uri:/instrument/1.0/vrx/chartdata;type=quote;range=5d/csv/
ticker:vrx
unit:MIN
timezone:EDT
currency:USD
gmtoffset:-14400
previous_close:74.6700
range:20130520,1369056600,1369080000
range:20130521,1369143000,1369166400
range:20130522,1369229400,1369252800
range:20130523,1369315800,1369339200
range:20130524,1369402200,1369425600
Timestamp:1369056600,1369425600
labels:1369056600,1369143000,1369229400,1369315800,1369402200
values:Timestamp,close,high,low,open,volume
close:73.2600,85.6900
high:73.5600,87.4900
low:73.2500,85.0400
open:73.2700,85.6700
volume:0,1514400
1369056830,78.0699,78.1500,78.0300,78.1500,10100
1369057162,78.0300,78.2020,78.0000,78.0590,61600
1369057454,77.9100,78.0200,77.7900,78.0200,14300
1369057795,78.1876,78.2300,77.8600,77.8600,11400
1369058067,78.0500,78.1400,77.9700,78.1400,6400
1369058387,78.6300,78.6900,78.0600,78.0600,24000
1369058689,78.2000,78.6000,78.1600,78.6000,10400
1369058981,78.2000,78.2800,78.2000,78.2100,45800
1369059287,78.1700,78.2300,78.1500,78.2300,7900
1369059599,78.2200,78.2700,78.1400,78.1400,13100
1369059878,78.1299,78.2300,78.0900,78.2300,8300
1369060178,78.0800,78.1400,78.0800,78.1400,3900
1369060426,78.0150,78.0700,78.0000,78.0700,12900
1369060762,77.9750,78.0100,77.9210,78.0000,9300
1369061082,77.9500,78.0000,77.9500,77.9900,13500
1369061392,77.8400,77.9300,77.8400,77.9300,6000
1369061689,77.6100,77.8300,77.6100,77.8300,13500
1369061997,77.5800,77.6400,77.5800,77.6000,5800
1369062297,77.5100,77.5501,77.4400,77.5501,12000
1369062579,77.4900,77.5050,77.3800,77.5050,10900
1369062884,77.3500,77.4700,77.3500,77.4700,18500
1369063178,77.4400,77.4400,77.3500,77.3500,6200
1369063490,77.5150,77.5150,77.4400,77.4500,13900
1369063763,77.5200,77.5450,77.5100,77.5300,11800
1369064081,77.4300,77.5150,77.4150,77.5150,8500
1369064399,77.3300,77.5000,77.3200,77.5000,6200
1369064683,77.3700,77.4290,77.3698,77.3698,7200
1369064985,77.4000,77.4000,77.3200,77.3400,4700
1369065267,77.3700,77.4498,77.3500,77.4498,5900
1369065581,77.2800,77.3700,77.2600,77.3700,6500
1369065866,77.4900,77.4900,77.2900,77.2900,20600
1369066165,77.4800,77.4850,77.4100,77.4700,6900
1369066484,77.4800,77.5400,77.4800,77.5050,14700
1369066746,77.4800,77.5000,77.4600,77.5000,3400
1369067059,77.4700,77.4700,77.4200,77.4400,3400
1369067357,77.4000,77.4800,77.4000,77.4800,8000
1369067696,77.3200,77.3950,77.3200,77.3900,9800
1369067997,77.1000,77.3100,77.0900,77.3080,10200
1369068240,77.0800,77.0800,77.0600,77.0720,4300
1369068584,77.0000,77.0800,76.9500,77.0800,14100
1369068894,76.9250,77.0300,76.9250,77.0000,6300
1369069185,76.9000,76.9400,76.8900,76.9400,4700
1369069484,76.8400,76.9000,76.8400,76.9000,6600
1369069775,76.8500,76.8700,76.8350,76.8400,6800
1369070084,76.7600,76.8600,76.7600,76.8500,7800
1369070391,76.6500,76.7600,76.6500,76.7600,3500
