{"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-lennar-2000","sym":"LEN","name":"Lennar","market":"US","bench":"S&P 500","baseStart":"2000-08-14","baseEnd":"2000-09-18","baseLen":6,"baseDepth":15.5,"baseLow":11.8389,"baseLowDate":"2000-08-21","pivot":14.0104,"breakout":"2000-09-25","breakoutClose":14.1591,"volSurge":56,"peak":"2005-07-25","peakPrice":65.5459,"advance":367.8,"weeks":252,"shakeout":36,"shakeFrom":"2001-07-16","shakeTo":"2001-09-17","ongoing":false},"weeklyColumns":["date","open","high","low","close","volume"],"weekly":[["1999-08-16",8.68583,8.9238,8.32888,8.65609,2411246],["1999-08-23",8.68583,9.34025,8.56685,9.10228,3766682],["1999-08-30",9.10228,9.36999,8.77507,9.10228,1604207],["1999-09-06",9.16177,9.25101,8.18015,8.38838,2989687],["1999-09-13",8.38838,8.86431,8.26939,8.47761,1954464],["1999-09-20",8.5966,8.62634,7.61498,7.64472,6213017],["1999-09-27",7.67447,7.73396,7.28777,7.4365,4417189],["1999-10-04",7.496,7.55549,6.96057,7.13904,3363055],["1999-10-11",7.19853,7.19853,6.69285,6.90107,3538500],["1999-10-18",6.78209,6.84158,6.21692,6.48463,4108954],["1999-10-25",6.42514,7.8232,6.36565,7.8232,4499974],["1999-11-01",7.8232,8.38838,7.79346,8.38838,2998721],["1999-11-08",8.38838,8.47761,8.06117,8.09091,3022465],["1999-11-15",8.09091,8.80482,8.09091,8.2099,2769280],["1999-11-22",8.15041,8.32888,7.79346,8.06117,1432335],["1999-11-29",7.94218,8.12066,7.70422,8.06117,1926729],["1999-12-06",8.18015,8.18015,7.31752,7.40676,2373637],["1999-12-13",7.496,7.85295,7.34726,7.37701,5037861],["1999-12-20",7.37701,7.85295,7.37701,7.61498,3119746],["1999-12-27",7.58523,7.88269,7.496,7.73396,2243998],["2000-01-03",7.67447,7.76371,7.46625,7.70422,2668635],["2000-01-10",7.70422,8.09091,7.496,7.88269,4450596],["2000-01-17",7.91244,7.94218,7.64472,7.76371,3016161],["2000-01-24",7.76371,7.85295,7.496,7.496,5136192],["2000-01-31",7.61498,8.09091,7.55549,7.91244,4608181],["2000-02-07",7.85295,8.2099,7.52574,7.52574,3134244],["2000-02-14",7.61498,8.86431,7.496,7.91244,5032186],["2000-02-21",7.97193,8.03142,7.25803,7.4365,2921611],["2000-02-28",7.40676,8.32888,7.34726,8.12066,1478349],["2000-03-06",8.12066,8.26939,7.73396,8.03142,1495999],["2000-03-13",7.85295,9.87568,7.85295,9.87568,3901574],["2000-03-20",9.81618,10.1434,9.66745,10.0244,4334194],["2000-03-27",9.99466,10.3516,9.75669,10.3219,2987375],["2000-04-03",10.2326,10.2624,9.22126,9.75669,3656582],["2000-04-10",9.6972,10.0244,9.01304,9.07253,2545929],["2000-04-17",8.95355,9.45923,8.71558,9.34025,1866007],["2000-04-24",9.34025,9.36999,8.65609,8.86431,2145036],["2000-05-01",8.9238,9.13203,8.50736,8.95355,2204917],["2000-05-08",8.89406,9.10228,8.32888,8.9238,2610855],["2000-05-15",8.80482,9.19152,8.32888,8.56685,1992283],["2000-05-22",8.68583,9.19152,8.26939,8.71558,2241267],["2000-05-29",8.83457,9.48898,8.50736,9.36999,2214162],["2000-06-05",9.36999,9.36999,8.95355,9.28076,1919795],["2000-06-12",9.10228,9.48898,8.74533,9.04279