{"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-naver-2003","sym":"035420.KS","name":"NAVER","market":"KR","bench":"KOSPI","baseStart":"2003-01-05","baseEnd":"2003-03-16","baseLen":11,"baseDepth":19.6,"baseLow":1961.15,"baseLowDate":"2003-03-09","pivot":2439.19,"breakout":"2003-03-23","breakoutClose":2696.59,"volSurge":null,"peak":"2007-10-21","peakPrice":73543.3,"advance":2915.1,"weeks":239,"shakeout":39.7,"shakeFrom":"2003-07-13","shakeTo":"2003-11-02","ongoing":false},"weeklyColumns":["date","open","high","low","close","volume"],"weekly":[["2002-10-27",1797.72,2091.9,1724.18,1793.64,72094681],["2002-11-03",1777.3,1789.55,1603.65,1634.3,63202774],["2002-11-10",1630.21,1730.31,1450.44,1570.97,47646222],["2002-11-17",1564.84,1728.27,1546.45,1648.6,50441311],["2002-11-24",1671.07,1801.81,1503.55,1801.81,91229531],["2002-12-01",1801.81,2230.81,1801.81,2116.41,79677153],["2002-12-08",2157.27,2480.04,2022.44,2357.47,80651273],["2002-12-15",2328.87,2394.24,2189.96,2202.21,32970783],["2002-12-22",2189.96,2238.98,1940.73,2010.18,40156756],["2002-12-29",2002.01,2275.76,1781.38,2275.76,45724905],["2003-01-05",2296.18,2439.19,2087.81,2259.41,98537880],["2003-01-12",2259.41,2332.96,2124.58,2149.1,42454993],["2003-01-19",2083.73,2300.27,2083.73,2194.04,32716239],["2003-01-26",2116.41,2136.84,1993.84,2100.07,16464587],["2003-02-02",2083.73,2185.87,2034.7,2046.95,14048866],["2003-02-09",2034.7,2177.7,2018.35,2124.58,16325077],["2003-02-16",2226.73,2267.58,2149.1,2194.04,17047101],["2003-02-23",2194.04,2357.47,2194.04,2283.93,16095008],["2003-03-02",2275.76,2300.27,2034.7,2063.3,11398183],["2003-03-09",2014.27,2226.73,1961.15,2198.13,15803751],["2003-03-16",2181.78,2504.56,2063.3,2431.01,28146686],["2003-03-23",2451.44,2745.62,2259.41,2696.59,35322867],["2003-03-30",2688.42,2913.13,2520.9,2892.7,32060300],["2003-04-06",2941.73,3068.39,2823.25,2860.02,36233352],["2003-04-13",2892.7,3910.05,2892.7,3840.59,47359859],["2003-04-20",3836.51,4167.45,3325.79,3603.62,47871396],["2003-04-27",3558.68,4984.6,3558.68,4821.17,58939162],["2003-05-04",4821.17,4862.03,4208.31,4433.03,39919345],["2003-05-11",4494.31,5168.46,4371.74,4535.17,83857549],["2003-05-18",4412.6,5495.32,4330.88,5311.46,98131590],["2003-05-25",5434.03,5720.03,4800.74,5311.46,62620260],["2003-06-01",5291.03,5352.32,4473.88,4576.03,42499050],["2003-06-08",4616.88,6067.32,4616.88,5760.89,74554456],["2003-06-15",5658.75,6251.18,5454.46,5658.75,35819717],["2003-06-22",5617.89,6189.89,5168.46,6128.61,38059214],["2003-06-29",6128.61,6986.61,5883.46,6823.18,49408449],["2003-07-06",7027.47,7456.47,6557.61,6884.47,43580860],["2003-07-13",6986.61,8784.34,6945.75,8212.33,61834601],["2003-07-20",8314.48,8661.76,6557.61,7440.13,82663148],["2003-07-27",7722.05,8314.48,7603.56,7722.05,47717200],["2003-08-03",7476.9,7497.33,6810.93,6904.9,41424580],["2003-08-10",6827.27,7305.3,6692.44,7109.18,30973592],["2003-08-17",7190.9,7391.1,6100.01,6128.61,43825615],["2003-08