1369070696,76.5400,76.6000,76.5300,76.6000,13400
1369070998,76.4300,76.5400,76.4100,76.5400,7000
1369071289,76.3900,76.4600,76.3900,76.4250,6400
1369071553,76.3250,76.4100,76.3250,76.3800,5900
1369071874,76.1200,76.3100,76.0800,76.3100,18900
1369072188,76.0500,76.1700,76.0500,76.1200,19200
1369072483,76.1200,76.1200,75.9310,76.0500,16200
1369072792,76.0700,76.1250,76.0600,76.1250,9700
1369073096,75.8900,76.0800,75.8700,76.0650,8500
1369073395,75.8700,75.9200,75.8400,75.9100,11700
1369073681,75.7900,75.8600,75.7900,75.8600,8600
1369073966,75.7350,75.8200,75.6600,75.8000,8800
1369074255,75.8400,75.8700,75.7200,75.7300,8900
1369074599,75.8500,75.9000,75.8200,75.8200,20700
1369074881,75.9500,75.9500,75.8800,75.9000,5400
1369075184,75.8550,75.9400,75.8100,75.9400,6600
1369075419,75.7550,75.8400,75.7550,75.8400,6500
1369075779,75.6550,75.7700,75.6200,75.7700,13100
1369076058,75.6700,75.7100,75.6500,75.6800,10300
1369076394,75.5300,75.6700,75.5300,75.6700,13800
1369076693,75.4534,75.6100,75.4534,75.5400,16800
1369076994,75.3400,75.4500,75.3340,75.4500,35300
1369077297,75.3000,75.3400,75.2700,75.3400,22300
1369077591,75.2100,75.3600,75.2000,75.3200,37700
1369077897,75.3200,75.3200,75.1800,75.2300,31800
1369078197,75.3100,75.3300,75.2500,75.3200,21600
1369078482,75.3000,75.3500,75.2800,75.3000,16700
1369078795,75.3200,75.3200,75.2220,75.3000,10100
1369079090,75.2550,75.3200,75.2500,75.3200,19200
1369079399,75.2950,75.3200,75.2500,75.2550,15800
1369079692,75.3100,75.3250,75.2700,75.2900,40900
1369079947,75.3400,75.3400,75.2700,75.2900,31600
1369143287,74.9300,75.3600,74.5300,75.3500,0
1369143589,75.3500,75.3500,74.9400,74.9400,33600
1369143890,75.6600,75.7500,75.3400,75.3400,17800
1369144145,75.8500,75.8600,75.7000,75.7000,27600
1369144493,76.0000,76.1900,75.8600,75.8600,16200
1369144737,76.2215,76.2500,76.1000,76.1175,3400
1369145077,76.2500,76.3200,76.1123,76.3200,6300
1369145396,76.2500,76.2600,76.2200,76.2300,17200
1369145694,76.1900,76.2900,76.1900,76.2200,21800
1369145989,76.0200,76.2100,76.0000,76.2100,16100
1369146291,75.4950,75.9064,75.4800,75.9064,36300
1369146578,75.5700,75.5850,75.4900,75.5000,6700
1369146870,75.5300,75.7200,75.5300,75.6200,15900
1369147182,75.5000,75.5800,75.4100,75.5500,9700
1369147482,75.4200,75.5400,75.3600,75.5099,9200
1369147758,75.4950,75.4950,75.3800,75.3800,7000
1369148094,75.3600,75.4650,75.2800,75.4620,12800
1369148394,75.3200,75.3900,75.2700,75.3900,3400
1369148611,75.5300,75.6100,75.3520,75.3900,17800
1369148974,75.6200,75.6200,75.5060,75.5100,10300
1369149298,75.4500,75.6000,75.4200,75.6000,6000
1369149570,75.5200,75.5200,75.4400,75.4500,4900
1369149877,75.5200,75.5900,75.5200,75.5400,9800
1369150190,75.5250,75.5500,75.5002,75.5200,17000
1369150468,75.7200,75.7400,75.5300,75.5500,18200
