{"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-priceline-com-2009","sym":"BKNG","name":"Priceline.com","market":"US","bench":"S&P 500","baseStart":"2008-08-04","baseEnd":"2009-07-13","baseLen":50,"baseDepth":62.2,"baseLow":1.806,"baseLowDate":"2008-10-27","pivot":4.7732,"breakout":"2009-07-20","breakoutClose":4.9356,"volSurge":-45,"peak":"2014-03-03","peakPrice":55.1584,"advance":1055.6,"weeks":241,"shakeout":33.9,"shakeFrom":"2010-04-26","shakeTo":"2010-06-07","ongoing":false},"weeklyColumns":["date","open","high","low","close","volume"],"weekly":[["2007-08-06",2.4648,3.1996,2.38,3.0728,450365000],["2007-08-13",3.1192,3.138,2.768,2.9324,169595000],["2007-08-20",2.9568,3.286,2.9484,3.256,151530000],["2007-08-27",3.2596,3.33,3.056,3.3192,114077500],["2007-09-03",3.3116,3.3476,3.1012,3.1164,77827500],["2007-09-10",3.1236,3.5084,3.0492,3.4664,151977500],["2007-09-17",3.4688,3.632,3.416,3.5728,163457500],["2007-09-24",3.572,3.678,3.4604,3.55,100727500],["2007-10-01",3.556,3.7876,3.4888,3.7572,102180000],["2007-10-08",3.78,3.8396,3.612,3.7352,120212500],["2007-10-15",3.7372,3.7796,3.5128,3.5452,92802500],["2007-10-22",3.5004,3.6796,3.3912,3.4496,112182500],["2007-10-29",3.468,3.7932,3.46,3.6324,132665000],["2007-11-05",3.5804,4.268,3.166,4.1472,365925000],["2007-11-12",4.1652,4.4172,3.9804,4.3904,199562500],["2007-11-19",4.376,4.4184,3.9512,4.3076,113635000],["2007-11-26",4.344,4.6456,4.1508,4.552,185845000],["2007-12-03",4.5804,4.8268,4.4808,4.7168,194320000],["2007-12-10",4.6928,4.82,4.36,4.6868,165287500],["2007-12-17",4.5008,4.7388,4.186,4.606,166275000],["2007-12-24",4.6056,4.8228,4.5804,4.7208,53380000],["2007-12-31",4.6836,4.7948,4.2596,4.3016,125932500],["2008-01-07",4.3504,4.38,3.7664,3.8496,199792500],["2008-01-14",3.852,4.21,3.4736,3.7192,336605000],["2008-01-21",3.5336,4.4824,3.4672,4.1832,235912500],["2008-01-28",4.2072,4.418,4.0884,4.316,145545000],["2008-02-04",4.3176,4.3328,3.7,4.0716,219970000],["2008-02-11",4.0648,4.9812,3.9936,4.9544,387852500],["2008-02-18",4.9552,5.1696,4.8,5.09,196015000],["2008-02-25",5.0712,5.14,4.5376,4.5608,175057500],["2008-03-03",4.4964,4.788,4.4008,4.6768,169437500],["2008-03-10",4.6844,4.98,4.3488,4.7052,181965000],["2008-03-17",4.5708,4.9488,4.2524,4.7452,214870000],["2008-03-24",4.7792,5.27,4.7252,4.8796,207700000],["2008-03-31",4.88,5.24,4.8,5.0204,152375000],["2008-04-07",5.0352,5.2,4.7376,4.8048,133470000],["2008-04-14",4.8,5.2776,4.5836,5.1772,166002500],["2008-04-21",5.152,5.252,4.9004,5.1352,102250000],["2008-04-28",5.08,5.3996,4.8532,5.0548,188440000],["2008-05-05",5.0628,5.7736,4.8076,5.5452,290675000],["2008-05-12",5.528,5.718,5.3904,5.4196,151262500],["2008-05-19",5.4108,5.446,5.0496,