-24",6128.61,7256.27,6006.04,7190.9,52764024],["2003-08-31",7374.76,7685.27,6847.7,7002.96,39547318],["2003-09-07",6868.13,7002.96,6557.61,6868.13,11718811],["2003-09-14",6864.04,7476.9,6761.9,6896.73,28540739],["2003-09-21",6892.64,6937.58,6140.86,6373.75,38311311],["2003-09-28",6373.75,7170.47,6149.04,7060.16,28643537],["2003-10-05",7190.9,7235.84,6745.55,6884.47,25941453],["2003-10-12",6823.18,7403.36,6782.33,6941.67,27456479],["2003-10-19",6945.75,6986.61,6234.84,6578.04,26528861],["2003-10-26",6639.32,6647.5,6136.78,6189.89,26820119],["2003-11-02",6132.69,6251.18,4956,5311.46,74750259],["2003-11-09",5192.97,5793.58,5192.97,5691.43,45891336],["2003-11-16",5760.89,6091.84,5581.12,5581.12,32853301],["2003-11-23",5523.92,5683.26,5250.17,5581.12,17658985],["2003-11-30",5707.78,6336.98,5707.78,6153.12,29365560],["2003-12-07",6136.78,6193.98,5724.12,5764.98,18740796],["2003-12-14",5867.12,5899.81,5340.06,5372.75,21496724],["2003-12-21",5340.06,5434.03,4996.86,5250.17,17125423],["2003-12-28",5291.03,5711.86,5291.03,5634.23,14102713],["2004-01-04",5658.75,5981.52,5380.92,5912.06,28212769],["2004-01-11",5944.75,6292.04,5626.06,5736.38,26308584],["2004-01-18",5797.66,5879.38,5438.12,5593.38,5039480],["2004-01-25",5666.92,5826.26,5139.86,5617.89,35330209],["2004-02-01",5679.18,6639.32,5393.17,6128.61,61961872],["2004-02-08",6169.46,6345.15,5830.35,6320.64,33952246],["2004-02-15",6271.61,6394.18,6112.26,6373.75,19781000],["2004-02-22",6455.47,6520.84,5883.46,5989.69,19449359],["2004-02-29",5989.69,6243.01,5809.92,6226.67,7930022],["2004-03-07",6226.67,6913.07,6128.61,6733.3,15228580],["2004-03-14",6929.41,7918.16,6643.41,7722.05,24547581],["2004-03-21",7599.47,7656.67,6700.61,6749.64,18451988],["2004-03-28",6749.64,7387.01,6749.64,7223.59,17775243],["2004-04-04",7223.59,7787.42,7215.41,7574.96,18760377],["2004-04-11",7681.19,7844.62,7280.79,7583.13,13276669],["2004-04-18",7591.3,9617.83,7591.3,8964.11,31434954],["2004-04-25",8980.45,9274.63,8089.76,8547.36,18957404],["2004-05-02",8498.34,8972.28,7967.19,8457.48,11246436],["2004-05-09",8171.48,8416.62,7395.19,7591.3,22429237],["2004-05-16",7370.67,7983.53,6349.24,7844.62,28408572],["2004-05-23",8016.22,8825.19,7591.3,8825.19,17512134],["2004-05-30",8735.31,9086.68,7869.13,8122.45,15982421],["2004-06-06",8253.19,8923.25,8212.33,8416.62,13974217],["2004-06-13",8988.62,9380.86,8294.05,9086.68,20115089],["2004-06-20",9315.48,9348.17,8661.76,8915.08,12068808],["2004-06-27",9078.51,9650.51,8898.74,9029.48,10597837],["2004-07-04",8988.62,9103.02,8334.91,8432.96,8660611],["2004-07-11",8522.85,8751.65,7967.19,8253.19,8224950],["2004-07-18",8032.56,9004.97,8032.56,8531.02,10017770],["2004-07-25",8253.19,8457.48,7476.9,7918.16,11664964],["2004-08-01",7811.93,8089.76,7362.5,7681.19,10517068],["2004-08-08",7599.47,7983.53,7452.39,7893.65,10275987],["2004-08-15",8008.05,8334.91,7722.05,7967.19,9646969],["2004-08-22",8057.08,8367.59,7893.65,8253.19,7013418],["2004-08-29