1369150789,75.7800,75.8300,75.7600,75.7600,3000
1369151062,75.8500,75.9000,75.7700,75.8000,19200
1369151319,75.6910,75.8400,75.6800,75.8400,8100
1369151698,75.8500,75.8500,75.6600,75.6600,7900
1369151997,75.8400,75.8900,75.7700,75.8300,17500
1369152296,75.9200,75.9200,75.8400,75.8400,12000
1369152598,75.9500,75.9700,75.9300,75.9300,10300
1369152800,76.0400,76.0400,75.9300,75.9600,5300
1369153187,76.0400,76.1000,76.0400,76.0700,3500
1369153482,76.0700,76.0700,76.0300,76.0500,2100
1369153796,75.8000,76.0300,75.8000,76.0300,8900
1369154092,75.7150,75.8300,75.6700,75.8300,4800
1369154391,75.6500,75.7500,75.6500,75.7400,6700
1369154687,75.6800,75.6800,75.5700,75.6400,7700
1369154996,75.8400,75.8400,75.6500,75.6900,17200
1369155274,75.9000,75.9300,75.8400,75.8400,2900
1369155566,75.9500,75.9500,75.8900,75.8900,500
1369155870,75.9550,75.9699,75.9300,75.9300,2700
1369156175,76.0000,76.0100,75.9300,75.9500,6300
1369156439,75.9350,75.9850,75.9300,75.9850,2400
1369156762,75.9700,76.0000,75.9000,75.9500,4300
1369157079,76.0400,76.0400,75.9600,76.0100,22200
1369157351,76.1100,76.1400,76.0300,76.0300,2400
1369157567,76.1399,76.1399,76.1200,76.1300,700
1369157996,76.0400,76.1100,76.0400,76.1100,9100
1369158262,75.9950,76.0800,75.9850,76.0400,36100
1369158551,75.9700,75.9800,75.9500,75.9800,6700
1369158866,76.0000,76.0500,75.9800,76.0000,16400
1369159157,75.9600,76.0300,75.9600,76.0000,4000
1369159490,75.8800,75.9799,75.8700,75.9500,4800
1369159789,75.8800,75.9200,75.8200,75.8600,8100
1369160077,75.9700,76.0200,75.9200,75.9200,8200
1369160360,76.2500,76.2500,75.9700,75.9700,6300
1369160655,76.4000,76.4100,76.2500,76.2500,14400
1369160995,76.2900,76.4200,76.2900,76.4100,3700
1369161254,76.2200,76.2800,76.1700,76.2800,6600
1369161587,76.0600,76.2000,76.0400,76.2000,5500
1369161881,76.1000,76.1600,76.0800,76.0800,5400
1369162180,76.0200,76.1600,75.9600,76.1300,42300
1369162476,76.0500,76.0500,75.9900,76.0500,3700
1369162759,76.1200,76.1200,76.0000,76.0400,6200
1369163087,75.9800,76.1000,75.9500,76.1000,5900
1369163366,75.9000,76.0000,75.9000,76.0000,5400
1369163687,75.9000,75.9400,75.8600,75.9100,7800
1369163994,75.8400,75.9200,75.8210,75.9100,9500
1369164294,75.7300,75.8300,75.7200,75.8100,8900
1369164581,75.6500,75.7300,75.6400,75.7300,8200
1369164896,75.6000,75.6700,75.5500,75.6500,18100
1369165196,75.5610,75.6050,75.5400,75.6000,9400
1369165486,75.4700,75.6600,75.4700,75.5600,48000
1369165790,75.5600,75.5600,75.4300,75.4300,24500
1369166098,75.5100,75.5600,75.5000,75.5400,27200
1369166352,75.5600,75.5900,75.5100,75.5100,29400
1369229659,76.2900,76.3800,75.8600,75.8600,0
1369229959,76.2700,76.3100,76.1700,76.2600,16600
1369230294,76.8000,76.8000,76.2800,76.2800,11500
1369230584,76.6700,76.9000,76.6300,76.7800,9200
1369230885,76.6000,76.6850,76.6000,76.6700,5000