5.266,173955000],["2008-05-26",5.2788,5.44,5.1512,5.3812,126662500],["2008-06-02",5.3716,5.5664,5.192,5.2992,135212500],["2008-06-09",5.2908,5.3512,4.8172,5.076,188710000],["2008-06-16",5.0756,5.2756,4.984,5.226,150422500],["2008-06-23",5.2368,5.38,4.898,5.0052,264962500],["2008-06-30",4.7912,4.878,4.2428,4.2696,255052500],["2008-07-07",4.252,4.5336,4.044,4.2964,235380000],["2008-07-14",4.3204,4.5496,3.9244,4.1856,211337500],["2008-07-21",4.1272,4.3336,3.7912,4.0212,188357500],["2008-07-28",4.2,4.6736,4.1828,4.6664,318450000],["2008-08-04",4.6404,4.7732,3.7804,3.8232,485052500],["2008-08-11",3.8772,4.238,3.84,4.128,185807500],["2008-08-18",4.0968,4.1244,3.9004,4.0852,123662500],["2008-08-25",4.044,4.0564,3.6848,3.7192,194897500],["2008-09-01",3.8856,3.9764,3.6296,3.7456,229790000],["2008-09-08",3.8068,3.8848,3.208,3.4496,394760000],["2008-09-15",3.3784,3.8716,3.0412,3.4816,293552500],["2008-09-22",3.44,3.5996,2.9084,3,227892500],["2008-09-29",2.92,2.9396,2.314,2.326,248945000],["2008-10-06",2.252,2.6352,2.1192,2.372,329992500],["2008-10-13",2.462,2.8348,2.1068,2.3236,261760000],["2008-10-20",2.4088,2.436,1.8644,2.078,193487500],["2008-10-27",1.9864,2.3708,1.806,2.1052,246407500],["2008-11-03",2.1656,2.302,1.878,2.1828,259690000],["2008-11-10",2.2444,2.2776,1.932,2.152,208117500],["2008-11-17",2.1268,2.32,2.1136,2.3144,186000000],["2008-11-24",2.3196,2.7996,2.2424,2.76,152022500],["2008-12-01",2.64,2.676,2.214,2.4184,189267500],["2008-12-08",2.464,2.708,2.4,2.5876,190112500],["2008-12-15",2.5964,2.8864,2.4764,2.77,240835000],["2008-12-22",2.8,2.8312,2.5672,2.738,89700000],["2008-12-29",2.8084,3.0844,2.6948,3.0756,71342500],["2009-01-05",3.0428,3.2,2.9444,3.008,142482500],["2009-01-12",2.96,2.9848,2.7208,2.8452,214712500],["2009-01-19",2.8,2.8772,2.598,2.7568,160877500],["2009-01-26",2.7704,2.8212,2.6324,2.6836,131592500],["2009-02-02",2.6512,3.0008,2.604,2.9788,208062500],["2009-02-09",2.984,3.0584,2.8096,2.9064,139990000],["2009-02-16",2.8248,3.394,2.7032,3.35,352680000],["2009-02-23",3.3672,3.5556,3.2436,3.3944,184707500],["2009-03-02",3.3176,3.3952,3.248,3.3436,136027500],["2009-03-09",3.3208,3.34,2.88,3.1336,267860000],["2009-03-16",3.162,3.28,3.0288,3.1196,175790000],["2009-03-23",3.08,3.3772,3.0796,3.2568,156542500],["2009-03-30",3.2084,3.56,3.11,3.5452,166335000],["2009-04-06",3.5072,3.6292,3.386,3.5984,171487500],["2009-04-13",3.5632,3.6732,3.4484,3.6532,165252500],["2009-04-20",3.5764,3.9108,3.576,3.8464,201005000],["2009-04-27",3.7,4.02,3.584,3.842,219090000],["2009-05-04",3.842,4.2492,3.842,4.196,180560000],["2009-05-11",4.09,4.52,3.92,3.9864,246127500],["2009-05-18",4,4.3048,3.9404,4.05,129442500],["2009-05-25",4.0216,4.4044,3.9812,4.