",8212.33,9086.68,7926.33,8906.91,12743105],["2004-09-05",8947.77,8996.8,8130.62,8171.48,11143639],["2004-09-12",8122.45,8522.85,7983.53,8408.45,17295525],["2004-09-19",8498.34,8580.05,7558.62,7689.36,13904461],["2004-09-26",7689.36,8024.39,7607.64,7844.62,4426371],["2004-10-03",7983.53,8008.05,7632.16,7820.1,19889916],["2004-10-10",7844.62,8065.25,7509.59,7697.53,12910760],["2004-10-17",7566.79,7926.33,6880.38,7068.33,18535204],["2004-10-24",7027.47,7272.61,6831.35,7101.01,8444005],["2004-10-31",7043.81,7444.21,6970.27,7019.3,7185970],["2004-11-07",6986.61,7419.7,6904.9,7395.19,16036266],["2004-11-14",7444.21,7501.42,7027.47,7076.5,8619003],["2004-11-21",6986.61,7370.67,6962.1,7051.98,7523730],["2004-11-28",7109.18,7378.84,6962.1,7305.3,7846804],["2004-12-05",7280.79,7297.13,6390.09,6578.04,14058656],["2004-12-12",6578.04,6872.21,6553.52,6667.92,5848390],["2004-12-19",6586.21,6692.44,6414.61,6504.5,7226355],["2004-12-26",6455.47,6823.18,6414.61,6823.18,6482303],["2005-01-02",6953.93,7305.3,6815.01,7223.59,19306179],["2005-01-09",7313.47,7746.56,7272.61,7517.76,13813903],["2005-01-16",7640.33,8334.91,7411.53,7509.59,16566159],["2005-01-23",7403.36,7640.33,7084.67,7125.53,13345198],["2005-01-30",7027.47,7746.56,6970.27,7387.01,18288002],["2005-02-06",7403.36,7468.73,7239.93,7248.1,4105744],["2005-02-13",7256.27,7664.84,7092.84,7141.87,14272815],["2005-02-20",7190.9,7239.93,6798.67,7068.33,12985410],["2005-02-27",7166.38,7509.59,7051.98,7182.73,10441196],["2005-03-06",7190.9,7476.9,7092.84,7476.9,12271954],["2005-03-13",7436.04,7476.9,6798.67,6847.7,7915336],["2005-03-20",6847.7,7239.93,6635.24,7215.41,11422657],["2005-03-27",7387.01,7460.56,7166.38,7272.61,9877037],["2005-04-03",7346.16,7656.67,7166.38,7501.42,8324074],["2005-04-10",7517.76,7746.56,7190.9,7305.3,5882654],["2005-04-17",7068.33,8048.9,6962.1,7844.62,12746775],["2005-04-24",7844.62,8040.73,7452.39,7599.47,5245072],["2005-05-01",7648.5,8253.19,7648.5,8122.45,11117940],["2005-05-08",8089.76,8106.1,7730.22,8057.08,5477588],["2005-05-15",8138.79,8351.25,7869.13,8302.22,6336674],["2005-05-22",8302.22,8939.6,8146.96,8906.91,9126867],["2005-05-29",8890.57,9266.45,8506.51,9143.88,9568649],["2005-06-05",9143.88,9258.28,8825.19,9111.2,5030913],["2005-06-12",8988.62,9135.71,8669.94,8702.62,5728460],["2005-06-19",8767.99,8980.45,8580.05,8857.88,7101529],["2005-06-26",8718.97,8915.08,8294.05,8825.19,5509405],["2005-07-03",8947.77,9478.91,8539.19,9397.2,8483165],["2005-07-10",9560.63,9617.83,9160.23,9176.57,6514121],["2005-07-17",9111.2,9348.17,8817.02,9315.48,7543310],["2005-07-24",9560.63,10459.5,9487.08,10377.8,13797993],["2005-07-31",10459.5,10770,9797.6,10459.5,14174914],["2005-08-07",10459.5,11072.4,10385.9,10827.2,8819700],["2005-08-14",10827.2,11072.4,10418.6,10794.5,4299098],["2005-08-21",10761.8,11742.4,10761.8,10958,8724247],["2005-08-28",10745.5,11807.8,10721,11235.8,7258172],["2005-09-04",11333.8,11946.7,11268.5,11644.4,8458689],["2005