,1646229],["2000-06-19",8.95355,9.34025,8.71558,8.71558,1062537],["2000-06-26",8.71558,9.78644,8.71558,9.64514,3397724],["2000-07-03",9.48898,11.6307,9.36999,10.6491,12141123],["2000-07-10",10.6491,11.0655,10.3516,10.9465,4291332],["2000-07-17",11.1548,11.244,10.5598,11.1845,1836801],["2000-07-24",11.1845,11.4225,10.8275,11.0655,2681452],["2000-07-31",11.1548,12.0769,11.1548,12.0769,4088785],["2000-08-07",12.1364,13.5642,12.1364,13.356,7040230],["2000-08-14",13.3857,14.0104,12.2851,12.5528,5659162],["2000-08-21",12.6123,12.761,11.8389,12.4933,2396119],["2000-08-28",12.4041,13.5047,12.0769,13.237,3308217],["2000-09-04",13.3262,13.3262,12.5528,12.8503,1873781],["2000-09-11",12.9693,13.4749,12.7015,12.761,2426796],["2000-09-18",12.8503,13.3262,12.1959,13.2667,3686628],["2000-09-25",13.356,14.2781,13.0585,14.1591,5125687],["2000-10-02",14.3673,14.992,13.0585,13.8319,6163641],["2000-10-09",13.9509,15.0217,13.5642,13.5939,7275766],["2000-10-16",13.5939,14.2781,13.3857,14.0401,4049073],["2000-10-23",13.9211,14.2483,13.5939,14.0104,2743856],["2000-10-30",14.0104,16.0331,14.0104,15.8546,4385251],["2000-11-06",15.8546,16.5983,15.23,15.23,3561821],["2000-11-13",15.23,16.0628,15.23,15.4977,2674519],["2000-11-20",15.6167,15.9141,15.2597,15.6761,2768649],["2000-11-27",15.7059,16.2711,14.992,15.8844,4218633],["2000-12-04",15.8844,18.0558,15.5274,18.0558,8620693],["2000-12-11",18.0856,18.74,16.8362,16.9552,7249921],["2000-12-18",17.0742,17.104,15.3787,16.0926,8396713],["2000-12-25",16.1223,18.2938,16.1223,17.2527,5322142],["2001-01-01",17.7286,19.0374,16.509,18.1153,8479918],["2001-01-08",18.2343,19.1267,17.7881,18.5913,9108784],["2001-01-15",18.7995,19.3944,18.0856,18.0856,7890133],["2001-01-22",18.2046,18.5913,16.509,17.7286,9289060],["2001-01-29",17.9904,18.0808,16.6578,16.9909,7575385],["2001-02-05",17.1099,18.1141,16.5673,16.8957,5468170],["2001-02-12",16.6578,18.0094,16.5626,17.5145,4472028],["2001-02-19",17.6334,17.7905,15.7297,16.1342,5610836],["2001-02-26",16.2532,17.6001,16.2532,16.9909,4077647],["2001-03-05",17.1337,17.9666,17.0338,17.1575,5637941],["2001-03-12",17.2051,17.2908,16.0866,16.3341,3958935],["2001-03-19",16.2294,19.2754,16.2294,18.452,14883508],["2001-03-26",18.7995,21.084,18.7281,18.9708,18044015],["2001-04-02",19.2183,19.2278,17.6572,17.9333,11273570],["2001-04-09",18.0523,20.1559,18.0523,19.3468,6265966],["2001-04-16",19.6562,21.2743,18.4806,20.57,9498753],["2001-04-23",20.57,21.8883,19.9465,21.3695,11007148],["2001-04-30",21.4171,21.6027,19.7989,21.2743,8182608],["2001-05-07",21.2268,22.2215,20.4891,20.608,6618955],["2001-05-14",20.4891,20.9174,19.7989,20.5128,6866257],["2001-05-21",20.5604,20.6033,17.2051,17.3812,12241347],["2001-05-28",17.1956,18.4663,16.9671,18.3426,9847329],["2001-06-04",18.2759,18.7043,17.8,18.3664,6491627],["2001-06-11",18.3664,18.3949,16.6673,16.8862,6581556],["2001-06-18",17.1099,20.3463,16.8577,19.4658,11724680],["2001-06-25",19.6086,20.9174,