,2011-12-14 19:00,15,17550,17600,17500,17550,47
,2011-12-14 19:30,15,17580,17590,17551,17551,5
,2011-12-14 20:00,15,17595,17595,17548,17548,3
,2011-12-14 20:30,15,17550,17597,17500,17597,16
,2011-12-14 21:00,15,17553,17553,17553,17553,1
,2011-12-14 22:30,15,17552,17552,17433,17450,39
,2011-12-14 23:00,15,17440,17459,17420,17420,10
,2011-12-14 23:30,15,17420,17465,17326,17425,75
,2011-12-15 00:00,15,17410,17469,17410,17460,10
,2011-12-15 00:30,15,17460,17460,17400,17412,34
,2011-12-15 01:00,15,17417,17500,17417,17455,27
,2011-12-15 01:30,15,17503,17635,17503,17615,34
,2011-12-15 02:00,15,17617,17700,17553,17652,136
,2011-12-15 02:30,15,17674,17675,17601,17629,48
,2011-12-15 03:00,15,17618,17645,17550,17600,44
,2011-12-15 03:30,15,17575,17579,17480,17500,67
,2011-12-15 04:00,15,17500,17621,17500,17601,73
,2011-12-15 04:30,15,17589,17689,17584,17675,72
,2011-12-15 05:00,15,17680,17725,17680,17700,66
,2011-12-15 05:30,15,17681,17705,17608,17700,61
,2011-12-15 06:00,15,17679,17705,17679,17681,12
,2011-12-15 06:30,15,17699,17875,17693,17811,93
,2011-12-15 07:00,15,17800,17995,17778,17938,207
,2011-12-15 07:30,15,17938,18049,17901,17954,151
,2011-12-15 08:00,15,17965,17965,17864,17950,69
,2011-12-15 08:30,15,17941,17955,17835,17850,116
,2011-12-15 09:00,15,17860,17900,17775,17825,74
,2011-12-15 09:30,15,17820,17825,17455,17660,268
,2011-12-15 10:00,15,17700,17707,17544,17611,168
,2011-12-15 10:30,15,17648,17930,17638,17910,287
,2011-12-15 11:00,15,17901,17940,17860,17904,62
,2011-12-15 11:30,15,17904,17951,17887,17949,47
,2011-12-15 12:00,15,17939,17984,17910,17910,22
,2011-12-15 12:30,15,17911,17911,17900,17900,5
,2011-12-15 19:00,16,17875,17880,17835,17865,20
,2011-12-15 19:30,16,17850,17875,17830,17850,16
,2011-12-15 20:30,16,17874,17895,17874,17890,8
,2011-12-15 21:00,16,17879,17920,17879,17920,34
,2011-12-15 21:30,16,17920,17950,17920,17950,12
,2011-12-15 22:00,16,17960,17985,17960,17970,20
,2011-12-15 22:30,16,17989,18056,17988,18016,145
,2011-12-15 23:00,16,18024,18024,18000,18020,9
,2011-12-15 23:30,16,18000,18000,17960,17990,16
,2011-12-16 00:00,16,17946,17975,17946,17962,8
,2011-12-16 00:30,16,17981,18020,17981,18020,3
,2011-12-16 01:00,16,18000,18085,17992,18059,38
,2011-12-16 01:30,16,18065,18067,18010,18030,20
,2011-12-16 02:00,16,18016,18016,17960,17987,52
,2011-12-16 02:30,16,17989,18000,17950,17959,146
,2011-12-16 03:00,16,17989,17995,17881,17881,34
,2011-12-16 03:30,16,17896,17911,17888,17899,24
,2011-12-16 04:00,16,17865,17922,17813,17922,25
,2011-12-16 04:30,16,17868,17950,17830,17950,61
,2011-12-16 05:00,16,17951,17960,17862,17862,76
,2011-12-16 05:30,16,17871,17908,17871,17897,40
,2011-12-16 06:00,16,17910,18035,17903,18005,135
,2011-12-16 06:30,16,18030,18137,18021,18112,124
,2011-12-16 07:00,16,18106,18240,18100,18200,302
,2011-12-16 07:30,16,18200,18247,18161,18200,109