1369231164,76.7000,76.7000,76.5800,76.6100,3900
1369231491,76.9200,76.9200,76.7100,76.7300,8600
1369231751,76.9500,77.0100,76.9400,76.9500,11600
1369232090,76.7500,76.9300,76.7500,76.9300,15700
1369232398,76.5500,76.7200,76.5100,76.6900,14900
1369232699,76.3800,76.5500,76.3700,76.5300,29400
1369232984,76.4500,76.5800,76.3100,76.4300,25900
1369233290,76.3300,76.5200,76.3300,76.5050,8200
1369233572,75.9300,76.2900,75.9300,76.2900,12600
1369233894,76.0600,76.0800,75.9100,75.9400,12200
1369234164,75.9000,76.0400,75.7600,76.0400,6100
1369234495,75.7500,75.8300,75.7300,75.8300,11000
1369234789,76.0199,76.0900,75.7000,75.7200,7800
1369235067,75.9800,75.9900,75.8850,75.9200,7800
1369235393,76.1000,76.1500,75.9700,75.9700,27900
1369235682,76.0000,76.1300,75.7900,76.1300,49700
1369235975,76.0400,76.0400,75.9399,75.9399,4400
1369236292,76.2300,76.3200,76.0300,76.0300,5800
1369236597,76.1500,76.2550,76.1200,76.2550,10800
1369236868,76.0300,76.1700,76.0300,76.1600,7600
1369237139,76.1500,76.1600,75.9600,76.0400,12400
1369237429,76.1550,76.1900,76.1300,76.1500,1900
1369237761,76.2100,76.2700,76.1350,76.1500,5800
1369238074,76.2100,76.2600,76.1700,76.2100,3900
1369238386,76.1900,76.2100,76.1500,76.1500,3700
1369238679,76.0650,76.2000,76.0000,76.2000,3700
1369238994,76.1500,76.1570,76.0700,76.0800,1400
1369239287,76.1100,76.1600,76.0150,76.1600,3700
1369239521,76.2500,76.2600,76.1400,76.1800,4800
1369239856,76.2700,76.3100,76.2300,76.2300,1800
1369240134,76.1600,76.2700,76.1100,76.2700,3200
1369240497,75.8800,76.1000,75.8600,76.1000,3900
1369240730,75.9000,75.9000,75.8500,75.8600,1800
1369241079,75.9600,75.9600,75.9100,75.9100,1300
1369241396,75.9200,75.9525,75.9200,75.9500,4100
1369241641,75.8500,75.8800,75.8500,75.8800,1100
1369241943,75.8100,75.8600,75.7920,75.8600,7200
1369242280,75.7700,75.8300,75.7500,75.8000,3600
1369242587,75.6300,75.7800,75.6200,75.7501,5800
1369242873,75.5900,75.6100,75.5600,75.6100,3900
1369243178,75.5500,75.6100,75.5000,75.5800,3700
1369243497,75.5700,75.5700,75.5000,75.5700,5000
1369243793,75.4100,75.6100,75.3810,75.5800,19900
1369244071,75.2600,75.4450,75.2600,75.4399,5300
1369244342,75.2100,75.4000,75.2100,75.3100,6800
1369244675,75.0100,75.2300,75.0100,75.2101,10800
1369244990,75.0600,75.0600,74.8300,75.0100,28100
1369245283,75.1000,75.1900,75.1000,75.1100,4000
1369245589,75.1600,75.1900,75.1300,75.1600,4900
1369245897,74.9400,75.2400,74.9000,75.1625,10800
1369246188,74.8900,75.0000,74.8200,74.9300,8400
1369246497,74.5600,74.9000,74.5600,74.8820,25500
1369246790,74.6400,74.7900,74.5300,74.5800,7900
1369247096,74.7300,74.7300,74.5800,74.6500,11200
1369247383,74.6700,74.7500,74.5800,74.7100,6300
1369247680,74.8064,74.8100,74.6400,74.6400,6300
1369247977,74.7200,74.8400,74.6100,74.8100,7500
1369248288,74.8800,74.8800,74.7100,74.7100,4600