19.2707,19.8465,10776654],["2001-07-02",19.9417,21.3553,19.8465,20.5176,5797836],["2001-07-09",20.4843,22.5975,20.3701,22.1072,9838084],["2001-07-16",22.1548,23.7397,22.131,23.0829,10957562],["2001-07-23",23.3447,23.4922,20.8079,21.1316,9705923],["2001-07-30",21.203,22.3166,20.9412,21.084,5533937],["2001-08-06",20.965,21.0126,19.085,19.3278,10714882],["2001-08-13",19.0612,19.4658,18.1808,18.8423,13083056],["2001-08-20",19.0612,20.3605,18.2284,20.2749,10417783],["2001-08-27",20.2749,21.203,19.5134,21.203,9559895],["2001-09-03",21.203,21.6265,18.947,18.9899,10507922],["2001-09-10",18.5615,19.1326,18.3711,18.6186,2125285],["2001-09-17",18.0618,18.0618,14.7731,15.6916,14396047],["2001-09-24",16.1818,17.6096,15.3965,17.1527,10144007],["2001-10-01",17.0385,18.1332,16.2532,16.9909,10235196],["2001-10-08",16.9909,19.1802,16.5197,18.2855,8478238],["2001-10-15",18.0618,18.2997,15.9201,16.5197,9426264],["2001-10-22",16.5197,17.6096,15.4203,17.5145,8970741],["2001-10-29",17.5145,18.4901,15.7582,17.3717,10990970],["2001-11-05",17.4907,19.085,17.4907,18.038,8194376],["2001-11-12",17.919,19.7038,17.7048,18.2712,8773446],["2001-11-19",18.2759,18.2759,16.8005,17.938,6278363],["2001-11-26",17.8,18.1236,16.6102,17.7048,13341915],["2001-12-03",17.7048,20.0084,17.3955,18.69,13885685],["2001-12-10",18.69,20.2749,18.2474,19.6181,9597504],["2001-12-17",19.5372,22.7498,19.5134,22.25,20362183],["2001-12-24",22.1786,23.0639,22.131,22.8211,5533094],["2001-12-31",22.7735,22.9163,21.3933,21.8931,7894755],["2002-01-07",22.0358,23.5112,21.6646,22.1406,16894071],["2002-01-14",22.1453,23.7254,21.9121,23.5588,12613246],["2002-01-21",23.7968,25.296,23.0353,24.9629,12976530],["2002-01-28",24.9629,26.8999,24.9391,26.0813,19362469],["2002-02-04",25.9147,26.2622,24.3965,24.8439,13178237],["2002-02-11",24.9391,26.0337,24.8058,25.1342,7552483],["2002-02-18",25.1627,25.8909,24.13,25.2008,7586101],["2002-02-25",25.2246,27.3425,25.2246,27.3187,16991353],["2002-03-04",27.5091,28.6704,26.5525,27.1284,18719946],["2002-03-11",27.1664,27.7233,25.7481,25.9623,16798890],["2002-03-18",25.9861,26.4145,24.1347,25.9385,30318349],["2002-03-25",26.0575,26.543,24.8391,25.1104,14310741],["2002-04-01",24.8724,25.1532,24.1157,24.7154,10154932],["2002-04-08",24.4155,26.7381,24.3251,25.9909,11537260],["2002-04-15",25.7006,26.3669,24.5821,25.3674,11066399],["2002-04-22",25.415,27.4568,25.3674,26.0337,14296244],["2002-04-29",26.0337,27.4187,26.0337,27.4187,8783740],["2002-05-06",27.4187,27.6757,25.9861,25.9861,8116003],["2002-05-13",26.1289,26.9856,25.3436,26.1622,9979910],["2002-05-20",26.2146,26.4621,24.8962,26.3478,7981952],["2002-05-27",26.4858,26.5096,25.3674,26.0432,5521749],["2002-06-03",25.948,26.0765,23.8492,25.7053,10824141],["2002-06-10",25.7481,25.9814,24.5583,25.415,9115507],["2002-06-17",25.4864,29.508,25.3674,29.232,25658061],["2002-06-24",29.232,29.4367,27.4758,29.1273,18986789],["2002-07-01",29.3415,30.4456,28.2801,29.7508,15754