-09-11",11644.4,13556.5,11538.1,13074.4,7220235],["2005-09-18",13074.4,15239.8,13074.4,13973.2,14322991],["2005-09-25",14136.7,14569.7,13826.1,14504.4,10075288],["2005-10-02",14504.4,15386.9,14242.9,14300.1,8217607],["2005-10-09",14300.1,15060,13237.8,13352.2,12352723],["2005-10-16",13237.8,14676,12649.4,14545.2,14997287],["2005-10-23",14708.7,15297,13630,14300.1,9862353],["2005-10-30",14512.5,16343,14104,16334.8,12958488],["2005-11-06",16669.8,18966,15893.5,18426.7,16853744],["2005-11-13",18467.5,19366.4,18304.1,18500.2,10590495],["2005-11-20",18394,21205,18091.6,20919,10722662],["2005-11-27",21245.8,22005.8,19578.9,20428.7,13757609],["2005-12-04",20428.7,22161,20159,21989.4,7949602],["2005-12-11",22226.4,23337.7,20526.7,21082.4,10026337],["2005-12-18",20510.4,22291.8,20510.4,21327.6,7747679],["2005-12-25",21327.6,22136.5,20837.3,22063,7385443],["2006-01-01",22210.1,23329.6,21973.1,23190.7,6641392],["2006-01-08",23860.7,24514.4,21368.4,22651.3,17960032],["2006-01-15",22880.1,23828,18631,20101.8,15344837],["2006-01-22",18802.6,22586,18802.6,22545.1,15234699],["2006-01-29",22545.1,23452.1,21041.6,21164.1,9996968],["2006-02-05",20428.7,23582.9,20273.4,22063,11531573],["2006-02-12",21842.4,22226.4,18843.4,20404.2,15522284],["2006-02-19",19881.2,21915.9,19881.2,21915.9,5754159],["2006-02-26",21981.3,22904.6,21376.6,21736.1,4888956],["2006-03-05",21409.3,21777,20502.2,20861.8,5349092],["2006-03-12",20976.2,21237.7,20477.7,20714.7,3677423],["2006-03-19",20747.4,23370.4,20739.2,23370.4,5398042],["2006-03-26",23215.2,24865.8,22430.7,24514.4,5701537],["2006-04-02",25127.3,28183.4,24522.6,27031.2,7960616],["2006-04-09",26565.5,28069,25576.7,26295.8,7299781],["2006-04-16",26148.7,27758.5,25486.8,27505.2,5679509],["2006-04-23",27137.5,28109.9,26271.3,27374.4,3608893],["2006-04-30",27374.4,28248.8,27292.7,27783,3481622],["2006-05-07",28028.2,28044.5,25470.5,26067,6729503],["2006-05-14",25339.7,25699.3,23158,23836.2,8190683],["2006-05-21",23877.1,24122.2,21343.9,23460.3,10278434],["2006-05-28",23713.6,24514.4,22798.4,24489.9,3523229],["2006-06-04",25004.7,25274.4,21956.8,24432.7,6556952],["2006-06-11",24024.1,25372.4,22822.9,24391.9,9132987],["2006-06-18",24514.4,25249.9,23860.7,24514.4,4015184],["2006-06-25",24923,27292.7,22839.3,26965.9,8742603],["2006-07-02",27121.1,27701.3,25331.6,25535.9,4970947],["2006-07-09",25094.6,26622.7,24686,25666.6,6682592],["2006-07-16",25666.6,25666.6,24146.7,24342.8,2701672],["2006-07-23",24146.7,27113,24146.7,25985.3,3650093],["2006-07-30",26696.2,26696.2,23141.6,24465.4,9972083],["2006-08-06",24269.3,24367.3,23313.2,23386.8,4151023],["2006-08-13",23117.1,23705.5,22259.1,22259.1,8800530],["2006-08-20",22308.1,23019,21205,22847.4,14130858],["2006-08-27",22847.4,23043.6,21964.9,22455.2,8533747],["2006-09-03",22675.8,23975.1,22626.8,23975.1,7966326],["2006-09-10",23975.1,25666.6,22896.5,24759.6,8353037],["2006-09-17",25127.3,25813.7,24293.8,24489.9,10361242],["2006-09-24",24489.9,