4044,91845000],["2009-06-01",4.44,4.736,4.44,4.6528,144915000],["2009-06-08",4.66,4.7656,4.5216,4.6124,106275000],["2009-06-15",4.5628,4.5868,4.3104,4.5024,112585000],["2009-06-22",4.456,4.6484,4.122,4.5968,101757500],["2009-06-29",4.6344,4.6428,4.38,4.4028,69805000],["2009-07-06",4.384,4.394,4.0928,4.2644,103017500],["2009-07-13",4.2772,4.7084,4.1896,4.6432,108727500],["2009-07-20",4.6604,5,4.6604,4.9356,102010000],["2009-07-27",4.936,5.2388,4.804,5.1848,110310000],["2009-08-03",5.33,5.404,5.1344,5.2528,144005000],["2009-08-10",5.716,6.1556,5.68,5.9504,244495000],["2009-08-17",5.8328,6.1976,5.7572,6.1424,107852500],["2009-08-24",6.16,6.3956,5.96,6.2588,105140000],["2009-08-31",6.2296,6.2524,5.9472,6.1516,61900000],["2009-09-07",6.2316,6.5272,6.16,6.516,65830000],["2009-09-14",6.4876,6.76,6.4492,6.5512,81167500],["2009-09-21",6.512,6.6712,6.3408,6.4828,77672500],["2009-09-28",6.5264,6.8164,6.3508,6.5312,99310000],["2009-10-05",6.57,7,6.5428,6.8364,95095000],["2009-10-12",6.8992,6.9304,6.698,6.7248,63782500],["2009-10-19",6.7812,7.2184,6.76,7.0856,92235000],["2009-10-26",7.134,7.2928,6.1648,6.3116,245102500],["2009-11-02",6.3004,6.88,6.2916,6.88,340622500],["2009-11-09",7.008,8.3676,6.884,8.0772,507502500],["2009-11-16",8.1416,8.416,8.0564,8.35,190067500],["2009-11-23",8.4508,8.5788,8.2164,8.3284,99932500],["2009-11-30",8.262,9.0628,8.25,8.8288,162177500],["2009-12-07",8.872,8.9696,8.4964,8.828,128917500],["2009-12-14",8.89,8.914,8.4744,8.6556,110465000],["2009-12-21",8.7276,9.2492,8.6464,9.12,60602500],["2009-12-28",9.14,9.2596,8.7236,8.7364,57837500],["2010-01-04",8.8928,9.12,8.4852,8.6484,104935000],["2010-01-11",8.712,8.78,8.222,8.3508,136530000],["2010-01-18",8.342,8.498,8.1124,8.168,74490000],["2010-01-25",8.2164,8.388,7.7384,7.814,96480000],["2010-02-01",7.8608,8.4608,7.7088,7.8784,134570000],["2010-02-08",7.978,8.3856,7.9412,8.3112,109512500],["2010-02-15",8.35,9.432,8.35,9.2228,205742500],["2010-02-22",9.2816,9.2892,8.74,9.0684,124687500],["2010-03-01",9.1508,9.8,9.1056,9.4136,207240000],["2010-03-08",9.44,9.748,9.348,9.5564,107557500],["2010-03-15",9.5736,9.8404,9.3744,9.5604,86607500],["2010-03-22",9.5336,10.5068,9.4668,10.0844,127002500],["2010-03-29",10.2848,10.4112,10.1204,10.28,85587500],["2010-04-05",10.3192,10.6808,10.206,10.3796,99037500],["2010-04-12",10.41,10.6752,10.0452,10.1944,109057500],["2010-04-19",10.1464,10.56,9.768,10.468,105042500],["2010-04-26",10.5408,10.9572,10.3404,10.482,128885000],["2010-05-03",10.5812,10.8196,8.1076,9.0156,190152500],["2010-05-10",9.67,9.9916,8.16,8.3312,385780000],["2010-05-17",8.2628,8.2796,7.04,7.6496,322967500],["2010-05-24",7.7516,8.0388,7.4052,7.6464,236475000],["2010-05-31",7.6448,7.7144