,2011-12-16 08:00,16,18201,18215,18150,18185,125
,2011-12-16 08:30,16,18184,18279,18150,18250,113
,2011-12-16 09:00,16,18250,18600,18250,18510,447
,2011-12-16 09:30,16,18517,18625,18498,18607,314
,2011-12-16 10:00,16,18616,18625,18432,18470,248
,2011-12-16 10:30,16,18474,18550,18441,18480,150
,2011-12-16 11:00,16,18476,18485,18449,18460,44
,2011-12-16 11:30,16,18450,18465,18401,18460,39
,2011-12-16 12:00,16,18475,18510,18475,18510,11
,2011-12-16 12:30,16,18510,18510,18448,18510,8
,2011-12-18 19:00,19,18510,18510,18281,18300,28
,2011-12-18 19:30,19,18275,18275,18186,18230,18
,2011-12-18 20:00,19,18200,18245,18200,18203,36
,2011-12-18 20:30,19,18244,18250,18193,18200,26
,2011-12-18 21:00,19,18190,18200,18100,18100,46
,2011-12-18 21:30,19,18085,18085,18050,18050,6
,2011-12-18 22:00,19,18155,18221,18145,18204,13
,2011-12-18 22:30,19,18165,18200,18130,18200,8
,2011-12-18 23:00,19,18190,18200,18189,18189,5
,2011-12-18 23:30,19,18190,18249,18159,18200,20
,2011-12-19 00:00,19,18184,18220,18184,18203,3
,2011-12-19 00:30,19,18225,18277,18224,18277,14
,2011-12-19 01:00,19,18250,18272,18246,18270,16
,2011-12-19 01:30,19,18260,18350,18250,18350,59
,2011-12-19 02:00,19,18339,18477,18339,18400,117
,2011-12-19 02:30,19,18400,18410,18385,18395,57
,2011-12-19 03:00,19,18394,18431,18380,18388,104
,2011-12-19 03:30,19,18410,18420,18370,18374,62
,2011-12-19 04:00,19,18400,18466,18398,18425,67
,2011-12-19 04:30,19,18434,18509,18434,18480,101
,2011-12-19 05:00,19,18477,18500,18400,18400,66
,2011-12-19 05:30,19,18425,18440,18380,18425,90
,2011-12-19 06:00,19,18401,18409,18380,18409,50
,2011-12-19 06:30,19,18436,18512,18416,18475,138
,2011-12-19 07:00,19,18452,18475,18380,18450,156
,2011-12-19 07:30,19,18454,18470,18420,18440,27
,2011-12-19 08:00,19,18440,18490,18380,18425,130
,2011-12-19 08:30,19,18420,18450,18400,18410,121
,2011-12-19 09:00,19,18410,18470,18399,18470,62
,2011-12-19 09:30,19,18470,18580,18420,18440,319
,2011-12-19 10:00,19,18470,18470,18380,18401,95
,2011-12-19 10:30,19,18414,18429,18362,18386,80
,2011-12-19 11:00,19,18400,18432,18400,18432,22
,2011-12-19 11:30,19,18433,18465,18399,18460,32
,2011-12-19 12:00,19,18475,18480,18381,18381,21
,2011-12-19 12:30,19,18470,18470,18410,18412,4
,2011-12-19 19:00,20,18351,18351,18350,18350,3
,2011-12-19 20:00,20,18400,18400,18400,18400,6
,2011-12-19 20:30,20,18400,18400,18400,18400,1
,2011-12-19 21:00,20,18360,18360,18350,18350,3
,2011-12-19 21:30,20,18364,18364,18364,18364,1
,2011-12-19 22:00,20,18364,18364,18360,18360,3
,2011-12-19 22:30,20,18365,18390,18365,18366,34
,2011-12-19 23:30,20,18384,18384,18377,18377,5
,2011-12-20 00:00,20,18370,18400,18370,18400,20
,2011-12-20 00:30,20,18392,18410,18382,18382,12
,2011-12-20 01:00,20,18390,18401,18388,18401,16
,2011-12-20 01:30,20,18370,18380,18370,18375,5