24882.1,23901.6,24342.8,6394598],["2006-10-01",24244.8,24440.9,22381.7,22798.4,4519378],["2006-10-08",22651.3,23631.9,21817.8,22921,9509499],["2006-10-15",23288.7,23607.4,22185.6,22332.6,6516160],["2006-10-22",22553.3,23484.8,22332.6,23239.7,7387891],["2006-10-29",22872,24808.6,22332.6,24735.1,7463356],["2006-11-05",25004.7,25053.7,24073.2,24637,6671578],["2006-11-12",24637,26156.9,24416.4,25936.3,5396411],["2006-11-19",26156.9,26867.8,25225.3,25225.3,5754975],["2006-11-26",25200.8,26549.1,24440.9,26353,6018900],["2006-12-03",26083.4,27529.7,25936.3,26965.9,4249739],["2006-12-10",26990.4,27872.9,26328.5,27676.8,4339890],["2006-12-17",27799.4,28363.2,26647.2,26794.3,3920138],["2006-12-24",26794.3,28069,25960.8,27971,2007387],["2006-12-31",27971,30692.1,27407.1,30471.4,6083354],["2007-01-07",29907.6,30324.3,28363.2,29417.3,5604044],["2007-01-14",29417.3,31452,28804.5,30152.7,6746228],["2007-01-21",30152.7,32113.9,29172.2,31795.2,5611795],["2007-01-28",32212,32751.3,30324.3,31623.6,6639352],["2007-02-04",31868.8,32628.7,31059.8,31672.6,6613654],["2007-02-11",31255.9,33437.7,30275.3,32506.1,8365274],["2007-02-18",32506.1,32898.4,31525.6,31868.8,4999910],["2007-02-25",31991.3,33707.3,30888.2,31844.2,6596930],["2007-03-04",31304.9,32849.3,30152.7,32408.1,5313195],["2007-03-11",32800.3,34222.1,32530.6,33682.8,4806555],["2007-03-18",33437.7,34540.8,33217.1,33241.6,3979287],["2007-03-25",32971.9,34222.1,31991.3,33829.9,3564430],["2007-04-01",33143.5,34908.5,33143.5,34050.5,3300910],["2007-04-08",33977,34835,33829.9,34736.9,3409826],["2007-04-15",34908.5,38144.5,34638.9,36771.6,5725196],["2007-04-22",36820.7,37727.7,34859.5,35496.9,7841093],["2007-04-29",35496.9,37016.8,35496.9,36771.6,5562436],["2007-05-06",37507.1,39174.1,36771.6,38438.6,6681778],["2007-05-13",38855.4,40277.2,38634.7,39223.1,3759415],["2007-05-20",39223.1,39517.3,38119.9,38365.1,3531796],["2007-05-27",39149.5,45670.4,38610.2,44371.1,6339121],["2007-06-03",44371.1,44763.3,42042.2,42655.1,3721071],["2007-06-10",42655.1,44469.2,40694,43562.1,5644428],["2007-06-17",44371.1,44371.1,41429.4,41797.1,4513666],["2007-06-24",41674.5,41723.6,39247.6,41306.8,4897113],["2007-07-01",40571.4,43635.7,40497.8,42900.2,2959072],["2007-07-08",43488.6,43488.6,40522.4,41674.5,4834293],["2007-07-15",41674.5,42532.5,40963.6,41012.6,3560758],["2007-07-22",40890.1,41625.5,38414.1,39958.5,6343199],["2007-07-29",39223.1,42410,38536.7,41159.7,4169378],["2007-08-05",40203.7,45057.5,39958.5,41429.4,4430449],["2007-08-12",41429.4,41625.5,36085.2,36232.3,3513439],["2007-08-19",38095.4,43537.6,37997.4,41723.6,4261978],["2007-08-26",42777.7,44469.2,41674.5,44371.1,3581561],["2007-09-02",45106.6,45498.8,43758.3,44934.9,3911163],["2007-09-09",44126,49935.9,43243.5,49126.9,5171239],["2007-09-16",49126.9,53196.3,48170.9,52460.9,3866701],["2007-09-23",52460.9,53466,49984.9,51921.6,2191769],["2007-09-30",51921.6,61555.7,51137.1,59570.1,4566695],["2007-10-07",61531.2,65943.8,58761