213],["2002-07-08",29.7555,30.103,26.0099,26.5334,19650744],["2002-07-15",26.581,27.1284,23.3161,23.3732,26822085],["2002-07-22",23.3732,24.9867,21.7265,23.1876,28141588],["2002-07-29",23.6207,25.5578,20.8222,21.0459,24150087],["2002-08-05",21.1316,23.1781,20.5604,22.9163,17361992],["2002-08-12",22.6784,24.8581,22.1786,24.6773,14111136],["2002-08-19",24.7249,26.4763,24.5869,25.8195,12551682],["2002-08-26",25.8624,26.8428,24.8391,25.1294,12649175],["2002-09-02",25.058,26.9713,24.1062,26.5477,13578921],["2002-09-09",26.4287,28.0326,26.4192,27.6709,11615844],["2002-09-16",27.6757,27.985,25.3912,26.581,22468138],["2002-09-23",26.5096,27.3663,24.9867,26.6524,23234416],["2002-09-30",26.2717,28.0088,25.4673,25.5435,25310747],["2002-10-07",25.5483,26.2479,23.6064,25.8671,25230693],["2002-10-14",25.8671,28.1183,25.6292,27.2854,15531074],["2002-10-21",27.1284,28.5086,26.5144,27.195,17993379],["2002-10-28",27.3663,27.3663,25.415,26.2764,16764223],["2002-11-04",26.6048,26.8904,24.4346,24.5345,20844181],["2002-11-11",24.4631,25.0771,23.4399,25.039,20322892],["2002-11-18",25.0914,25.5816,23.7254,25.177,17052917],["2002-11-25",25.1152,25.6768,24.3679,25.2341,8252157],["2002-12-02",25.5102,25.6244,23.2066,23.535,19294603],["2002-12-09",23.5398,24.6011,22.983,23.8825,16640047],["2002-12-16",24.2014,25.6863,24.1347,25.6387,13669060],["2002-12-23",25.791,25.791,24.9391,24.9391,3438906],["2002-12-30",25.0342,25.7624,24.1538,25.3388,8961075],["2003-01-06",25.3388,27.1046,25.1818,26.9761,17118681],["2003-01-13",27.0332,27.2711,25.9671,27.1284,15382944],["2003-01-20",27.2807,27.3806,26.1432,26.4621,8924096],["2003-01-27",26.3669,26.6524,24.9153,25.6339,10328065],["2003-02-03",25.4626,26.3526,24.7963,24.9438,10753121],["2003-02-10",25.177,25.672,24.1538,24.7249,14136560],["2003-02-17",24.8439,26.0052,24.8344,25.8767,8914641],["2003-02-24",25.7577,26.1765,25.1294,25.6958,10444467],["2003-03-03",25.7624,26.2193,22.9401,23.7778,28176256],["2003-03-10",23.7825,24.8486,23.0972,24.2442,11846336],["2003-03-17",24.1633,26.8666,23.9824,26.6096,15081853],["2003-03-24",26.1765,26.2669,25.1532,25.6672,13806684],["2003-03-31",25.3674,27.3187,25.0914,26.8142,16449264],["2003-04-07",26.8142,27.3663,26.1765,26.9761,11091403],["2003-04-14",26.9808,27.9517,26.8428,27.8565,7482095],["2003-04-21",27.7471,27.9137,24.7487,25.2579,14083820],["2003-04-28",25.1532,25.9052,25.0152,25.5911,10803339],["2003-05-05",25.6577,27.7518,25.415,27.7471,19609562],["2003-05-12",27.7185,29.0321,27.5662,28.5562,16106992],["2003-05-19",28.3944,30.6455,27.847,30.0839,15888264],["2003-05-26",30.0411,32.4493,29.7936,31.9115,20207330],["2003-06-02",32.0305,34.3626,31.3166,32.9348,17661822],["2003-06-09",32.8491,36.1712,31.9686,35.838,28674852],["2003-06-16",36.1236,38.8412,34.7862,35.0527,19855604],["2003-06-23",35.0527,36.0712,34.3626,35.1193,17042621],["2003-06-30",35.2383,35.462,33.1965,35.0717,12198484],["2003-07-07",35.0765,36.4567,34.4435,34