1369248592,74.8800,74.9600,74.7600,74.8500,5800
1369248871,74.9000,74.9300,74.8100,74.9100,4600
1369249154,74.9400,74.9400,74.8200,74.8980,6200
1369249489,74.8100,74.9400,74.8010,74.9400,5400
1369249784,74.8800,74.8800,74.7100,74.8200,6100
1369250090,74.8800,74.9800,74.8800,74.9300,4600
1369250394,74.8800,74.9300,74.8100,74.9100,7700
1369250679,74.7900,74.8600,74.7400,74.8600,7600
1369250993,74.6400,74.8200,74.6400,74.7900,9800
1369251278,74.6500,74.7100,74.5700,74.6730,13700
1369251581,74.6950,74.7100,74.6200,74.6700,6700
1369251893,74.7901,74.8200,74.7000,74.7000,10000
1369252197,74.6300,74.8100,74.6100,74.7900,19900
1369252497,74.7200,74.8100,74.6800,74.6900,35800
1369252742,74.8550,74.8700,74.7000,74.7100,23900
1369316062,74.5000,74.8300,74.3300,74.4900,0
1369316396,74.0900,74.6700,73.8600,74.6400,24000
1369316683,73.9800,74.2300,73.9200,74.2300,8900
1369316991,74.0000,74.0350,73.9500,73.9500,24500
1369317291,74.1600,74.2300,74.0200,74.0200,2200
1369317593,74.1900,74.2100,74.1200,74.1700,4000
1369317878,74.4350,74.5200,74.2700,74.3100,7600
1369318195,74.2600,74.3200,74.2100,74.3200,12200
1369318464,74.3700,74.4700,74.2800,74.2800,13200
1369318791,74.4900,74.4900,74.3800,74.3900,4600
1369319058,74.6028,74.6600,74.4500,74.5200,10200
1369319363,74.4000,74.5300,74.4000,74.5300,6600
1369319682,74.3600,74.4200,74.3225,74.3500,5200
1369319868,74.3400,74.4100,74.3200,74.4100,17200
1369320263,74.2400,74.3000,74.2400,74.2750,3800
1369320596,74.3000,74.3300,74.2600,74.2700,16600
1369320897,74.3900,74.4500,74.3100,74.3100,8200
1369321190,74.3328,74.4300,74.3328,74.3900,8100
1369321409,74.3500,74.3500,74.3150,74.3150,1700
1369321757,74.3000,74.3500,74.3000,74.3400,18500
1369322093,74.3700,74.3900,74.3200,74.3500,6600
1369322363,74.4000,74.4600,74.3700,74.3900,4800
1369322690,74.5300,74.5600,74.4700,74.4700,5500
1369322984,74.4800,74.5700,74.4800,74.5250,10600
1369323292,74.3400,74.4600,74.3400,74.4500,2200
1369323591,74.3300,74.3500,74.3200,74.3500,1100
1369323871,74.2700,74.3300,74.2700,74.3100,2800
1369324120,74.4000,74.4100,74.2500,74.2650,13600
1369324426,74.5400,74.5500,74.4500,74.4600,3700
1369324792,74.5500,74.5700,74.5000,74.5000,4300
1369325073,74.5300,74.5900,74.5300,74.5800,2700
1369325389,74.6100,74.6400,74.5600,74.5600,3900
1369325632,74.6500,74.6800,74.6100,74.6500,4800
1369325960,74.6100,74.7100,74.6100,74.6700,4500
1369326293,74.5300,74.6700,74.5300,74.6300,12900
1369326587,74.5800,74.6500,74.5400,74.5400,2900
1369326859,74.5900,74.5900,74.5650,74.5800,1300
1369327194,74.5600,74.5900,74.5100,74.5600,3900
1369327447,74.5600,74.6200,74.5500,74.5800,6000
1369327790,74.6400,74.6600,74.5800,74.5800,2900
1369328059,74.6400,74.6500,74.6000,74.6100,2200
1369328387,74.6600,74.6700,74.6100,74.6600,3500
1369328634,74.7000,74.7100,74.6600,74.6680,2600