,7.1056,7.1416,167825000],["2010-06-07",7.184,7.3776,6.9328,7.3564,173025000],["2010-06-14",7.4532,7.98,7.356,7.7236,171967500],["2010-06-21",7.8744,7.8888,7.3604,7.6796,146592500],["2010-06-28",7.6904,7.7492,6.95,7.0564,163032500],["2010-07-05",7.1656,8.184,7.0796,8.1636,166345000],["2010-07-12",8.1656,9,8.04,8.7284,198492500],["2010-07-19",8.7528,9.1504,8.6412,9.1456,127827500],["2010-07-26",9.152,9.378,8.7088,8.976,116977500],["2010-08-02",9.076,11.9596,9.0136,11.81,410717500],["2010-08-09",11.864,12.0792,11.414,11.8876,176945000],["2010-08-16",11.8136,12.3784,11.72,12.0944,165305000],["2010-08-23",12.164,12.2696,11.3244,11.9072,140057500],["2010-08-30",11.9012,12.72,11.512,12.554,115405000],["2010-09-06",12.5596,13.3496,12.4444,12.926,114197500],["2010-09-13",13.04,13.4632,12.93,13.398,124500000],["2010-09-20",13.5844,13.9988,13.342,13.7708,147917500],["2010-09-27",13.8528,14.3296,13.36,13.5128,135832500],["2010-10-04",13.4884,13.7976,13,13.636,140965000],["2010-10-11",13.6288,14.3156,13.2028,14.184,154725000],["2010-10-18",14.1352,14.5972,13.6496,14.54,130742500],["2010-10-25",14.68,15.3244,14.56,15.0724,141217500],["2010-11-01",15.244,15.5552,14.84,15.5548,134525000],["2010-11-08",15.6512,17.124,15.37,16.5972,240005000],["2010-11-15",16.6052,16.618,15.8316,16.3836,107205000],["2010-11-22",16.3292,16.8356,16.2056,16.4348,82737500],["2010-11-29",16.3876,16.5968,15.682,16.5644,142122500],["2010-12-06",16.6676,17.0392,16.3672,16.7988,95172500],["2010-12-13",16.9028,16.9032,15.8108,16.0256,124607500],["2010-12-20",16.0964,16.8344,15.716,16.5276,91910000],["2010-12-27",16.4036,16.5184,15.9672,15.982,64452500],["2011-01-03",16.09,17.6756,16.09,17.6236,188780000],["2011-01-10",17.5116,17.7276,17.1652,17.5196,101332500],["2011-01-17",17.4884,17.66,16.64,17.024,102065000],["2011-01-24",17.0016,17.5668,16.6928,17.0124,118477500],["2011-01-31",17.016,17.798,16.8704,17.3372,104785000],["2011-02-07",17.44,18.364,17.2424,18.2156,134627500],["2011-02-14",18.32,18.5788,17.8584,17.9572,97295000],["2011-02-21",17.7432,18.776,16.64,18.4012,240202500],["2011-02-28",18.43,18.7896,17.6324,18.7652,183017500],["2011-03-07",18.8,18.9896,18.2888,18.5276,152545000],["2011-03-14",18.3684,18.6612,17.94,17.9816,142592500],["2011-03-21",18.12,19.6156,17.7248,19.48,149175000],["2011-03-28",19.5388,20.6256,19.24,20.554,136817500],["2011-04-04",20.6084,20.88,20.0888,20.2728,119615000],["2011-04-11",20.3144,20.8136,20.0188,20.8028,118682500],["2011-04-18",20.6912,21.7708,20.302,21.758,93770000],["2011-04-25",21.792,22.2508,21.2948,21.8804,101762500],["2011-05-02",22.0728,22.4752,20.724,20.7612,230502500],["2011-05-09",20.77,21.28,20.564,20.8244,128192500],["2011-05-16",20.7204