.6529,12934716],["2003-07-14",35.1241,35.8332,32.0067,32.5302,23432133],["2003-07-21",32.5302,33.3155,31.2262,32.2685,16877054],["2003-07-28",32.3875,32.4351,29.6508,30.0792,16375305],["2003-08-04",29.9364,32.416,29.746,32.1542,13627246],["2003-08-11",32.159,32.4113,30.4932,31.4023,10608775],["2003-08-18",31.407,33.0443,31.0834,32.3637,9696468],["2003-08-25",32.5302,32.7397,31.6117,32.0067,8448612],["2003-09-01",32.0115,34.2198,31.3499,33.6011,13237279],["2003-09-08",34.0294,34.1722,32.2923,33.7296,12625431],["2003-09-15",33.7344,35.9427,33.7344,35.6905,17808060],["2003-09-22",35.6905,37.0278,34.8814,36.0522,17617908],["2003-09-29",36.0569,39.6217,36.0569,39.0982,25059453],["2003-10-06",39.0982,40.8448,39.0363,40.3261,13727891],["2003-10-13",40.5498,41.6444,39.5931,39.6693,15597469],["2003-10-20",39.6693,41.7063,39.3837,40.7259,14138659],["2003-10-27",41.0495,44.2002,40.9496,43.7147,18269045],["2003-11-03",43.7147,45.3948,42.8723,43.3054,18705448],["2003-11-10",43.4244,44.481,42.1679,43.7005,11834990],["2003-11-17",43.7005,44.6047,42.2346,44.4048,10582301],["2003-11-24",44.738,46.913,44.738,46.5942,8910018],["2003-12-01",47.0225,48.4455,45.9992,46.0754,14120800],["2003-12-08",46.123,47.4508,42.9056,44.1431,17618539],["2003-12-15",44.2621,45.9183,42.2774,45.5233,20764968],["2003-12-22",45.4995,47.5222,45.4376,47.3081,8770714],["2003-12-29",47.4746,47.5651,44.3097,44.6381,11734766],["2004-01-05",44.6666,45.4995,41.5207,43.8766,31640166],["2004-01-12",43.6671,43.7861,41.0495,43.2198,20729040],["2004-01-19",43.2198,45.5852,42.5344,44.4524,11208436],["2004-01-26",44.6428,45.1188,40.5022,41.9776,15976197],["2004-02-02",41.9776,42.977,40.5498,42.8438,10104717],["2004-02-09",42.8533,45.1759,42.425,44.5762,9207643],["2004-02-16",45.0902,45.6518,43.6053,44.0241,6840202],["2004-02-23",44.1669,47.3557,42.3678,47.0701,9928432],["2004-03-01",47.8982,52.6385,47.2985,52.6385,14853462],["2004-03-08",52.6385,53.4952,51.2107,52.9051,11828687],["2004-03-15",53.0193,54.2377,49.7639,50.6396,17523673],["2004-03-22",50.6396,51.7819,50.1637,51.1441,8041624],["2004-03-29",51.1631,52.5719,49.2594,49.7068,10386477],["2004-04-05",49.7353,50.6206,47.6983,48.041,7408662],["2004-04-12",48.0505,48.0505,45.1473,46.8416,10058281],["2004-04-19",46.8512,47.2319,44.8142,45.9945,8598106],["2004-04-26",46.0706,47.3081,43.5672,44.5952,7466967],["2004-05-03",44.738,45.6232,42.0252,42.3583,9224766],["2004-05-10",42.1204,42.5487,40.0167,42.0918,12691407],["2004-05-17",41.454,42.3298,39.3409,40.2547,12555359],["2004-05-24",40.8353,44.1383,40.1214,43.6909,12565445],["2004-05-31",43.5006,44.0717,41.711,42.0728,6541948],["2004-06-07",42.2822,44.2621,41.8348,42.1679,7713639],["2004-06-14",42.1775,42.8723,40.4641,42.1108,14933095],["2004-06-21",41.4064,44.2335,41.3589,43.6909,10635249],["2004-06-28",43.5958,43.9955,41.3113,43.1103,7515503],["2004-07-05",43.1008,43.1008,40.0548,40.5878,6450340],["2004-07-12",40.3594,42.0728,40.0