1369328935,74.7000,74.7600,74.6900,74.7200,3000
1369329273,74.6600,74.6800,74.6500,74.6800,1400
1369329597,74.6200,74.6500,74.5400,74.6500,7300
1369329894,74.6700,74.6700,74.5843,74.6100,13000
1369330199,74.6300,74.6600,74.6000,74.6500,3200
1369330475,74.5800,74.6400,74.5680,74.6400,10600
1369330781,74.5900,74.5900,74.5521,74.5600,2800
1369331059,74.5300,74.5800,74.5100,74.5500,4100
1369331390,74.5700,74.5700,74.5100,74.5500,2700
1369331655,74.4500,74.5900,74.4500,74.5600,19000
1369331979,74.5400,74.5400,74.3700,74.4000,6700
1369332228,74.5762,74.5900,74.5300,74.5900,4700
1369332511,74.6650,74.6650,74.5700,74.5700,2900
1369332839,74.7200,74.7500,74.6600,74.6800,4400
1369333176,74.6100,74.7500,74.6100,74.7500,5300
1369333470,74.6150,74.6500,74.6150,74.6200,4600
1369333777,74.5700,74.6050,74.5200,74.6050,5300
1369334060,74.4700,74.5900,74.4700,74.5700,6700
1369334360,74.4700,74.4800,74.4100,74.4800,5000
1369334682,74.8604,74.8800,74.4800,74.4800,7700
1369334963,74.8100,74.8100,74.6800,74.8000,4300
1369335286,74.6700,74.8700,74.6500,74.8700,8800
1369335574,74.6600,74.7200,74.6300,74.6800,10600
1369335882,74.6800,74.7200,74.6700,74.6800,5000
1369336166,74.6900,74.7800,74.6600,74.6700,5600
1369336489,74.7900,74.8800,74.7100,74.7100,10600
1369336785,74.6900,74.7900,74.6100,74.7900,7400
1369337097,74.7000,74.7500,74.6800,74.7000,8900
1369337392,74.7250,74.7700,74.6300,74.6300,7200
1369337692,74.7100,74.7600,74.6700,74.7200,7500
1369337985,74.5800,74.6850,74.5800,74.6850,7400
1369338292,74.5200,74.6300,74.5200,74.5900,10000
1369338592,74.5500,74.6100,74.5100,74.5500,12800
1369338894,74.6300,74.7000,74.5700,74.5700,5700
1369339143,74.6100,74.7200,74.5900,74.6600,23100
1369402491,73.9500,74.1500,73.9500,74.1100,0
1369402783,73.8700,73.9000,73.8400,73.8800,14700
1369403080,73.8400,73.8850,73.7800,73.8500,8800
1369403349,74.0100,74.1000,73.9000,73.9100,4600
1369403608,74.0000,74.0000,73.8900,73.9700,2000
1369403953,73.8200,73.9500,73.8200,73.9100,5600
1369404286,73.2600,73.7500,73.2600,73.7500,22600
1369404584,73.5600,73.5600,73.2500,73.2700,8500
1369404837,73.7200,73.7700,73.6000,73.6000,24500
1369405190,73.7700,73.8300,73.7100,73.7100,13000
1369405463,73.7900,73.8399,73.7200,73.7600,8800
1369405781,74.0100,74.0100,73.7800,73.7800,9200
1369406093,73.9900,74.0700,73.9900,74.0100,3200
1369406382,74.0300,74.0600,73.9900,73.9900,4900
1369406667,74.0800,74.1000,74.0500,74.0500,3300
1369406998,73.9900,74.0500,73.9800,74.0500,4200
1369407287,74.0500,74.0600,73.9800,73.9800,7000
1369407555,74.1000,74.1000,74.0100,74.0100,13500
1369407886,74.0900,74.0900,74.0600,74.0800,3100
1369408117,74.2000,74.2000,74.0600,74.0600,4900
1369408486,74.1300,74.2100,74.1000,74.2100,1700
1369408797,73.8900,74.1100,73.8900,74.1100,8100
1369409086,73.8200,73.8770,73.8200,73.8600,7400