.1,61531.2,6024612],["2007-10-14",63222.7,66164.4,60771.3,63369.8,5080271],["2007-10-21",56652.8,73543.3,56652.8,70503.5,4755156],["2007-10-28",72317.6,73494.3,66213.5,66973.4,4400263],["2007-11-04",67561.8,71582.1,64472.9,64472.9,4667861],["2007-11-11",62021.5,64472.9,56407.7,62242.1,5947922],["2007-11-18",62242.1,62560.8,55304.6,58515.9,4730273],["2007-11-25",60795.8,67316.6,59570.1,64031.7,3401259],["2007-12-02",64693.6,66311.5,61040.9,61408.6,4362327],["2007-12-09",62021.5,63443.3,57559.9,57608.9,3684766],["2007-12-16",56138,57461.8,51112.6,56309.6,3728413],["2007-12-23",56309.6,57461.8,53931.7,55427.1,2479513],["2007-12-30",55427.1,60182.9,55427.1,59790.7,2513355],["2008-01-06",56873.5,63688.5,56873.5,59079.8,3012603],["2008-01-13",57854.1,60305.5,49372.1,55843.9,5686571],["2008-01-20",54667.2,57707,50132,57437.3,4273872],["2008-01-27",55647.8,56236.1,44542.7,49028.9,7066677],["2008-02-03",51137.1,56701.9,50744.9,54789.8,2257376],["2008-02-10",52706,55672.3,50990,54667.2,4020862],["2008-02-17",54912.3,55451.6,50744.9,52215.7,3367954],["2008-02-24",52706,56603.8,52338.3,52338.3,3993217],["2008-03-02",50009.4,50892,48808.2,49077.9,4837312],["2008-03-09",48538.6,50695.8,46087.1,50181,3548679],["2008-03-16",50181,50181,46700,49298.5,3714875],["2008-03-23",49641.7,55378.1,48685.7,54422,4841986],["2008-03-30",55868.4,60084.9,55402.6,56138,5210790],["2008-04-06",56579.3,58368.9,55231,57535.4,2198556],["2008-04-13",56407.7,56873.5,50573.3,53931.7,5994678],["2008-04-20",55892.9,57388.3,54176.9,56898,3205233],["2008-04-27",57437.3,59570.1,55353.6,58172.7,2184797],["2008-05-04",58172.7,58810.1,49028.9,52485.4,9024976],["2008-05-11",52485.4,52534.4,49641.7,50965.5,4611764],["2008-05-18",51431.3,53147.3,49617.2,51970.6,3623320],["2008-05-25",51504.8,52902.1,50230.1,52240.2,4874701],["2008-06-01",52215.7,52289.3,48489.5,48661.1,3971105],["2008-06-08",46822.6,48440.5,43268,47999.3,7060238],["2008-06-15",47827.7,48317.9,44395.6,44518.2,2958802],["2008-06-22",43390.5,45964.6,42532.5,44469.2,4661012],["2008-06-29",44591.7,45376.2,39590.8,40081.1,4330818],["2008-07-06",39198.6,43856.3,38928.9,42262.9,5522357],["2008-07-13",41870.6,42728.7,37016.8,38242.5,5083374],["2008-07-20",38781.8,43635.7,37899.3,43635.7,3330938],["2008-07-27",43488.6,43635.7,39590.8,41331.3,2978181],["2008-08-03",41674.5,43611.2,39051.5,39541.8,5015003],["2008-08-10",39811.4,41625.5,38267,39566.3,2250918],["2008-08-17",39002.5,39468.2,33805.4,35276.3,5585500],["2008-08-24",35717.5,39051.5,35717.5,36771.6,3543343],["2008-08-31",35619.5,37752.2,31746.2,37605.1,5385875],["2008-09-07",38610.2,39639.8,33977,35570.4,6626075],["2008-09-14",35570.4,37482.6,32383.6,36281.4,4882979],["2008-09-21",36771.6,37507.1,34614.4,36722.6,7418314],["2008-09-28",37139.4,37997.4,34491.8,35545.9,5615096],["2008-10-05",35300.8,35423.4,26916.8,28878,11220850],["2008-10-12",30397.9,33903.5,29368.3,30397.9,6675020],["2008-10-19",30643,33168,26916.8,28069,4860229]]}