"Open","High","Low","Close","Volume","Date","Emiten"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-02","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-03","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-04","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-05","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-08","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-09","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-10","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-11","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-12","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-15","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-16","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-17","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-18","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-19","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-22","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-23","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-24","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-25","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-26","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-29","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-30","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-01-31","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-02-01","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-02-02","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-02-05","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-02-06","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-02-07","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-02-08","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-02-09","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-02-12","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-02-13","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-02-14","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-02-15","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-02-16","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-02-19","ABBA"
194.661819458008,198.634506225586,194.661819458008,194.661819458008,578323,"2007-02-20","ABBA"
194.661819458008,194.661819458008,194.661819458008,194.661819458008,0,"2007-02-21","ABBA"
194.661819458008,194.661819458008,194.661819458008,194.661819458008,0,"2007-02-22","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-02-23","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-02-26","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-02-27","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-02-28","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,629,"2007-03-01","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-03-02","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-03-05","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-03-06","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-03-07","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-03-08","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-03-09","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-03-12","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-03-13","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-03-14","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,0,"2007-03-15","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,1258,"2007-03-16","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-03-20","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-03-21","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-03-22","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-03-23","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-03-26","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-03-27","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-03-28","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-03-29","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-03-30","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,629,"2007-04-02","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,12585,"2007-04-03","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-04","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-05","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-09","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-10","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-11","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-12","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-13","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-16","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-17","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-18","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-19","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-20","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-23","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-24","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-25","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-26","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-04-27","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,50343,"2007-04-30","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-01","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-02","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-03","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-04","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-07","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-08","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-09","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-10","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-11","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-14","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-15","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-16","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-21","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-22","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-23","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-24","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-25","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-28","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-29","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-30","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-05-31","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-06-04","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-06-05","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-06-06","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-06-07","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-06-08","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-06-11","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-06-12","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-06-13","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-06-14","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-06-15","ABBA"
