635,20.875,19.255,20.83,28330600],["2003-12-29",21.025,21.225,20.75,20.955,17258000],["2004-01-05",21.35,22.45,20.95,22.225,28073800],["2004-01-12",22.225,22.225,17.59,18.025,56668600],["2004-01-19",17.8,20.08,17.75,18.98,39179200],["2004-01-26",18.985,19.745,17.545,18.43,39036200],["2004-02-02",18.43,19.795,17.635,19.74,33636200],["2004-02-09",19.81,21.655,19.49,20.6,31444400],["2004-02-16",20.95,21.575,20.2,20.47,26708400],["2004-02-23",20.475,21.39,19.83,21.325,23531400],["2004-03-01",21.495,22.43,20.695,21.66,28642800],["2004-03-08",21.665,21.985,20.195,20.97,23364400],["2004-03-15",21.075,21.425,19.895,20.975,27519800],["2004-03-22",20.5,20.675,18.905,19.29,63511600],["2004-03-29",19.6,19.925,19.155,19.85,35552400],["2004-04-05",19.75,19.805,19.005,19.13,17425600],["2004-04-12",19.125,19.13,17.475,17.945,39083200],["2004-04-19",17.99,18.1,15.7,16.295,44432800],["2004-04-26",16.535,16.975,14.63,15.25,44983600],["2004-05-03",15.25,15.74,14.26,14.305,35238600],["2004-05-10",13.88,15.07,13.88,14.415,43238200],["2004-05-17",14.5,16.135,13.885,16.115,39644200],["2004-05-24",16.125,17.245,15.86,16.815,33476200],["2004-05-31",16.915,17.11,15.545,15.96,24612400],["2004-06-07",16.5,16.57,15.53,15.825,18941000],["2004-06-14",15.825,16.51,15.08,16.26,21174600],["2004-06-21",16.3,17.215,15.765,16.975,21048000],["2004-06-28",17.15,17.39,16.125,16.495,19078800],["2004-07-05",16.555,17.81,16.115,17.805,25615200],["2004-07-12",17.7,18.31,17.1,18,19903600],["2004-07-19",17.95,17.975,16.265,16.68,25321000],["2004-07-26",16.68,17.685,15.945,17.425,23835800],["2004-08-02",17.42,17.6,15.965,16.035,17805600],["2004-08-09",16.035,16.615,15.77,16.15,20696400],["2004-08-16",16.27,18.31,16.255,18.12,26422800],["2004-08-23",17.975,18.62,17.555,18.61,19606600],["2004-08-30",18.75,19,18.405,18.68,19565800],["2004-09-06",18.325,19.155,18.315,18.955,11390800],["2004-09-13",18.955,19.12,18.47,18.61,16651200],["2004-09-20",19,19.925,18.61,19.9,23129800],["2004-09-27",19.9,21.065,19.74,20.05,32458200],["2004-10-04",20.05,21.275,19.7,20.995,32006600],["2004-10-11",20.995,21,17.925,18.47,37814800],["2004-10-18",18.5,18.585,17.395,17.855,27728800],["2004-10-25",18.275,18.635,17.47,18.11,29367400],["2004-11-01",18.245,19.41,17.445,19.265,24085000],["2004-11-08",19.25,20.21,18.865,20.19,20398000],["2004-11-15",20.29,20.71,19.425,19.56,25205200],["2004-11-22",19.56,20.4,19.165,20.285,16002000],["2004-11-29",20.315,20.55,18.345,18.695,26789600],["2004-12-06",18.475,18.72,16.99,18.305,26585400],["2004-12-13",18.385,19.13,18.385,18.805,15499000],["2004-12-20",18.805,19.35,18.56,18.9,14211600],["2004-12-27",18.885,19.245,18.855,19.115,9139000],["2005-01-03",19.04,19.04,17.565,17.81,30491400],["2005-01-10",17.85,18.465,17.56,18.305,23915000],["2005-01-17",18.7,19.245,18.235,18.67,23408400],