,21.1,19.7468,20.8032,140735000],["2011-05-23",20.518,20.5432,19.508,20.0576,138082500],["2011-05-30",20.242,20.7756,20.1656,20.312,86935000],["2011-06-06",20.242,20.4512,19.6552,19.7272,90862500],["2011-06-13",19.82,19.904,18.0936,18.494,157355000],["2011-06-20",18.2544,19.6276,18.07,19.3188,150405000],["2011-06-27",19.3496,21.0096,19.3496,20.992,129207500],["2011-07-04",21,22.086,20.8444,22.086,87990000],["2011-07-11",21.76,21.95,20.632,20.9,112972500],["2011-07-18",20.824,21.7,20.4064,21.2148,93290000],["2011-07-25",21.16,21.7148,20.474,21.506,99562500],["2011-08-01",21.8892,21.9152,19.2336,21.1124,265367500],["2011-08-08",20.41,21.004,19.4132,20.1244,247462500],["2011-08-15",20.1864,20.5972,17.806,17.958,202937500],["2011-08-22",18.34,20.1524,17.662,20.1388,175952500],["2011-08-29",20.4,21.7076,20.3624,21.1276,141305000],["2011-09-05",20.6996,21.9732,20.5604,20.83,134582500],["2011-09-12",20.458,21.56,20.3256,21.0188,148922500],["2011-09-19",20.7336,22.16,19.97,20.5844,180075000],["2011-09-26",20.588,20.9432,17.9732,17.9784,211587500],["2011-10-03",18.174,18.9936,16.4504,18.7092,248832500],["2011-10-10",19.03,20.1592,18.96,19.9652,132625000],["2011-10-17",19.8116,20.2748,18.7468,19.8184,135077500],["2011-10-24",19.76,21.07,19.2128,20.9472,160175000],["2011-10-31",20.76,20.88,19.146,20.5348,151787500],["2011-11-07",20.6896,22.1332,20.128,21.3324,269122500],["2011-11-14",21.2392,21.9904,19.7448,19.8768,163132500],["2011-11-21",19.4788,19.7964,18.2508,18.3672,86570000],["2011-11-28",18.9804,19.9528,18.4264,19.4592,118597500],["2011-12-05",19.8252,19.8252,18.88,19.1896,109157500],["2011-12-12",18.98,19.2664,17.5504,18.2832,152552500],["2011-12-19",18.266,19.3444,18.204,19.2692,100047500],["2011-12-26",19.2,19.4896,18.634,18.7084,45440000],["2012-01-02",19,19.5712,18.9368,19.2124,67922500],["2012-01-09",19.2876,19.4484,18.7712,19.2972,76612500],["2012-01-16",19.5028,21.082,19.4148,20.7432,94797500],["2012-01-23",20.6848,21.5024,20.504,21.0344,71802500],["2012-01-30",20.918,21.96,20.744,21.8792,84512500],["2012-02-06",21.792,21.904,21.0952,21.8016,106102500],["2012-02-13",21.9772,23.5424,21.884,23.3008,126612500],["2012-02-20",23.4208,23.8336,23.1712,23.6164,83607500],["2012-02-27",23.798,25.84,23.4852,25.8344,202467500],["2012-03-05",25.8812,26.2036,25.128,25.898,125505000],["2012-03-12",25.898,27.0256,25.756,27.02,92042500],["2012-03-19",27.1544,28.6868,27.1404,28.5996,126317500],["2012-03-26",28.8804,29.4768,28.3636,28.7,133417500],["2012-04-02",28.6904,30.3956,28.69,30.272,135377500],["2012-04-09",29.874,30.9984,28.77,29.4072,206915000],["2012-04-16",29.48,29.56,27.958,28.4068,164335000],["2012-04-23",28.048,30.7,27.1216,30.4852,166052500],["