186.716430664062,198.634506225586,186.716430664062,186.716430664062,25171,"2007-06-18","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-06-19","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-06-20","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-06-21","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-06-22","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-06-25","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-06-26","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-06-27","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-06-28","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-06-29","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-02","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-03","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-04","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-05","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-06","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-09","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-10","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-11","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-12","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-13","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-16","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-17","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-18","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-19","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-20","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-23","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-24","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-25","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-26","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-27","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-30","ABBA"
186.716430664062,186.716430664062,186.716430664062,186.716430664062,0,"2007-07-31","ABBA"
158.907608032227,158.907608032227,135.07145690918,158.907608032227,324087,"2007-08-01","ABBA"
206.579879760742,206.579879760742,158.907608032227,206.579879760742,3533499,"2007-08-02","ABBA"
186.716430664062,210.552581787109,186.716430664062,186.716430664062,753267,"2007-08-03","ABBA"
202.607192993164,202.607192993164,194.661819458008,202.607192993164,501549,"2007-08-06","ABBA"
270.142913818359,282.061004638672,226.443344116211,270.142913818359,5740442,"2007-08-07","ABBA"
258.224853515625,286.03369140625,238.361404418945,258.224853515625,2924970,"2007-08-08","ABBA"
222.470642089844,254.252166748047,222.470642089844,222.470642089844,582099,"2007-08-09","ABBA"
218.497955322266,222.470642089844,210.552581787109,218.497955322266,117678,"2007-08-10","ABBA"
230.416030883789,234.388717651367,222.470642089844,230.416030883789,179349,"2007-08-13","ABBA"
190.68913269043,226.443344116211,190.68913269043,190.68913269043,1020718,"2007-08-14","ABBA"
182.743743896484,194.661819458008,154.934921264648,182.743743896484,26430,"2007-08-15","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-08-16","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-08-20","ABBA"
158.907608032227,182.743743896484,158.907608032227,158.907608032227,40904,"2007-08-21","ABBA"
198.634506225586,198.634506225586,158.907608032227,198.634506225586,355552,"2007-08-22","ABBA"
198.634506225586,198.634506225586,198.634506225586,198.634506225586,0,"2007-08-23","ABBA"
190.68913269043,194.661819458008,182.743743896484,190.68913269043,70481,"2007-08-24","ABBA"
190.68913269043,190.68913269043,190.68913269043,190.68913269043,6292,"2007-08-27","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,31464,"2007-08-28","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,132152,"2007-08-29","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,62300,"2007-08-30","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,0,"2007-08-31","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,0,"2007-09-03","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,0,"2007-09-04","ABBA"
162.880294799805,162.880294799805,158.907608032227,162.880294799805,6292,"2007-09-05","ABBA"
206.579879760742,214.525268554688,162.880294799805,206.579879760742,5349020,"2007-09-06","ABBA"
230.416030883789,254.252166748047,214.525268554688,230.416030883789,12652006,"2007-09-07","ABBA"
230.416030883789,230.416030883789,230.416030883789,230.416030883789,0,"2007-09-10","ABBA"
214.525268554688,226.443344116211,214.525268554688,214.525268554688,691596,"2007-09-11","ABBA"
238.361404418945,242.334091186523,222.470642089844,238.361404418945,2564383,"2007-09-12","ABBA"
238.361404418945,238.361404418945,238.361404418945,238.361404418945,0,"2007-09-13","ABBA"
250.279479980469,270.142913818359,238.361404418945,250.279479980469,6160812,"2007-09-14","ABBA"
246.306793212891,250.279479980469,230.416030883789,246.306793212891,1594008,"2007-09-17","ABBA"
246.306793212891,254.252166748047,242.334091186523,246.306793212891,2038920,"2007-09-18","ABBA"
262.197540283203,262.197540283203,250.279479980469,262.197540283203,2344129,"2007-09-19","ABBA"
222.470642089844,262.197540283203,206.579879760742,222.470642089844,655097,"2007-09-20","ABBA"
206.579879760742,222.470642089844,206.579879760742,206.579879760742,346113,"2007-09-21","ABBA"
206.579879760742,206.579879760742,206.579879760742,206.579879760742,0,"2007-09-24","ABBA"
206.579879760742,214.525268554688,206.579879760742,206.579879760742,81808,"2007-09-25","ABBA"
206.579879760742,206.579879760742,206.579879760742,206.579879760742,6292,"2007-09-26","ABBA"
206.579879760742,214.525268554688,206.579879760742,206.579879760742,18878,"2007-09-27","ABBA"
238.361404418945,238.361404418945,206.579879760742,238.361404418945,78032,"2007-09-28","ABBA"
238.361404418945,238.361404418945,238.361404418945,238.361404418945,0,"2007-10-01","ABBA"
238.361404418945,238.361404418945,238.361404418945,238.361404418945,62929,"2007-10-02","ABBA"
238.361404418945,238.361404418945,238.361404418945,238.361404418945,0,"2007-10-03","ABBA"
238.361404418945,238.361404418945,238.361404418945,238.361404418945,0,"2007-10-04","ABBA"
210.552581787109,210.552581787109,210.552581787109,210.552581787109,629,"2007-10-05","ABBA"
178.771057128906,202.607192993164,178.771057128906,178.771057128906,63558,"2007-10-08","ABBA"
178.771057128906,178.771057128906,178.771057128906,178.771057128906,0,"2007-10-09","ABBA"
178.771057128906,178.771057128906,178.771057128906,178.771057128906,0,"2007-10-10","ABBA"
178.771057128906,178.771057128906,178.771057128906,178.771057128906,0,"2007-10-11","ABBA"
178.771057128906,178.771057128906,178.771057128906,178.771057128906,0,"2007-10-17","ABBA"
178.771057128906,178.771057128906,178.771057128906,178.771057128906,0,"2007-10-18","ABBA"
178.771057128906,178.771057128906,178.771057128906,178.771057128906,0,"2007-10-19","ABBA"
178.771057128906,178.771057128906,178.771057128906,178.771057128906,0,"2007-10-22","ABBA"
198.634506225586,218.497955322266,186.716430664062,198.634506225586,107630463,"2007-10-23","ABBA"
190.68913269043,206.579879760742,190.68913269043,190.68913269043,29025671,"2007-10-24","ABBA"
170.825668334961,198.634506225586,170.825668334961,170.825668334961,74688684,"2007-10-25","ABBA"
166.852981567383,170.825668334961,166.852981567383,166.852981567383,4226355,"2007-10-26","ABBA"
162.880294799805,166.852981567383,162.880294799805,162.880294799805,263675,"2007-10-29","ABBA"
162.880294799805,170.825668334961,162.880294799805,162.880294799805,341078,"2007-10-30","ABBA"
162.880294799805,162.880294799805,162.880294799805,162.880294799805,0,"2007-10-31","ABBA"
162.880294799805,170.825668334961,162.880294799805,162.880294799805,1868381,"2007-11-01","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,267451,"2007-11-02","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,0,"2007-11-05","ABBA"
162.880294799805,162.880294799805,162.880294799805,162.880294799805,125859,"2007-11-06","ABBA"
162.880294799805,162.880294799805,162.880294799805,162.880294799805,0,"2007-11-07","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,0,"2007-11-08","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,0,"2007-11-09","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,0,"2007-11-12","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,12585,"2007-11-13","ABBA"
135.07145690918,174.798370361328,135.07145690918,135.07145690918,128376,"2007-11-14","ABBA"
135.07145690918,135.07145690918,135.07145690918,135.07145690918,50343,"2007-11-15","ABBA"