["2005-01-24",18.74,18.92,17.955,17.98,18180400],["2005-01-31",18.045,18.965,17.865,18.565,17817800],["2005-02-07",18.645,19.085,17.81,19.04,19742200],["2005-02-14",19.125,20.345,18.895,19.865,35061200],["2005-02-21",20.125,20.625,19.36,20.55,28373600],["2005-02-28",20.725,21.95,20.285,21.865,29698000],["2005-03-07",21.825,21.86,20.15,20.42,31269600],["2005-03-14",20.44,20.94,20.15,20.595,19906000],["2005-03-21",20.5,20.74,19.31,19.36,21453800],["2005-03-28",19.5,20.155,18.81,20.005,28274200],["2005-04-04",19.775,19.85,19.19,19.22,18680800],["2005-04-11",19.22,19.35,17.055,17.09,35734000],["2005-04-18",17.125,18.55,17.11,18.12,31193000],["2005-04-25",18.165,18.635,16.87,17.33,31704600],["2005-05-02",17.33,18.25,17.095,18.125,21372800],["2005-05-09",18.055,18.24,15.79,16.03,25267400],["2005-05-16",16,17.455,15.76,16.88,28064000],["2005-05-23",16.175,17.775,16.155,17.77,24645600],["2005-05-30",17.58,18.685,17.18,18.41,16823600],["2005-06-06",18.53,18.575,17.25,17.865,18811400],["2005-06-13",17.915,19.4,17.555,19.27,29478400],["2005-06-20",19.27,19.315,18,18.34,20280000],["2005-06-27",18.37,19.245,18.2,18.965,18205000],["2005-07-04",18.965,19.515,18.605,19.405,12877200],["2005-07-11",19.55,19.915,19.205,19.3,17306800],["2005-07-18",19.29,20.375,19.185,20.15,33376400],["2005-07-25",20.25,20.365,19.615,20.14,22286400],["2005-08-01",20.25,21.15,20.035,20.51,21384200],["2005-08-08",20.525,21.745,20.01,21.675,26853800],["2005-08-15",21.61,21.74,20.295,20.56,24033400],["2005-08-22",20.675,21,19.855,19.925,20426400],["2005-08-29",19.905,21.88,19.77,21.485,23824000],["2005-09-05",21.27,21.9,20.955,21.865,17518600],["2005-09-12",21.935,22.185,21.065,21.9,22744600],["2005-09-19",22.175,22.93,21.975,22.88,30478200],["2005-09-26",22.88,24.74,22.65,24.295,40748400],["2005-10-03",24.205,24.435,22.33,23.51,32656800],["2005-10-10",23.63,24.145,21.9,23.075,25758200],["2005-10-17",23.5,24.47,21.98,23.1,36512800],["2005-10-24",23.135,25.115,23.08,24.68,32394200],["2005-10-31",25,25.935,24.375,25.14,25420200],["2005-11-07",25.05,25.495,24.725,25.485,19982600],["2005-11-14",25.425,26.415,24.8,25.685,22343000],["2005-11-21",25.58,26.635,25.485,26.615,14078200],["2005-11-28",26.85,27.2,25.1,26.85,26568000],["2005-12-05",27.175,28.05,26.745,27.53,24037400],["2005-12-12",27.8,28.175,26.525,26.9,26498800],["2005-12-19",27.195,27.825,25.97,27.555,18576400],["2005-12-26",27.85,27.855,26.7,26.9,11054600],["2006-01-02",27.145,30.04,27.025,29.52,32710400],["2006-01-09",29.59,30.75,28.025,30.375,30862800],["2006-01-16",30.625,31.695,28.56,28.69,33570600],["2006-01-23",28.375,32,27.9,31.485,37578400],["2006-01-30",31.405,32.5,30.5,30.83,33495200],["2006-02-06",30.75,31.53,25.595,25.965,47645800],["2006-02-13",25.985,27.35,24.94,26.475,45351000],["2006-02-20",26.63,27.67,25.385,26.435,