929,41.0828,6668436],["2004-07-19",41.178,41.178,38.4081,39.8549,9012552],["2004-07-26",39.7216,40.7972,38.3605,40.6259,6795343],["2004-08-02",40.4546,41.4826,39.6169,40.2356,6052387],["2004-08-09",40.0072,41.0447,39.7692,40.7116,5450836],["2004-08-16",40.7116,43.4625,40.683,42.9294,7091286],["2004-08-23",43.0722,44.1193,42.0537,43.3197,5563876],["2004-08-30",43.3102,44.6999,42.6153,44.2145,4557543],["2004-09-06",44.976,45.4234,44.0241,44.5,4698634],["2004-09-13",44.5952,45.6042,44.2335,45.271,6149564],["2004-09-20",45.2806,46.3562,43.1674,45.3186,13388035],["2004-09-27",45.3853,46.4038,44.3858,45.3091,8193535],["2004-10-04",45.5471,45.5566,40.8353,41.5968,16810026],["2004-10-11",41.692,42.0252,40.1976,40.664,7600284],["2004-10-18",40.0072,41.2637,39.379,40.407,6749750],["2004-10-25",40.4165,43.2912,40.3784,42.8152,9441707],["2004-11-01",42.9294,43.7861,41.1209,41.7682,13029268],["2004-11-08",41.7586,44.3001,41.3017,44.0717,10573476],["2004-11-15",44.5,46.4038,43.8623,44.1288,11125651],["2004-11-22",44.0336,44.8808,43.4339,44.4429,4819344],["2004-11-29",44.0622,44.0622,42.6439,43.7766,9325094],["2004-12-06",43.5006,48.5931,42.0252,47.6983,13227719],["2004-12-13",47.8316,54.1235,47.3557,52.2388,22800430],["2004-12-20",53.1145,53.3144,51.4963,52.3244,6471981],["2004-12-27",52.353,54.4471,50.83,53.9521,7688320],["2005-01-03",53.9521,54.2091,49.8591,51.2774,12777554],["2005-01-10",51.4011,55.0277,51.4011,54.7612,10482184],["2005-01-17",54.7707,56.0843,52.1531,52.1721,9056466],["2005-01-24",51.9818,54.4185,50.8776,53.5523,10498466],["2005-01-31",53.7903,57.3218,52.0674,56.7411,13075072],["2005-02-07",56.6364,57.5883,53.4286,54.8374,10597219],["2005-02-14",55.0753,56.3699,53.4762,55.1896,8247744],["2005-02-21",54.8754,59.4254,52.4006,59.3016,11519401],["2005-02-28",59.1113,59.4825,56.3508,58.9875,11329881],["2005-03-07",58.9399,59.0161,53.3049,54.2282,11068815],["2005-03-14",54.2282,55.8749,51.877,52.5434,12654744],["2005-03-21",52.5434,55.2657,51.6867,53.5714,13889783],["2005-03-28",54.0188,55.8749,53.1906,54.5328,14019631],["2005-04-04",54.8183,55.8368,53.619,54.2187,9596875],["2005-04-11",54.133,55.675,50.4492,50.4492,11661228],["2005-04-18",50.6396,51.7343,49.7639,50.0209,11190050],["2005-04-25",50.4492,52.8765,47.9744,48.9929,15074710],["2005-05-02",49.2784,50.9823,47.8792,50.4492,12633523],["2005-05-09",50.4588,51.4868,48.3361,48.8215,7736121],["2005-05-16",48.5836,53.7332,48.5836,52.9051,10549314],["2005-05-23",52.4291,55.2276,52.4291,54.7898,9363441],["2005-05-30",55.0277,56.9505,54.5899,55.9225,8726380],["2005-06-06",56.1795,57.5883,55.0182,56.0082,7497854],["2005-06-13",56.0082,62.1573,55.437,60.2916,10736628],["2005-06-20",60.5105,61.0436,58.2736,58.2736,17460114],["2005-06-27",58.3498,61.1388,58.3022,60.3392,10573057],["2005-07-04",60.0156,62.4428,59.492,62.3667,7327873],["2005-07-11",62.4428,64.0896,62.262,63.4804,8251526],["2005-07-18",63.2995,64.8701,62.4048,63.2043,8710