135.07145690918,135.07145690918,135.07145690918,135.07145690918,0,"2007-11-16","ABBA"
127.920623779297,128.71516418457,128.71516418457,128.71516418457,15732,"2007-11-19","ABBA"
128.71516418457,128.71516418457,128.71516418457,128.71516418457,0,"2007-11-20","ABBA"
128.71516418457,128.71516418457,128.71516418457,128.71516418457,0,"2007-11-21","ABBA"
139.044158935547,139.044158935547,139.044158935547,139.044158935547,629,"2007-11-22","ABBA"
139.044158935547,146.989532470703,139.044158935547,139.044158935547,13215,"2007-11-23","ABBA"
139.044158935547,139.044158935547,139.044158935547,139.044158935547,0,"2007-11-26","ABBA"
132.687850952148,133.482391357422,126.33154296875,132.687850952148,60412,"2007-11-27","ABBA"
130.304229736328,139.044158935547,130.304229736328,130.304229736328,49085,"2007-11-28","ABBA"
124.742469787598,131.098770141602,119.180702209473,124.742469787598,146626,"2007-11-29","ABBA"
124.742469787598,124.742469787598,124.742469787598,124.742469787598,0,"2007-11-30","ABBA"
126.33154296875,126.33154296875,119.180702209473,126.33154296875,234098,"2007-12-03","ABBA"
128.71516418457,128.71516418457,125.537010192871,128.71516418457,170539,"2007-12-04","ABBA"
135.07145690918,135.07145690918,119.975242614746,135.07145690918,183125,"2007-12-05","ABBA"
143.016845703125,143.016845703125,135.07145690918,143.016845703125,94394,"2007-12-06","ABBA"
150.962219238281,150.962219238281,144.605926513672,150.962219238281,149772,"2007-12-07","ABBA"
162.880294799805,162.880294799805,149.373153686523,162.880294799805,534902,"2007-12-10","ABBA"
166.852981567383,170.825668334961,154.934921264648,166.852981567383,383870,"2007-12-11","ABBA"
170.825668334961,170.825668334961,150.962219238281,170.825668334961,159212,"2007-12-12","ABBA"
166.852981567383,166.852981567383,158.907608032227,166.852981567383,116419,"2007-12-13","ABBA"
166.852981567383,166.852981567383,166.852981567383,166.852981567383,0,"2007-12-14","ABBA"
166.852981567383,166.852981567383,146.989532470703,166.852981567383,31464,"2007-12-17","ABBA"
166.852981567383,166.852981567383,166.852981567383,166.852981567383,0,"2007-12-18","ABBA"
162.880294799805,162.880294799805,158.907608032227,162.880294799805,100687,"2007-12-19","ABBA"
162.880294799805,162.880294799805,162.880294799805,162.880294799805,0,"2007-12-26","ABBA"
158.907608032227,170.825668334961,158.907608032227,158.907608032227,50343,"2007-12-27","ABBA"
158.907608032227,182.743743896484,158.907608032227,182.743743896484,1633024,"2007-12-28","ABBA"
182.743743896484,182.743743896484,182.743743896484,182.743743896484,0,"2007-12-31","ABBA"
158.907608032227,166.852981567383,150.962219238281,158.907608032227,194452,"2008-01-02","ABBA"
158.907608032227,158.907608032227,143.016845703125,158.907608032227,117049,"2008-01-03","ABBA"
143.016845703125,143.016845703125,143.016845703125,143.016845703125,12585,"2008-01-04","ABBA"
150.962219238281,158.907608032227,150.962219238281,158.907608032227,52231,"2008-01-07","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-01-08","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,18878,"2008-01-09","ABBA"
154.934921264648,158.907608032227,135.07145690918,154.934921264648,35869,"2008-01-14","ABBA"
158.907608032227,158.907608032227,154.934921264648,158.907608032227,9439,"2008-01-15","ABBA"
158.907608032227,158.907608032227,150.962219238281,158.907608032227,387017,"2008-01-16","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-01-17","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-01-18","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-01-21","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-01-22","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-01-23","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-01-24","ABBA"
154.934921264648,154.934921264648,150.962219238281,154.934921264648,37757,"2008-01-25","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-01-28","ABBA"
103.289939880371,146.989532470703,103.289939880371,146.989532470703,61041,"2008-01-29","ABBA"
146.989532470703,158.907608032227,146.989532470703,158.907608032227,61041,"2008-01-30","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-01-31","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-02-01","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-02-04","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-02-05","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-02-06","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-02-11","ABBA"
154.934921264648,158.907608032227,154.934921264648,154.934921264648,15732,"2008-02-12","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-02-13","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,0,"2008-02-14","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,0,"2008-02-15","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,0,"2008-02-18","ABBA"
154.934921264648,158.907608032227,154.934921264648,154.934921264648,66076,"2008-02-19","ABBA"
154.934921264648,154.934921264648,154.934921264648,154.934921264648,0,"2008-02-20","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-02-21","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-02-22","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,0,"2008-02-25","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-02-26","ABBA"
158.907608032227,158.907608032227,158.907608032227,158.907608032227,9439,"2008-02-27","ABBA"
154.934921264648,154.934921264648,154.934921264648,154.934921264648,4405,"2008-02-28","ABBA"
158.907608032227,158.907608032227,135.07145690918,158.907608032227,75515,"2008-02-29","ABBA"
154.934921264648,158.907608032227,135.07145690918,154.934921264648,119566,"2008-03-03","ABBA"
158.907608032227,158.907608032227,127.126083374023,127.126083374023,447429,"2008-03-04","ABBA"
135.07145690918,139.044158935547,131.098770141602,135.07145690918,142850,"2008-03-05","ABBA"
139.044158935547,143.016845703125,131.098770141602,131.098770141602,62929,"2008-03-06","ABBA"
131.098770141602,143.016845703125,119.975242614746,131.098770141602,142221,"2008-03-10","ABBA"
135.07145690918,135.07145690918,108.057174682617,135.07145690918,94394,"2008-03-11","ABBA"
143.016845703125,143.016845703125,139.044158935547,143.016845703125,10698,"2008-03-12","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,6292,"2008-03-13","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,6292,"2008-03-14","ABBA"
150.962219238281,158.907608032227,127.126083374023,127.126083374023,28318,"2008-03-17","ABBA"
146.989532470703,146.989532470703,127.126083374023,143.016845703125,74256,"2008-03-18","ABBA"
146.989532470703,146.989532470703,127.920623779297,139.044158935547,31464,"2008-03-19","ABBA"
143.016845703125,143.016845703125,139.044158935547,143.016845703125,9439,"2008-03-24","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,6292,"2008-03-25","ABBA"
150.962219238281,150.962219238281,150.962219238281,150.962219238281,6292,"2008-03-26","ABBA"
123.153396606445,135.07145690918,119.180702209473,123.153396606445,166763,"2008-03-27","ABBA"
123.153396606445,133.482391357422,119.180702209473,123.153396606445,509730,"2008-03-28","ABBA"
126.33154296875,127.126083374023,115.208015441895,119.975242614746,254865,"2008-03-31","ABBA"
119.975242614746,122.358856201172,104.084480285645,120.76978302002,208297,"2008-04-01","ABBA"
119.180702209473,119.180702209473,106.46809387207,119.180702209473,1483881,"2008-04-02","ABBA"
107.262634277344,107.262634277344,106.46809387207,107.262634277344,57265,"2008-04-03","ABBA"
107.262634277344,111.235321044922,107.262634277344,111.235321044922,199486,"2008-04-04","ABBA"
107.262634277344,109.64624786377,107.262634277344,107.262634277344,226546,"2008-04-07","ABBA"
103.289939880371,105.673553466797,100.111793518066,103.289939880371,742569,"2008-04-08","ABBA"