33111000],["2006-02-27",25.935,27.115,25.195,26.775,32465800],["2006-03-06",26.875,27,23.555,25.055,42830000],["2006-03-13",25.025,27.19,24.525,26.61,30417400],["2006-03-20",26.565,27.125,25.5,26.845,23475200],["2006-03-27",27.1,30.845,27.085,29.885,45317200],["2006-04-03",30.85,32.49,30.345,30.5,41470000],["2006-04-10",31.25,32.435,30.6,31.775,28276200],["2006-04-17",32.6,36.1,32.19,33.25,59813600],["2006-04-24",33.25,34.18,30.495,32.29,51855400],["2006-05-01",32.95,33.98,31.32,33.235,41508600],["2006-05-08",33.325,35.9,32.375,32.71,45433200],["2006-05-15",30.75,31.7,26.525,27.375,82271000],["2006-05-22",27,28.85,25.945,28.345,71927800],["2006-05-29",28.61,28.79,26.835,28.37,36766200],["2006-06-05",27.825,27.855,23.525,24.515,78778200],["2006-06-12",24.8,24.925,21.55,24.15,78145800],["2006-06-19",23.95,25.335,23.15,24.9,44197600],["2006-06-26",25.175,28.15,24.66,27.705,55114200],["2006-07-03",28.6,29.69,27.94,28.07,41004800],["2006-07-10",28.175,28.94,26.415,27.2,48215600],["2006-07-17",26.65,27.5,25.07,25.25,53652400],["2006-07-24",25,26.875,23.79,26.45,44436400],["2006-07-31",26.765,28.67,26.4,27.565,46438000],["2006-08-07",27.625,28.335,26.58,26.75,31814800],["2006-08-14",26.75,27.665,26.455,27.285,26752600],["2006-08-21",27.575,28.915,27.55,28.7,30383800],["2006-08-28",28.465,29.86,27.815,29.68,22776000],["2006-09-04",30.675,31.145,29.14,29.155,25343800],["2006-09-11",28.6,28.695,25.6,26.05,52198400],["2006-09-18",26.075,26.87,25.2,25.395,38738800],["2006-09-25",25.2,27.365,24.475,26.63,41098800],["2006-10-02",26.95,27.47,23.8,26.395,55364600],["2006-10-09",27.135,28.265,26.25,28.25,40021800],["2006-10-16",28.445,29.33,27.93,28.245,37082000],["2006-10-23",28,30.32,27.825,29.525,39606800],["2006-10-30",29.445,30.965,29.325,30.575,35098000],["2006-11-06",30.53,30.965,28.775,29.41,42209000],["2006-11-13",28.75,29.25,27.475,28.7,45618200],["2006-11-20",27.89,31.5,27.5,30.93,121386600],["2006-11-27",31,31.85,30.05,30.75,89274400],["2006-12-04",31.05,31.31,30.275,30.905,54467400],["2006-12-11",31.05,31.21,29.075,30.04,56381600],["2006-12-18",29.84,30.125,26.7,26.92,54399400],["2006-12-25",27.275,28.47,26.94,27.865,27116800],["2007-01-01",27.02,27.02,24.425,25.74,65708400],["2007-01-08",25.975,27.74,25.505,27.505,62920000],["2007-01-15",27.4,27.525,25.965,26.975,60371000],["2007-01-22",26.55,29.28,26.125,29.245,86203200],["2007-01-29",28.635,29.025,27.445,27.62,81048400],["2007-02-05",27.9,27.98,26.56,26.825,62317800],["2007-02-12",26.325,29.3,26.325,28.78,68057000],["2007-02-19",28.45,30.25,28.125,29.955,44205200],["2007-02-26",30.51,30.995,27.26,27.315,104922400],["2007-03-05",26.675,29.475,26.255,28.37,81316400],["2007-03-12",28.37,30.945,27.055,30.355,121708800],["2007-03-19",30.92,31.835,30.01,31.15,218011000],["2007-03-26",31.6,33.595,31.295,33.