726],["2005-07-25",63.2043,65.5459,61.6813,64.0325,10737784],["2005-08-01",63.0996,64.6226,59.2255,59.9965,10784009],["2005-08-08",59.9965,60.5581,57.9119,59.73,13839145],["2005-08-15",59.6824,59.9584,56.9696,57.0076,10688513],["2005-08-22",57.1123,58.4735,54.923,55.5989,12562188],["2005-08-29",55.399,59.216,54.9421,58.0642,10363889],["2005-09-05",58.3022,59.6919,57.0172,59.5396,6749750],["2005-09-12",59.3492,59.7585,57.4931,57.8834,10453713],["2005-09-19",57.9214,58.0071,50.8205,53.6856,30408173],["2005-09-26",53.9712,57.2742,53.0859,56.8839,18872908],["2005-10-03",58.8257,59.3016,53.5047,54.8279,45687217],["2005-10-10",54.4661,54.5328,50.5825,53.1145,19262982],["2005-10-17",53.105,54.1044,49.821,52.7718,21741674],["2005-10-24",53.4952,55.2847,50.4968,52.4672,17781060],["2005-10-31",52.5814,57.179,52.3625,55.0468,14950219],["2005-11-07",55.2657,55.9035,51.5058,53.2287,14901578],["2005-11-14",53.0383,55.1039,51.7628,54.1615,11189734],["2005-11-21",53.9045,56.9886,53.6951,56.5507,6234135],["2005-11-28",56.3984,56.922,54.2948,56.0748,9063400],["2005-12-05",55.9701,56.0558,52.9336,55.0182,8191119],["2005-12-12",55.1991,60.7866,54.9326,59.8252,16995555],["2005-12-19",59.8347,60.0631,58.2736,58.6829,7856515],["2005-12-26",58.8257,59.7966,57.712,58.0833,4732462],["2006-01-02",58.2451,60.501,57.3693,59.6062,8994274],["2006-01-09",59.6062,63.2424,59.3207,60.9103,10780961],["2006-01-16",60.9103,60.9198,58.3783,58.7781,6289078],["2006-01-23",58.6829,61.2054,57.969,60.2916,10699648],["2006-01-30",60.2916,60.4534,56.2366,57.8738,9475009],["2006-02-06",57.8834,58.0642,53.4,54.3043,10152622],["2006-02-13",54.3043,56.3032,52.5719,55.437,9663585],["2006-02-20",56.0177,58.6068,54.8754,57.7691,6995476],["2006-02-27",57.198,58.0166,55.1324,55.4275,9941564],["2006-03-06",55.4275,55.5418,52.4101,53.5999,10615498],["2006-03-13",54.0664,58.0928,53.9712,57.1219,10865218],["2006-03-20",57.1219,57.217,54.3234,57.0362,11432834],["2006-03-27",57.5883,58.9019,57.0362,57.4741,12247545],["2006-04-03",57.0648,59.3778,56.3889,58.4545,9386657],["2006-04-10",58.445,59.1589,55.8273,56.4936,6575777],["2006-04-17",56.4936,56.8077,53.7427,53.7522,13549927],["2006-04-24",53.7522,54.7707,51.8104,52.2864,17640389],["2006-05-01",52.2959,52.7337,49.6116,51.8675,14292462],["2006-05-08",51.6296,52.115,47.3081,48.1076,13903859],["2006-05-15",48.1743,48.5645,45.4138,46.4038,15130599],["2006-05-22",46.1658,47.6412,45.3186,46.6322,13892829],["2006-05-29",46.4038,46.7369,45.0236,45.766,10338151],["2006-06-05",45.766,45.766,41.4921,42.9675,17969951],["2006-06-12",42.6439,43.5862,40.7497,42.7295,13691331],["2006-06-19",42.7486,43.1865,41.0447,42.3964,12395149],["2006-06-26",42.701,44.2525,40.921,42.2346,13988535],["2006-07-03",42.2346,42.6534,41.4445,42.206,7820271],["2006-07-10",42.206,42.425,36.7994,38.1415,11955069],["2006-07-17",38.1415,41.0828,37.9512,40.6259,20200606],["2006-07-24",41.0162,43.7861,40.8353,43.2721,13300942]]}