107.262634277344,107.262634277344,67.5357284545898,79.4538040161133,2823653,"2008-04-09","ABBA"
75.4811096191406,87.3991851806641,57.2067375183105,87.3991851806641,1079243,"2008-04-10","ABBA"
87.3991851806641,87.3991851806641,65.1521148681641,82.631950378418,229693,"2008-04-11","ABBA"
87.3991851806641,87.3991851806641,69.1248092651367,77.8647232055664,39645,"2008-04-14","ABBA"
79.4538040161133,100.906326293945,68.3302688598633,79.4538040161133,446171,"2008-04-15","ABBA"
73.8920364379883,73.8920364379883,71.5084228515625,73.8920364379883,285700,"2008-04-16","ABBA"
77.8647232055664,78.6592636108398,59.5903511047363,70.7138824462891,169910,"2008-04-17","ABBA"
66.7411956787109,66.7411956787109,64.3575820922852,66.7411956787109,139074,"2008-04-18","ABBA"
52.439510345459,63.5630416870117,52.439510345459,63.5630416870117,815568,"2008-04-21","ABBA"
62.7685050964355,62.7685050964355,56.4121971130371,59.5903511047363,490851,"2008-04-22","ABBA"
61.9739646911621,61.9739646911621,47.6722793579102,58.0012741088867,1259851,"2008-04-23","ABBA"
58.0012741088867,63.5630416870117,58.0012741088867,63.5630416870117,245425,"2008-04-24","ABBA"
63.5630416870117,65.9466552734375,54.8231239318848,58.0012741088867,202633,"2008-04-25","ABBA"
50.8504333496094,63.5630416870117,50.8504333496094,63.5630416870117,1887,"2008-04-28","ABBA"
57.2067375183105,63.5630416870117,57.2067375183105,62.7685050964355,237874,"2008-04-29","ABBA"
60.3848915100098,66.7411956787109,58.7958145141602,66.7411956787109,569513,"2008-04-30","ABBA"
71.5084228515625,83.4264907836914,70.7138824462891,83.4264907836914,1325927,"2008-05-05","ABBA"
83.4264907836914,111.235321044922,82.631950378418,111.235321044922,1101898,"2008-05-06","ABBA"
123.153396606445,123.153396606445,103.289939880371,119.180702209473,685303,"2008-05-07","ABBA"
119.180702209473,128.71516418457,115.208015441895,120.76978302002,308984,"2008-05-08","ABBA"
123.153396606445,135.07145690918,123.153396606445,127.126083374023,519798,"2008-05-09","ABBA"
127.126083374023,143.016845703125,127.126083374023,134.276931762695,278778,"2008-05-12","ABBA"
142.222305297852,146.989532470703,139.044158935547,146.989532470703,359957,"2008-05-13","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2008-05-14","ABBA"
146.989532470703,146.989532470703,135.07145690918,141.427764892578,29457998,"2008-05-15","ABBA"
140.633224487305,148.57861328125,131.893310546875,135.07145690918,64729437,"2008-05-16","ABBA"
111.235321044922,118.386169433594,107.262634277344,118.386169433594,987366,"2008-05-21","ABBA"
125.537010192871,125.537010192871,123.153396606445,123.153396606445,9439,"2008-05-22","ABBA"
123.153396606445,124.742469787598,123.153396606445,124.742469787598,13215,"2008-05-23","ABBA"
123.153396606445,123.153396606445,103.289939880371,119.180702209473,183754,"2008-05-26","ABBA"
119.180702209473,119.180702209473,119.180702209473,119.180702209473,0,"2008-05-27","ABBA"
108.057174682617,127.126083374023,107.262634277344,127.126083374023,480153,"2008-05-28","ABBA"
119.180702209473,119.180702209473,111.235321044922,119.180702209473,176203,"2008-05-29","ABBA"
139.044158935547,146.989532470703,127.920623779297,137.455078125,2366784,"2008-05-30","ABBA"
138.249618530273,150.962219238281,138.249618530273,145.400451660156,5072759,"2008-06-02","ABBA"
146.989532470703,149.373153686523,132.687850952148,146.989532470703,8020383,"2008-06-03","ABBA"
149.373153686523,150.167694091797,143.016845703125,149.373153686523,3442881,"2008-06-04","ABBA"
147.784072875977,150.167694091797,147.784072875977,147.784072875977,104463,"2008-06-05","ABBA"
144.605926513672,147.784072875977,144.605926513672,144.605926513672,809275,"2008-06-06","ABBA"
145.400451660156,146.19499206543,143.016845703125,145.400451660156,132781,"2008-06-09","ABBA"
143.016845703125,146.989532470703,141.427764892578,144.605926513672,20766,"2008-06-10","ABBA"
142.222305297852,143.016845703125,135.07145690918,142.222305297852,100058,"2008-06-11","ABBA"
139.044158935547,144.605926513672,137.455078125,139.044158935547,1531078,"2008-06-12","ABBA"
139.044158935547,142.222305297852,137.455078125,142.222305297852,2692759,"2008-06-13","ABBA"
140.633224487305,142.222305297852,135.865997314453,140.633224487305,278149,"2008-06-16","ABBA"
140.633224487305,141.427764892578,135.865997314453,140.633224487305,91247,"2008-06-17","ABBA"
131.098770141602,140.633224487305,127.126083374023,131.098770141602,500920,"2008-06-18","ABBA"
133.482391357422,133.482391357422,131.098770141602,133.482391357422,15732,"2008-06-19","ABBA"
135.07145690918,135.07145690918,135.07145690918,135.07145690918,629,"2008-06-20","ABBA"
131.098770141602,131.098770141602,119.180702209473,131.098770141602,351147,"2008-06-23","ABBA"
131.098770141602,131.098770141602,131.098770141602,131.098770141602,31464,"2008-06-24","ABBA"
127.126083374023,131.098770141602,124.742469787598,127.126083374023,69222,"2008-06-25","ABBA"
127.126083374023,127.126083374023,127.126083374023,127.126083374023,0,"2008-06-26","ABBA"
131.098770141602,131.098770141602,127.126083374023,131.098770141602,122712,"2008-06-27","ABBA"
140.633224487305,143.016845703125,131.098770141602,140.633224487305,1634912,"2008-06-30","ABBA"
139.044158935547,143.016845703125,139.044158935547,139.044158935547,692226,"2008-07-01","ABBA"
139.044158935547,139.83869934082,139.044158935547,139.044158935547,145367,"2008-07-02","ABBA"
139.044158935547,139.044158935547,131.098770141602,131.098770141602,20137,"2008-07-03","ABBA"
133.482391357422,143.016845703125,133.482391357422,143.016845703125,144108,"2008-07-04","ABBA"
143.016845703125,143.016845703125,132.687850952148,143.016845703125,263045,"2008-07-07","ABBA"
141.427764892578,141.427764892578,132.687850952148,141.427764892578,505325,"2008-07-08","ABBA"
139.044158935547,143.016845703125,133.482391357422,139.044158935547,176832,"2008-07-09","ABBA"
135.07145690918,135.07145690918,135.07145690918,135.07145690918,53490,"2008-07-10","ABBA"
137.455078125,137.455078125,135.07145690918,137.455078125,22025,"2008-07-11","ABBA"
139.044158935547,139.044158935547,139.044158935547,139.044158935547,9439,"2008-07-14","ABBA"
139.044158935547,139.044158935547,139.044158935547,139.044158935547,9439,"2008-07-15","ABBA"
135.07145690918,146.19499206543,119.180702209473,146.19499206543,1414658,"2008-07-16","ABBA"
143.016845703125,150.167694091797,135.07145690918,143.016845703125,477006,"2008-07-17","ABBA"
143.016845703125,143.016845703125,141.427764892578,143.016845703125,352406,"2008-07-18","ABBA"
141.427764892578,146.989532470703,135.07145690918,141.427764892578,544970,"2008-07-21","ABBA"
127.126083374023,143.016845703125,127.126083374023,143.016845703125,914997,"2008-07-22","ABBA"
142.222305297852,142.222305297852,135.865997314453,142.222305297852,517281,"2008-07-23","ABBA"
139.044158935547,139.044158935547,137.455078125,139.044158935547,14473,"2008-07-24","ABBA"
143.016845703125,143.016845703125,133.482391357422,143.016845703125,1862717,"2008-07-25","ABBA"
142.222305297852,150.962219238281,139.83869934082,150.962219238281,873463,"2008-07-28","ABBA"
150.962219238281,150.962219238281,150.167694091797,150.962219238281,122712,"2008-07-29","ABBA"
150.962219238281,150.962219238281,150.962219238281,150.962219238281,31464,"2008-07-31","ABBA"
150.167694091797,150.962219238281,148.57861328125,150.167694091797,107609,"2008-08-01","ABBA"
150.962219238281,154.934921264648,149.373153686523,150.962219238281,1484510,"2008-08-04","ABBA"
150.962219238281,150.962219238281,144.605926513672,150.962219238281,149143,"2008-08-05","ABBA"
150.962219238281,150.962219238281,145.400451660156,150.962219238281,349259,"2008-08-06","ABBA"
149.373153686523,150.962219238281,143.016845703125,149.373153686523,303320,"2008-08-07","ABBA"
148.57861328125,148.57861328125,146.989532470703,148.57861328125,25171,"2008-08-08","ABBA"