095,184580400],["2007-04-02",33.24,34.25,32.81,33.785,92599000],["2007-04-09",34.04,35.675,34.005,35.585,142407000],["2007-04-16",35.375,36,34.125,35.005,108407400],["2007-04-23",35.06,35.72,33.755,34.005,107788000],["2007-04-30",34.005,35.975,33.195,35.815,84751600],["2007-05-07",36.045,36.73,35.255,36.46,81942600],["2007-05-14",36.8,36.8,34.55,35.575,96450000],["2007-05-21",35.67,37.615,35.61,37.305,105895000],["2007-05-28",37.275,40,37.235,39.75,78326800],["2007-06-04",39.71,39.875,36.25,38.09,90958800],["2007-06-11",37.98,42.45,37.64,42.21,129875400],["2007-06-18",42.66,42.75,40,41.425,75765200],["2007-06-25",41.22,42,38.175,41.41,97631200],["2007-07-02",42.005,44.58,41.625,44.205,48930800],["2007-07-09",44.78,47.925,43.56,47.12,97597200],["2007-07-16",47.4,49.925,45.305,49.515,91997000],["2007-07-23",49.26,50.075,43.425,44.975,132220800],["2007-07-30",45.67,48.855,43.05,43.07,114376800],["2007-08-06",43.625,45.685,40.7,43.23,122171400],["2007-08-13",43.93,44.495,33.535,38.45,172547800],["2007-08-20",39.5,43.6,38.575,43.565,112565200],["2007-08-27",43.575,44.25,40.55,43.71,71809200],["2007-09-03",43.545,46.055,43.27,45.09,78395000],["2007-09-10",45.285,49.185,43.425,48.85,100260600],["2007-09-17",48.76,55.05,48.275,54.335,124985000],["2007-09-24",55.125,55.3,51.115,52.445,97157400],["2007-10-01",52.87,56.09,52.45,55.33,98753600],["2007-10-08",54.345,60.1,53.49,58.21,106331800],["2007-10-15",59.16,59.325,54.305,54.87,97476400],["2007-10-22",53.25,58.85,51.675,58.425,104884600],["2007-10-29",59.235,59.625,55,56.4,96356000],["2007-11-05",54.76,57.12,53.595,54.805,118643400],["2007-11-12",53.305,53.785,48.71,50.02,159743400],["2007-11-19",49.255,49.4,43.63,46.58,124954400],["2007-11-26",46.75,50.495,42.855,49.465,151228600],["2007-12-03",48.875,54.75,46.89,54.05,104842800],["2007-12-10",54.545,54.935,50.16,51.055,92306800],["2007-12-17",50.27,51.935,46.44,51.455,114307200],["2007-12-24",52.235,53.525,51.575,52.275,39549200],["2007-12-31",51.755,53.125,49.21,49.855,60835600],["2008-01-07",50.06,50.22,46.09,47.06,127960800],["2008-01-14",47.93,49.405,40,42.065,180010800],["2008-01-21",38.59,44.255,34.48,42.11,179879600],["2008-01-28",42,46.85,40.9,46.05,128598400],["2008-02-04",46.3,46.5,41.305,45.435,103563800],["2008-02-11",46.06,48,45.235,46.59,107250600],["2008-02-18",48.13,51.41,48.01,49.68,95167000],["2008-02-25",49.755,53.685,48.45,50.43,113861000],["2008-03-03",50.93,53.025,48.315,49.94,138887200],["2008-03-10",49.115,52.72,46.935,50.805,125320600],["2008-03-17",47.955,49.655,41.3,43.54,153734000],["2008-03-24",44.21,49.975,44.06,48.3,130119800],["2008-03-31",48.365,54.125,46.5,53.845,133706200],["2008-04-07",54.69,55.77,52.57,53.105,105948800],["2008-04-14",53.195,57.375,52.03,56.945,104989400],["2008-04-21",57,61.635,55.14,58.49,118223000],["