1369409388,73.6500,73.8390,73.6500,73.8300,12800
1369409683,73.7750,73.8700,73.6800,73.6900,12100
1369409943,73.8001,73.8200,73.7900,73.7900,2200
1369410270,73.8350,73.8500,73.8100,73.8159,2100
1369410595,73.7750,73.8100,73.7750,73.8000,5900
1369410888,73.6900,73.7900,73.6700,73.7700,15700
1369411197,73.6300,73.7150,73.6220,73.6800,11600
1369411499,76.8800,76.9300,73.6300,73.6443,410400
1369411799,82.5139,86.1077,76.8600,76.9600,1514400
1369412099,85.0100,87.4900,82.4800,82.6900,564900
1369412398,83.4000,85.0750,83.4000,84.9700,575200
1369412699,83.4300,84.0000,82.5100,83.3700,257600
1369412999,82.8900,83.6500,82.7950,83.4500,299700
1369413297,82.1100,83.3200,81.7600,82.9400,186800
1369413599,81.9600,82.4000,81.1400,82.2800,258900
1369413899,81.9100,82.1600,81.2300,81.9700,158600
1369414198,82.5400,83.5000,81.9100,81.9600,162100
1369414498,83.0010,83.0550,82.2610,82.5300,158400
1369414799,83.0500,83.6100,82.7000,83.0000,216500
1369415098,83.0600,83.3100,82.9300,83.0800,169500
1369415396,82.9200,83.0500,82.9000,83.0400,99700
1369415698,82.7750,83.0000,82.6100,82.9600,158900
1369415999,82.7350,82.8200,82.6300,82.7400,63300
1369416284,82.4980,83.1200,82.4700,82.7450,133100
1369416599,83.2100,83.2800,82.4900,82.5000,169700
1369416898,83.5700,83.7200,83.0000,83.2100,246700
1369417196,83.6300,83.8800,83.3000,83.5400,196600
1369417481,83.7500,83.8000,83.5500,83.6400,123500
1369417787,84.1050,84.3130,83.7300,83.7300,132900
1369418092,83.7700,84.3600,83.6771,84.0600,108400
1369418399,83.9900,84.0850,83.7620,83.7620,169700
1369418699,84.5500,84.5900,83.9600,83.9900,157300
1369418996,84.9000,84.9000,84.3400,84.4400,118000
1369419298,85.6900,85.7400,84.9000,84.9500,217400
1369419596,85.1400,85.6700,85.0400,85.6700,141800
1369419898,84.5860,85.2100,84.4200,85.1700,167900
1369420189,84.0899,84.7500,83.8000,84.5900,234800
1369420498,83.9125,84.0700,83.4400,84.0700,317200
1369420797,84.0300,84.1600,83.5400,83.9170,150200
1369421098,84.1400,84.2600,83.9000,83.9500,175700
1369421396,84.1000,84.2900,84.0000,84.1700,95000
1369421696,84.2100,84.2400,84.0000,84.0800,166000
1369421999,84.1500,84.2900,84.0850,84.2080,100500
1369422296,84.0060,84.1600,83.6500,84.1500,96200
1369422599,84.3800,84.3800,83.9880,84.0300,50100
1369422899,84.4450,84.5796,84.3600,84.3600,62000
1369423195,84.1200,84.4400,84.0700,84.4400,75200
1369423484,84.2000,84.3700,84.1200,84.1200,90900
1369423799,84.2100,84.2600,84.1500,84.2250,41800
1369424096,84.1000,84.2410,84.0400,84.2100,77100
1369424399,84.0000,84.1500,83.9600,84.1000,128100
1369424693,84.1600,84.2300,83.9400,83.9900,167000
1369424999,84.2200,84.3000,84.1400,84.1600,125200
1369425299,84.5000,84.5000,84.1900,84.2150,305400
1369425599,84.4400,84.5800,84.3400,84.5000,13700
1369425600,84.4400,84.4400,84.4400,84.4400,100