146.19499206543,146.989532470703,141.427764892578,146.19499206543,295769,"2008-08-11","ABBA"
146.19499206543,146.19499206543,146.19499206543,146.19499206543,0,"2008-08-12","ABBA"
146.19499206543,146.989532470703,136.660537719727,146.19499206543,843886,"2008-08-13","ABBA"
150.962219238281,150.962219238281,139.044158935547,150.962219238281,677123,"2008-08-14","ABBA"
150.167694091797,150.962219238281,143.016845703125,150.167694091797,151031,"2008-08-15","ABBA"
149.373153686523,150.167694091797,143.016845703125,149.373153686523,44050,"2008-08-19","ABBA"
149.373153686523,149.373153686523,149.373153686523,149.373153686523,0,"2008-08-20","ABBA"
143.016845703125,149.373153686523,143.016845703125,143.016845703125,27059,"2008-08-21","ABBA"
139.044158935547,146.989532470703,139.044158935547,146.989532470703,76144,"2008-08-22","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2008-08-25","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2008-08-26","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2008-08-27","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2008-08-28","ABBA"
150.962219238281,150.962219238281,146.989532470703,150.962219238281,78662,"2008-08-29","ABBA"
143.016845703125,146.989532470703,143.016845703125,143.016845703125,26430,"2008-09-01","ABBA"
146.19499206543,146.989532470703,143.016845703125,146.19499206543,48455,"2008-09-02","ABBA"
142.222305297852,143.016845703125,139.044158935547,142.222305297852,210814,"2008-09-03","ABBA"
143.016845703125,143.016845703125,142.222305297852,143.016845703125,31464,"2008-09-04","ABBA"
143.016845703125,143.016845703125,143.016845703125,143.016845703125,0,"2008-09-05","ABBA"
146.989532470703,146.989532470703,142.222305297852,146.989532470703,369397,"2008-09-08","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2008-09-09","ABBA"
135.07145690918,142.222305297852,135.07145690918,142.222305297852,285071,"2008-09-10","ABBA"
133.482391357422,133.482391357422,133.482391357422,133.482391357422,97540,"2008-09-11","ABBA"
135.07145690918,136.660537719727,127.126083374023,135.07145690918,96282,"2008-09-12","ABBA"
135.07145690918,135.07145690918,135.07145690918,135.07145690918,0,"2008-09-15","ABBA"
139.044158935547,139.044158935547,135.07145690918,139.044158935547,101316,"2008-09-16","ABBA"
142.222305297852,142.222305297852,141.427764892578,142.222305297852,12585,"2008-09-17","ABBA"
139.044158935547,139.044158935547,138.249618530273,139.044158935547,66705,"2008-09-18","ABBA"
143.016845703125,143.016845703125,141.427764892578,143.016845703125,37757,"2008-09-19","ABBA"
143.016845703125,143.811386108398,143.016845703125,143.016845703125,118307,"2008-09-22","ABBA"
143.016845703125,143.016845703125,139.044158935547,143.016845703125,31464,"2008-09-23","ABBA"
143.016845703125,143.016845703125,143.016845703125,143.016845703125,0,"2008-09-24","ABBA"
143.016845703125,143.016845703125,143.016845703125,143.016845703125,0,"2008-09-25","ABBA"
143.016845703125,143.016845703125,143.016845703125,143.016845703125,0,"2008-09-26","ABBA"
139.044158935547,139.044158935547,139.044158935547,139.044158935547,0,"2008-10-06","ABBA"
139.044158935547,139.044158935547,139.044158935547,139.044158935547,0,"2008-10-07","ABBA"
123.153396606445,127.126083374023,123.153396606445,123.153396606445,47197,"2008-10-08","ABBA"
123.153396606445,123.153396606445,123.153396606445,123.153396606445,0,"2008-10-09","ABBA"
123.153396606445,123.153396606445,123.153396606445,123.153396606445,0,"2008-10-10","ABBA"
115.208015441895,115.208015441895,115.208015441895,115.208015441895,81808,"2008-10-13","ABBA"
115.208015441895,115.208015441895,111.235321044922,115.208015441895,563849,"2008-10-14","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,377577,"2008-10-15","ABBA"
107.262634277344,111.235321044922,107.262634277344,107.262634277344,314648,"2008-10-16","ABBA"
107.262634277344,107.262634277344,107.262634277344,107.262634277344,0,"2008-10-17","ABBA"
107.262634277344,107.262634277344,107.262634277344,107.262634277344,0,"2008-10-20","ABBA"
107.262634277344,107.262634277344,107.262634277344,107.262634277344,62929,"2008-10-21","ABBA"
107.262634277344,107.262634277344,107.262634277344,107.262634277344,0,"2008-10-22","ABBA"
107.262634277344,107.262634277344,107.262634277344,107.262634277344,0,"2008-10-23","ABBA"
107.262634277344,107.262634277344,107.262634277344,107.262634277344,0,"2008-10-24","ABBA"
107.262634277344,107.262634277344,107.262634277344,107.262634277344,0,"2008-10-27","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,125859,"2008-10-28","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-10-29","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-10-30","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-10-31","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-03","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-04","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-05","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-06","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-07","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-10","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-11","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-12","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-13","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-14","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-17","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-18","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-19","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-20","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-21","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-24","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-25","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-26","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-27","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-11-28","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-01","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-02","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-03","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-04","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-05","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-09","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-10","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-11","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-12","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-15","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-16","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-17","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-18","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2008-12-19","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,1258,"2008-12-22","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2008-12-23","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2008-12-24","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2008-12-30","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2008-12-31","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-05","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-06","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-07","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-08","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-09","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-12","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-13","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-14","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-15","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-16","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-19","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-20","