,2011-12-20 02:00,20,18384,18435,18360,18435,105
,2011-12-20 02:30,20,18439,18601,18426,18550,184
,2011-12-20 03:00,20,18562,18570,18480,18485,92
,2011-12-20 03:30,20,18475,18555,18460,18555,79
,2011-12-20 04:00,20,18565,18670,18556,18580,260
,2011-12-20 04:30,20,18592,18725,18592,18631,176
,2011-12-20 05:00,20,18669,18715,18633,18693,200
,2011-12-20 05:30,20,18693,18700,18645,18645,50
,2011-12-20 06:00,20,18638,18638,18584,18584,92
,2011-12-20 06:30,20,18575,18600,18535,18555,72
,2011-12-20 07:00,20,18590,18590,18560,18570,43
,2011-12-20 07:30,20,18570,18796,18560,18784,403
,2011-12-20 08:00,20,18770,18891,18770,18853,578
,2011-12-20 08:30,20,18859,18898,18833,18833,168
,2011-12-20 09:00,20,18850,18900,18833,18900,117
,2011-12-20 09:30,20,18899,18990,18880,18989,287
,2011-12-20 10:00,20,18970,18999,18900,18901,133
,2011-12-20 10:30,20,18905,18925,18825,18850,160
,2011-12-20 11:00,20,18857,18888,18837,18871,18
,2011-12-20 11:30,20,18876,18919,18835,18835,25
,2011-12-20 12:00,20,18879,18888,18860,18860,15
,2011-12-20 12:30,20,18850,18895,18850,18851,8
,2011-12-20 19:00,21,18920,18940,18875,18940,16
,2011-12-20 19:30,21,18941,18941,18875,18899,35
,2011-12-20 20:00,21,18899,18900,18899,18900,4
,2011-12-20 20:30,21,18900,18900,18870,18899,8
,2011-12-20 21:00,21,18870,18870,18842,18850,10
,2011-12-20 21:30,21,18841,18841,18825,18830,9
,2011-12-20 22:00,21,18840,18850,18840,18850,10
,2011-12-20 22:30,21,18865,18900,18825,18825,60
,2011-12-20 23:00,21,18849,18850,18849,18850,12
,2011-12-20 23:30,21,18875,18894,18850,18894,7
,2011-12-21 00:00,21,18879,18900,18879,18900,3
,2011-12-21 00:30,21,18870,18870,18850,18850,14
,2011-12-21 01:00,21,18870,18920,18850,18880,75
,2011-12-21 01:30,21,18897,18999,18888,18999,72
,2011-12-21 02:00,21,18964,18997,18903,18974,52
,2011-12-21 02:30,21,18975,19000,18975,19000,24
,2011-12-21 03:00,21,18984,18999,18953,18975,62
,2011-12-21 03:30,21,18961,18992,18961,18980,42
,2011-12-21 04:00,21,18980,19050,18970,19025,220
,2011-12-21 04:30,21,19045,19050,18775,18775,131
,2011-12-21 05:00,21,18751,18826,18683,18824,85
,2011-12-21 05:30,21,18797,18808,18630,18670,43
,2011-12-21 06:00,21,18672,18735,18672,18701,29
,2011-12-21 06:30,21,18694,18694,18537,18602,79
,2011-12-21 07:00,21,18639,18649,18550,18649,160
,2011-12-21 07:30,21,18656,18700,18615,18700,50
,2011-12-21 08:00,21,18700,18725,18631,18631,96
,2011-12-21 08:30,21,18606,18731,18566,18660,65
,2011-12-21 09:00,21,18675,18829,18629,18785,153
,2011-12-21 09:30,21,18786,18867,18766,18776,82
,2011-12-21 10:00,21,18772,18839,18721,18818,33
,2011-12-21 10:30,21,18820,18975,18802,18910,196
,2011-12-21 11:00,21,18915,18949,18901,18920,21
,2011-12-21 11:30,21,18919,18973,18919,18972,28
,2011-12-21 12:00,21,18962,18975,18910,18929,11
,2011-12-21 12:30,21,18944,18945,18944,18945,2
,2011-12-22 16:30,22,18412,18945,18412,18851,3