2008-04-28",58.04,59.61,53.03,55.115,110739400],["2008-05-05",57.485,59.695,56.03,57.11,90738800],["2008-05-12",56.655,62.25,55.825,62.09,94264800],["2008-05-19",62.235,63.62,57.505,58.595,106443000],["2008-05-26",58.015,59.845,56.44,57.855,73731000],["2008-06-02",57.34,60,55.665,57.885,79456200],["2008-06-09",58.475,61.815,57.895,61.65,102527600],["2008-06-16",62,63.32,58.2,58.515,83843200],["2008-06-23",58.595,59.945,56.265,58.155,92074800],["2008-06-30",59.05,59.985,51.775,54.32,83086800],["2008-07-07",53.98,56.245,50.255,53.87,111243200],["2008-07-14",54.56,55.975,48.535,51.62,114609200],["2008-07-21",52.485,53.61,46.91,48.13,108060200],["2008-07-28",48.435,50.695,45.25,45.655,83448000],["2008-08-04",44.49,45.85,37.905,42.76,231275000],["2008-08-11",42.75,44.74,39.885,42.195,123970600],["2008-08-18",42.65,47.375,40.825,45.3,106147000],["2008-08-25",45.8,46.58,43.075,44.66,60854000],["2008-09-01",42.415,42.415,34.625,36.955,165787400],["2008-09-08",38.195,38.5,31.65,36.94,202886800],["2008-09-15",34.895,37.375,30.09,36.76,220875800],["2008-09-22",37.45,38.67,30.76,31.91,145874000],["2008-09-29",30.085,30.19,22.075,22.43,214780800],["2008-10-06",21.36,23.33,16.25,18.175,322488800],["2008-10-13",19.725,23.995,15.015,16.465,289570600],["2008-10-20",17.255,18.385,11.14,12.43,304609600],["2008-10-27",12.495,15.295,11.5,14.53,274570600],["2008-11-03",14.45,16.725,12.835,13.535,199240000],["2008-11-10",14.795,15.095,10.75,12.17,228350200],["2008-11-17",11.64,12.35,8.635,9.665,272519000],["2008-11-24",10.34,12.8,10.02,11.995,138400400],["2008-12-01",11.26,11.335,7.85,8.4,311740000],["2008-12-08",9.475,12.6,9.33,11.14,302194400],["2008-12-15",11.555,13.34,10.91,11.665,217903000],["2008-12-22",11.855,11.855,10.305,11.29,74031400],["2008-12-29",11.6,13.48,11.36,13.37,93858800],["2009-01-05",13.25,15.72,13.125,14.375,246103000],["2009-01-12",13.77,13.84,10.985,12.2,255446400],["2009-01-19",11.875,12.2,10.58,11.405,193372600],["2009-01-26",11.785,14.19,11.46,12.57,254125000],["2009-02-02",12.11,15.245,12.11,14.905,275165800],["2009-02-09",15.1,15.625,13.4,15.255,256877400],["2009-02-16",14.4,14.845,13.28,14.39,215266800],["2009-02-23",14.715,15.955,13.04,15.21,244858600],["2009-03-02",14.755,17.195,13.16,16.94,329564400],["2009-03-09",16.405,19,16.045,18.52,273207200],["2009-03-16",18.815,21.31,17.175,19.5,269736400],["2009-03-23",20.37,21.725,19.625,21.06,194987600],["2009-03-30",20.07,21.875,18.26,21.335,222189600],["2009-04-06",20.685,22.13,19.84,22.05,139119800],["2009-04-13",22.51,23.11,21.23,21.7,167923000],["2009-04-20",20.515,21.365,19,20.465,178318000],["2009-04-27",19.73,22.8,19.09,22.24,162566600],["2009-05-04",23.05,26.495,22.97,25.9,197382600],["2009-05-11",25.025,26.085,22.265,22.585,158131600],["2009-05-18",23.07,26.175,23.01,24.17,132683800]]}