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-21","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-22","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-23","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-27","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-28","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-29","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-01-30","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-02","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-03","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-04","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-05","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-06","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-09","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-10","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-11","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-12","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-13","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-16","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-17","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-18","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-19","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-20","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-23","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-24","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-25","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-26","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-02-27","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-02","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-03","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-04","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-05","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-06","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-10","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-11","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-12","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-13","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-16","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-17","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-18","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-19","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-20","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-23","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-24","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-25","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-27","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-30","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-03-31","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-01","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-02","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-03","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-06","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-07","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-08","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-09","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-13","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-14","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-15","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-16","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-17","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-20","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-22","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-23","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-24","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-27","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-28","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-29","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-04-30","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-05-01","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,31464,"2009-05-04","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-05-05","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-05-06","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-05-07","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-05-08","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-05-11","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-05-12","ABBA"
111.235321044922,111.235321044922,111.235321044922,111.235321044922,0,"2009-05-13","ABBA"
136.660537719727,136.660537719727,136.660537719727,136.660537719727,1258,"2009-05-14","ABBA"
136.660537719727,136.660537719727,136.660537719727,136.660537719727,0,"2009-05-15","ABBA"
136.660537719727,136.660537719727,136.660537719727,136.660537719727,0,"2009-05-18","ABBA"
136.660537719727,136.660537719727,136.660537719727,136.660537719727,0,"2009-05-19","ABBA"
139.044158935547,139.044158935547,139.044158935547,139.044158935547,629,"2009-05-20","ABBA"
139.044158935547,139.044158935547,139.044158935547,139.044158935547,0,"2009-05-21","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,629,"2009-05-22","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2009-05-25","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2009-05-26","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2009-05-27","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2009-05-28","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2009-05-29","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2009-06-01","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2009-06-02","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2009-06-03","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2009-06-04","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2009-06-05","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2009-06-08","ABBA"
146.989532470703,146.989532470703,146.989532470703,146.989532470703,0,"2009-06-09","ABBA"
146.19499206543,146.19499206543,146.19499206543,146.19499206543,2517,"2009-06-10","ABBA"
146.19499206543,146.19499206543,146.19499206543,146.19499206543,2517,"2009-06-11","ABBA"
146.19499206543,146.19499206543,146.19499206543,146.19499206543,2517,"2009-06-12","ABBA"
146.19499206543,146.19499206543,146.19499206543,146.19499206543,2517,"2009-06-15","ABBA"
146.19499206543,146.19499206543,146.19499206543,146.19499206543,2517,"2009-06-16","ABBA"
146.19499206543,146.19499206543,146.19499206543,146.19499206543,2517,"2009-06-17","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,629,"2009-06-18","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-06-19","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-06-22","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-06-23","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-06-24","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-06-25","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-06-26","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-06-29","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-06-30","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-01","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,0,"2009-07-02","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-03","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-06","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-07","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,0,"2009-07-08","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-09","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,0,"2009-07-10","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-13","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-14","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-15","