2012-04-30",30.4404,30.894,29.3724,29.4428,136797500],["2012-05-07",29.4552,30.0984,26.8008,27.0156,264632500],["2012-05-14",26.78,27.0236,25.2052,25.28,152427500],["2012-05-21",25.4012,27.1636,25.4,26.1152,128915000],["2012-05-28",26.4004,26.6772,24.186,24.42,103217500],["2012-06-04",24.5608,26.3668,24.1396,25.7744,117580000],["2012-06-11",26.1496,26.4,25.2308,26.3764,120235000],["2012-06-18",26.2528,27.3348,26.16,26.6792,106457500],["2012-06-25",26.4876,26.6164,25.32,26.5808,90037500],["2012-07-02",26.6192,27.806,26.5648,26.8664,81500000],["2012-07-09",26.8404,27,25.3104,25.718,116132500],["2012-07-16",25.598,27.158,25.3828,26.928,102525000],["2012-07-23",26.3744,27.436,24.7428,27.3596,163930000],["2012-07-30",27.4816,27.69,25.3604,26.5596,124370000],["2012-08-06",26.52,27.3188,22.1368,22.5264,361250000],["2012-08-13",22.584,23.6896,22.2844,23.5512,137232500],["2012-08-20",23.4,23.994,23.1924,23.7272,113300000],["2012-08-27",23.7524,24.4112,23.404,24.1828,90832500],["2012-09-03",24.17,24.9156,23.778,24.862,97490000],["2012-09-10",24.8388,25.8024,24.2444,25.4992,117727500],["2012-09-17",25.474,25.972,25.1832,25.446,101620000],["2012-09-24",25.2724,25.96,24.6928,24.7628,99177500],["2012-10-01",24.8296,25.7552,24.4576,25.2756,99572500],["2012-10-08",25.102,25.3624,23.556,23.726,113655000],["2012-10-15",23.76,24.3552,22.2188,22.42,138200000],["2012-10-22",22.364,23.5776,22.1588,23.1784,131765000],["2012-10-29",23.17,26.304,22.7448,25.3896,114082500],["2012-11-05",25.392,25.8352,24.6416,25.0348,106907500],["2012-11-12",25.164,25.6372,24.452,24.5912,84922500],["2012-11-19",24.9816,25.7396,24.8316,25.6764,41212500],["2012-11-26",25.6348,26.8976,25.3112,26.5276,82060000],["2012-12-03",26.8,27.1692,26.1652,26.364,69725000],["2012-12-10",25.8356,25.9996,24.302,24.5416,97512500],["2012-12-17",24.5212,25.5456,24.258,24.7552,76172500],["2012-12-24",24.5744,24.7604,23.886,24.3552,36022500],["2012-12-31",24.286,26.36,24.06,25.9364,64892500],["2013-01-07",25.92,26.5192,25.7748,26.2196,51837500],["2013-01-14",26.3108,27.0832,26.1416,26.9088,61600000],["2013-01-21",26.86,28.7748,26.7244,28.7528,78032500],["2013-01-28",28.746,28.8784,26.9488,27.4224,96307500],["2013-02-04",27.2744,28.1668,27.1492,28.0332,65520000],["2013-02-11",27.9872,28.32,27.6864,28.0904,53455000],["2013-02-18",28.1264,28.3028,27.0044,27.388,67570000],["2013-02-25",27.4776,28.5,26.602,27.8248,153390000],["2013-03-04",27.782,29.148,27.6988,28.8368,75605000],["2013-03-11",28.8404,29.0952,28.3544,28.54,61020000],["2013-03-18",28.2572,28.3048,27.1884,27.9164,75295000],["2013-03-25",28.0008,28.14,27.3,27.5264,39905000],["2013-04-01",27.5632,28.2908,27.4724,27.7324,63697500],["2013-04-08",27.6704,29.8096,27.524,29.7244,74100000],["2013-04-15",29.338,29.4252,27.2924,27.3428,88667500],["2013-04-22",27.4004,28.82,27.1088,28.0476,64252500],["2013-04-29",28.1796,29.1416,27.644,28.9908,69805000],["2013-05-06",28.94,30.7868,28.716,30.6164,108667500],["2013-05-13",30.44,32.5832,30.3348,32.5464,110295000],["2013-05-20",33.028,33.8932,31.3728,32.0448,141220000],["2013-05-27",32.472,32.7996,31.578,32.1572,82172500],["2013-06-03",32.206,32.7696,31.48,32.658,74372500],["2013-06-10",32.7684,33,32.1068,32.63,67237500],["2013-06-17",32.88,33.5868,32.2088,32.522,98687500],["2013-06-24",32.21,33.2,31.646,33.0668,74295000],["2013-07-01",33.28,34.2448,33.2444,34.2064,40962500],["2013-07-08",34.9864,36.8368,34.888,36.8156,101807500],["2013-07-15",36.9,37.056,35.56,35.8516,75410000],["2013-07-22",36.044,36.7756,35.36,36.0032,81507500],["2013-07-29",36.0236,36.5528,35.0076,36.3344,81795000],["2013-08-05",36.596,39.7992,36.4104,38.7956,161430000],["2013-08-12",38.6528,38.7864,37.152,37.6028,96605000],["2013-08-19",37.36,38.2748,37.276,38.1692,52357500],["2013-08-26",38.0924,38.4496,37.2328,37.5412,46197500],["2013-09-02",37.976,38.6,37.4884,38.366,44887500],["2013-09-09",38.46,39.4308,38.3684,38.6728,50287500],["2013-09-16",39.196,40.286,38.484,40.1204,63777500],["2013-09-23",40,40.798,39.4424,40.5988,53455000],["2013-09-30",40.3572,42.9956,40.124,42.4868,87637500],["2013-10-07",42.4596,42.4596,38.896,40.4252,111255000],["2013-10-14",40.2624,42.2408,39.75,41.93,67687500],["2013-10-21",42.1316,43.948,42.04,42.834,77287500],["2013-10-28",42.8984,43.28,41.7584,42.1,56265000],["2013-11-04",42.2828,43.4156,40.8276,42.928,124760000],["2013-11-11",42.738,45.7904,42.6844,45.5812,92845000],["2013-11-18",45.58,46.5592,44.4,46.3596,74827500],["2013-11-25",46.5692,47.95,46.224,47.6932,42542500],["2013-12-02",47.844,47.8636,46.6616,47.216,54552500],["2013-12-09",47.3224,47.94,46.7672,46.8508,59830000],["2013-12-16",46.824,47.8676,45.8,47.638,82020000],["2013-12-23",47.7788,47.7788,46.7464,46.8124,39785000],["2013-12-30",46.894,46.894,45.2576,45.3072,59147500],["2014-01-06",45.2912,46.724,44.5204,45.9536,69980000],["2014-01-13",45.7028,47.5996,45.3212,47.1216,80242500],["2014-01-20",47.26,48.5988,46.9056,47.1972,69640000],["2014-01-27",47.2428,47.4796,45.3188,45.7956,103067500],["2014-02-03",45.7532,47.8624,44.156,47.8156,91687500],["2014-02-10",47.6396,51.388,47.4816,51.1992,110080000],["2014-02-17",51.344,53.3248,50.1612,52.626,149230000],["2014-02-24",52.68,55.0164,52.1652,53.9536,117347500],["2014-03-03",53.2376,55.1584,52.84,54.3216,72405000],["2014-03-10",54.2772,54.3536,50.682,50.7172,93115000],["2014-03-17",50.9264,52.6796,50.68,50.7536,99547500],["2014-03-24",51,51.0396