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-16","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-17","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,0,"2009-07-20","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-21","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-22","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-23","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-24","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-27","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-28","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-29","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-30","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-07-31","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-08-03","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-08-04","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-08-05","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-08-06","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-08-07","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-08-10","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-08-11","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,0,"2009-08-12","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-08-13","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-08-14","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-08-18","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-08-19","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,22025,"2009-08-20","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,1258,"2009-08-21","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,1258,"2009-08-24","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,1258,"2009-08-25","ABBA"
95.3445663452148,95.3445663452148,95.3445663452148,95.3445663452148,1258,"2009-08-26","ABBA"
64.3575820922852,83.4264907836914,64.3575820922852,75.4811096191406,862136,"2009-08-27","ABBA"
75.4811096191406,78.6592636108398,68.3302688598633,68.3302688598633,549375,"2009-08-28","ABBA"
61.9739646911621,65.1521148681641,60.3848915100098,61.9739646911621,298286,"2009-08-31","ABBA"
63.5630416870117,63.5630416870117,62.7685050964355,63.5630416870117,4405,"2009-09-01","ABBA"
64.3575820922852,64.3575820922852,64.3575820922852,64.3575820922852,629,"2009-09-02","ABBA"
65.1521148681641,65.1521148681641,65.1521148681641,65.1521148681641,629,"2009-09-03","ABBA"
68.3302688598633,68.3302688598633,65.1521148681641,68.3302688598633,37128,"2009-09-04","ABBA"
64.3575820922852,64.3575820922852,63.5630416870117,64.3575820922852,125859,"2009-09-07","ABBA"
66.7411956787109,68.3302688598633,64.3575820922852,66.7411956787109,39645,"2009-09-08","ABBA"
64.3575820922852,67.5357284545898,64.3575820922852,64.3575820922852,18249,"2009-09-09","ABBA"
69.9193496704102,73.0974960327148,63.5630416870117,69.9193496704102,10873614,"2009-09-10","ABBA"
69.9193496704102,73.0974960327148,63.5630416870117,65.1521148681641,15817996,"2009-09-11","ABBA"
67.5357284545898,67.5357284545898,60.3848915100098,64.3575820922852,1251670,"2009-09-14","ABBA"
64.3575820922852,65.1521148681641,63.5630416870117,64.3575820922852,564478,"2009-09-15","ABBA"
63.5630416870117,65.9466552734375,62.7685050964355,63.5630416870117,57895,"2009-09-16","ABBA"
62.7685050964355,63.5630416870117,61.1794281005859,62.7685050964355,136557,"2009-09-17","ABBA"
63.5630416870117,65.1521148681641,61.1794281005859,63.5630416870117,234727,"2009-09-24","ABBA"
61.9739646911621,64.3575820922852,61.9739646911621,61.9739646911621,7551,"2009-09-25","ABBA"
61.9739646911621,62.7685050964355,61.1794281005859,61.9739646911621,32723,"2009-09-28","ABBA"
62.7685050964355,62.7685050964355,61.1794281005859,62.7685050964355,10068,"2009-09-29","ABBA"
61.1794281005859,63.5630416870117,61.1794281005859,61.1794281005859,20766,"2009-09-30","ABBA"
61.9739646911621,62.7685050964355,61.1794281005859,61.9739646911621,84325,"2009-10-01","ABBA"
62.7685050964355,64.3575820922852,61.9739646911621,62.7685050964355,50973,"2009-10-02","ABBA"
62.7685050964355,64.3575820922852,60.3848915100098,62.7685050964355,123342,"2009-10-05","ABBA"
61.1794281005859,64.3575820922852,61.1794281005859,61.1794281005859,237244,"2009-10-06","ABBA"
60.3848915100098,62.7685050964355,59.5903511047363,60.3848915100098,99428,"2009-10-07","ABBA"
59.5903511047363,61.9739646911621,58.7958145141602,59.5903511047363,57265,"2009-10-08","ABBA"
61.1794281005859,61.1794281005859,61.1794281005859,61.1794281005859,1258,"2009-10-09","ABBA"
60.3848915100098,60.3848915100098,59.5903511047363,60.3848915100098,115790,"2009-10-12","ABBA"
59.5903511047363,61.9739646911621,59.5903511047363,59.5903511047363,697260,"2009-10-13","ABBA"
60.3848915100098,63.5630416870117,58.7958145141602,60.3848915100098,3104948,"2009-10-14","ABBA"
58.7958145141602,60.3848915100098,58.7958145141602,58.7958145141602,280666,"2009-10-15","ABBA"
58.0012741088867,58.7958145141602,58.0012741088867,58.0012741088867,32094,"2009-10-16","ABBA"
58.0012741088867,60.3848915100098,58.0012741088867,58.0012741088867,11956,"2009-10-19","ABBA"
57.2067375183105,59.5903511047363,55.6176605224609,57.2067375183105,451834,"2009-10-20","ABBA"
54.0285835266113,55.6176605224609,53.2340469360352,54.0285835266113,91247,"2009-10-21","ABBA"
53.2340469360352,54.8231239318848,52.439510345459,53.2340469360352,126488,"2009-10-22","ABBA"
53.2340469360352,54.8231239318848,53.2340469360352,53.2340469360352,11327,"2009-10-23","ABBA"
52.439510345459,52.439510345459,52.439510345459,52.439510345459,20137,"2009-10-26","ABBA"
50.8504333496094,50.8504333496094,47.6722793579102,50.8504333496094,161099,"2009-10-27","ABBA"
46.877742767334,50.0558967590332,46.877742767334,50.0558967590332,73627,"2009-10-28","ABBA"
46.0832061767578,49.2613563537598,46.0832061767578,49.2613563537598,20137,"2009-10-29","ABBA"
47.6722793579102,50.0558967590332,47.6722793579102,47.6722793579102,130893,"2009-10-30","ABBA"
47.6722793579102,47.6722793579102,47.6722793579102,47.6722793579102,130893,"2009-11-02","ABBA"
50.0558967590332,56.4121971130371,50.0558967590332,50.0558967590332,429180,"2009-11-03","ABBA"
50.8504333496094,52.439510345459,50.8504333496094,50.8504333496094,8810,"2009-11-04","ABBA"
51.6449699401855,51.6449699401855,51.6449699401855,51.6449699401855,629,"2009-11-05","ABBA"
50.0558967590332,52.439510345459,50.0558967590332,50.0558967590332,33982,"2009-11-06","ABBA"
55.6176605224609,55.6176605224609,55.6176605224609,55.6176605224609,629,"2009-11-09","ABBA"
51.6449699401855,51.6449699401855,47.6722793579102,47.6722793579102,63558,"2009-11-10","ABBA"
46.0832061767578,46.0832061767578,46.0832061767578,46.0832061767578,30835,"2009-11-11","ABBA"
46.877742767334,46.877742767334,46.877742767334,46.877742767334,1887,"2009-11-12","ABBA"
49.2613563537598,51.6449699401855,49.2613563537598,49.2613563537598,119566,"2009-11-13","ABBA"
50.8504333496094,50.8504333496094,50.8504333496094,50.8504333496094,28318,"2009-11-16","ABBA"
48.4668197631836,50.8504333496094,48.4668197631836,48.4668197631836,1258,"2009-11-17","ABBA"
50.0558967590332,50.8504333496094,50.0558967590332,50.0558967590332,39016,"2009-11-18","ABBA"
49.2613563537598,55.6176605224609,49.2613563537598,53.2340469360352,177461,"2009-11-19","ABBA"
51.6449699401855,55.6176605224609,50.0558967590332,51.6449699401855,176832,"2009-11-20","ABBA"
50.8504333496094,51.6449699401855,50.8504333496094,50.8504333496094,6292,"2009-11-23","ABBA"
50.0558967590332,50.8504333496094,50.0558967590332,50.0558967590332,1887,"2009-11-24","ABBA"
50.0558967590332,50.0558967590332,50.0558967590332,50.0558967590332,1887,"2009-11-25","ABBA"
46.0832061767578,46.0832061767578,46.0832061767578,46.0832061767578,77403,"2009-11-26","ABBA"
46.0832061767578,46.0832061767578,46.0832061767578,46.0832061767578,77403,"2009-11-30","ABBA"