,46.2564,47.6804,167902500],["2014-03-31",48.2184,51.0696,47.118,47.1232,152842500],["2014-04-07",46.7,49.4036,45.52,46.2484,192812500],["2014-04-14",46.7308,48.9848,45.6532,48.3344,111937500],["2014-04-21",48.504,49.486,46.16,46.2896,95775000],["2014-04-28",46.32,47.8476,44.2908,47.1972,114260000],["2014-05-05",46.806,47.7376,43.4904,45.4364,151512500],["2014-05-12",45.7588,46.88,44.7256,45.4864,91492500],["2014-05-19",45.2708,47.8992,45.1572,47.8848,79707500],["2014-05-26",48.2464,51.7064,48.2464,51.1452,99002500],["2014-06-02",51.24,51.44,49.364,49.5232,78460000],["2014-06-09",49.642,50.592,47.4656,47.572,115562500],["2014-06-16",47.6552,48.8408,47.32,48.1268,91087500],["2014-06-23",48.0048,49.2032,47.8012,48.2188,72507500],["2014-06-30",48.2084,50.1044,48.1,49.7248,63242500],["2014-07-07",49.704,50.58,48.3268,48.5968,98147500],["2014-07-14",48.86,49.7304,47.8804,48.5112,87962500],["2014-07-21",48.462,49.8924,48.122,49.1112,72720000],["2014-07-28",49.12,50.3404,48.9492,49.836,85032500],["2014-08-04",49.902,52.2836,49.8612,51.2624,117187500],["2014-08-11",51.274,53.196,50.6608,50.8048,140580000],["2014-08-18",50.9828,51.5308,50.4152,51.1,59680000],["2014-08-25",51.4724,51.7588,49.6648,49.7724,64022500],["2014-09-01",49.908,50.518,47.2944,47.8008,103335000],["2014-09-08",47.6132,48.062,46.47,46.5576,98337500],["2014-09-15",46.4464,48.22,45.5708,47.4448,99907500],["2014-09-22",47.2532,47.3548,46.166,46.9776,83432500],["2014-09-29",46.5008,46.764,44.762,45.6584,97405000],["2014-10-06",45.64,45.6536,42.5028,42.5464,139637500],["2014-10-13",42.5364,43.78,40.6912,43.0908,166192500],["2014-10-20",43.0608,45.6572,42.9892,45.5372,79267500],["2014-10-27",45.52,48.2732,45.1856,48.2484,85927500],["2014-11-03",48.4676,49.16,43.2556,43.7844,174412500],["2014-11-10",43.7156,47.1356,43.714,46.9184,110077500],["2014-11-17",46.7984,47,45.9308,46.0584,76087500],["2014-11-24",46.3008,47.2924,46.058,46.4076,49577500],["2014-12-01",46.3256,46.598,45.0124,45.4388,94625000],["2014-12-08",45.274,45.9636,44.1408,44.1596,79000000],["2014-12-15",44.284,44.5628,41.7208,44.378,128187500],["2014-12-22",44.4404,46.4176,44.4288,46.2488,48560000],["2014-12-29",46.1856,46.7844,45.2604,45.6824,45555000],["2015-01-05",45.5348,45.5348,41.8848,42.0784,127700000],["2015-01-12",42.1876,42.6808,39.6276,40.3288,129045000],["2015-01-19",40.658,42.12,39.96,41.5196,76162500],["2015-01-26",41.4448,41.7528,39.6852,40.3792,92742500],["2015-02-02",40.48,41.9776,39.74,40.8968,101287500],["2015-02-09",40.826,44.34,40.566,44.1348,91987500],["2015-02-16",44.6,49.2036,44.48,48.6492,142222500],["2015-02-23",48.4188,50.56,48.044,49.4992,116740000],["2015-03-02",49.51,50.48,48.52,48.6396,79442500]]}