46.0832061767578,46.0832061767578,46.0832061767578,46.0832061767578,1258,"2009-12-01","ABBA"
46.0832061767578,46.0832061767578,46.0832061767578,46.0832061767578,0,"2009-12-02","ABBA"
46.0832061767578,46.0832061767578,46.0832061767578,46.0832061767578,1258,"2009-12-03","ABBA"
46.0832061767578,46.0832061767578,46.0832061767578,46.0832061767578,0,"2009-12-04","ABBA"
47.6722793579102,47.6722793579102,47.6722793579102,47.6722793579102,39016,"2009-12-07","ABBA"
48.4668197631836,48.4668197631836,48.4668197631836,48.4668197631836,95023,"2009-12-08","ABBA"
48.4668197631836,48.4668197631836,48.4668197631836,48.4668197631836,95023,"2009-12-09","ABBA"
48.4668197631836,48.4668197631836,48.4668197631836,48.4668197631836,95023,"2009-12-10","ABBA"
48.4668197631836,48.4668197631836,48.4668197631836,48.4668197631836,95023,"2009-12-11","ABBA"
48.4668197631836,48.4668197631836,48.4668197631836,48.4668197631836,95023,"2009-12-14","ABBA"
48.4668197631836,48.4668197631836,48.4668197631836,48.4668197631836,95023,"2009-12-15","ABBA"
48.4668197631836,48.4668197631836,48.4668197631836,48.4668197631836,95023,"2009-12-16","ABBA"
46.0832061767578,46.877742767334,46.0832061767578,46.0832061767578,33352,"2009-12-17","ABBA"
46.0832061767578,46.0832061767578,41.315975189209,42.1105155944824,42792,"2009-12-21","ABBA"
46.0832061767578,46.0832061767578,43.699592590332,43.699592590332,3146,"2009-12-22","ABBA"
46.877742767334,46.877742767334,46.877742767334,46.877742767334,629,"2009-12-23","ABBA"
43.699592590332,43.699592590332,43.699592590332,43.699592590332,2517,"2009-12-28","ABBA"
49.2613563537598,49.2613563537598,43.699592590332,43.699592590332,45309,"2009-12-29","ABBA"
46.877742767334,46.877742767334,45.2886657714844,46.877742767334,27689,"2009-12-30","ABBA"
44.4941291809082,45.2886657714844,44.4941291809082,44.4941291809082,73627,"2010-01-04","ABBA"
44.4941291809082,44.4941291809082,44.4941291809082,44.4941291809082,73627,"2010-01-05","ABBA"
44.4941291809082,44.4941291809082,43.699592590332,44.4941291809082,20766,"2010-01-06","ABBA"
46.0832061767578,46.877742767334,44.4941291809082,46.0832061767578,100687,"2010-01-07","ABBA"
44.4941291809082,46.0832061767578,44.4941291809082,44.4941291809082,20137,"2010-01-08","ABBA"
44.4941291809082,44.4941291809082,44.4941291809082,44.4941291809082,20137,"2010-01-11","ABBA"
47.6722793579102,50.0558967590332,44.4941291809082,44.4941291809082,56636,"2010-01-12","ABBA"
44.4941291809082,44.4941291809082,44.4941291809082,44.4941291809082,56636,"2010-01-13","ABBA"
46.0832061767578,46.0832061767578,46.0832061767578,46.0832061767578,1258,"2010-01-14","ABBA"
43.699592590332,44.4941291809082,43.699592590332,43.699592590332,8180,"2010-01-15","ABBA"
43.699592590332,43.699592590332,42.9050521850586,42.9050521850586,7551,"2010-01-18","ABBA"
42.9050521850586,42.9050521850586,42.9050521850586,42.9050521850586,8180,"2010-01-19","ABBA"
50.8504333496094,51.6449699401855,44.4941291809082,50.8504333496094,229063,"2010-01-20","ABBA"
53.2340469360352,61.1794281005859,49.2613563537598,53.2340469360352,2313923,"2010-01-21","ABBA"
53.2340469360352,53.2340469360352,51.6449699401855,53.2340469360352,83067,"2010-01-22","ABBA"
46.877742767334,50.0558967590332,46.877742767334,50.0558967590332,218995,"2010-01-25","ABBA"
50.0558967590332,50.0558967590332,44.4941291809082,45.2886657714844,225917,"2010-01-26","ABBA"
44.4941291809082,45.2886657714844,44.4941291809082,44.4941291809082,195081,"2010-01-27","ABBA"
46.0832061767578,47.6722793579102,46.0832061767578,46.0832061767578,393310,"2010-01-28","ABBA"
46.877742767334,46.877742767334,46.0832061767578,46.877742767334,22025,"2010-01-29","ABBA"
49.2613563537598,49.2613563537598,48.4668197631836,49.2613563537598,26430,"2010-02-01","ABBA"
46.0832061767578,47.6722793579102,46.0832061767578,46.0832061767578,71739,"2010-02-02","ABBA"
46.877742767334,49.2613563537598,46.877742767334,49.2613563537598,353035,"2010-02-03","ABBA"
47.6722793579102,50.0558967590332,47.6722793579102,47.6722793579102,848920,"2010-02-04","ABBA"
46.0832061767578,50.8504333496094,44.4941291809082,46.0832061767578,854584,"2010-02-05","ABBA"
45.2886657714844,45.2886657714844,45.2886657714844,45.2886657714844,32094,"2010-02-08","ABBA"
45.2886657714844,45.2886657714844,45.2886657714844,45.2886657714844,112014,"2010-02-09","ABBA"
45.2886657714844,45.2886657714844,45.2886657714844,45.2886657714844,112014,"2010-02-10","ABBA"
45.2886657714844,45.2886657714844,45.2886657714844,45.2886657714844,40904,"2010-02-11","ABBA"
45.2886657714844,45.2886657714844,45.2886657714844,45.2886657714844,9439,"2010-02-12","ABBA"
44.4941291809082,47.6722793579102,44.4941291809082,44.4941291809082,15103,"2010-02-15","ABBA"
44.4941291809082,45.2886657714844,44.4941291809082,44.4941291809082,13215,"2010-02-16","ABBA"
44.4941291809082,44.4941291809082,44.4941291809082,44.4941291809082,18249,"2010-02-17","ABBA"
44.4941291809082,44.4941291809082,44.4941291809082,44.4941291809082,18249,"2010-02-18","ABBA"
44.4941291809082,45.2886657714844,42.9050521850586,44.4941291809082,33352,"2010-02-19","ABBA"
44.4941291809082,44.4941291809082,44.4941291809082,44.4941291809082,629,"2010-02-22","ABBA"
44.4941291809082,48.4668197631836,44.4941291809082,44.4941291809082,1887,"2010-02-23","ABBA"
45.2886657714844,45.2886657714844,43.699592590332,45.2886657714844,60412,"2010-02-24","ABBA"
43.699592590332,43.699592590332,43.699592590332,43.699592590332,31464,"2010-02-25","ABBA"
43.699592590332,44.4941291809082,42.9050521850586,43.699592590332,25801,"2010-03-01","ABBA"
44.4941291809082,44.4941291809082,43.699592590332,44.4941291809082,4405,"2010-03-02","ABBA"
44.4941291809082,44.4941291809082,44.4941291809082,44.4941291809082,629,"2010-03-03","ABBA"
44.4941291809082,44.4941291809082,44.4941291809082,44.4941291809082,629,"2010-03-04","ABBA"
43.699592590332,45.2886657714844,43.699592590332,43.699592590332,62929,"2010-03-05","ABBA"
45.2886657714844,45.2886657714844,45.2886657714844,45.2886657714844,629,"2010-03-08","ABBA"
55.6176605224609,59.5903511047363,46.0832061767578,55.6176605224609,5417613,"2010-03-09","ABBA"
58.0012741088867,61.1794281005859,55.6176605224609,58.0012741088867,2714155,"2010-03-10","ABBA"
54.0285835266113,58.0012741088867,51.6449699401855,54.0285835266113,93765,"2010-03-11","ABBA"
54.0285835266113,54.0285835266113,52.439510345459,54.0285835266113,10698,"2010-03-12","ABBA"
72.3029632568359,72.3029632568359,58.0012741088867,72.3029632568359,22337508,"2010-03-15","ABBA"
75.4811096191406,76.2756500244141,71.5084228515625,75.4811096191406,12785416,"2010-03-17","ABBA"
75.4811096191406,79.4538040161133,73.8920364379883,75.4811096191406,1407736,"2010-03-18","ABBA"
69.1248092651367,75.4811096191406,67.5357284545898,69.1248092651367,1016943,"2010-03-19","ABBA"
65.1521148681641,69.1248092651367,63.5630416870117,65.1521148681641,177461,"2010-03-22","ABBA"
68.3302688598633,70.7138824462891,65.1521148681641,68.3302688598633,2517,"2010-03-23","ABBA"
58.0012741088867,69.9193496704102,55.6176605224609,58.0012741088867,2810438,"2010-03-24","ABBA"
60.3848915100098,61.1794281005859,56.4121971130371,60.3848915100098,273114,"2010-03-25","ABBA"
57.2067375183105,58.0012741088867,57.2067375183105,57.2067375183105,57895,"2010-03-26","ABBA"
59.5903511047363,61.1794281005859,55.6176605224609,59.5903511047363,3146,"2010-03-29","ABBA"
59.5903511047363,59.5903511047363,59.5903511047363,59.5903511047363,3146,"2010-03-30","ABBA"
58.0012741088867,60.3848915100098,57.2067375183105,58.0012741088867,1887,"2010-03-31","ABBA"
60.3848915100098,60.3848915100098,58.0012741088867,60.3848915100098,163617,"2010-04-01","ABBA"
59.5903511047363,60.3848915100098,58.7958145141602,59.5903511047363,66705,"2010-04-05","ABBA"
60.3848915100098,63.5630416870117,59.5903511047363,60.3848915100098,42162,"2010-04-06","ABBA"
62.7685050964355,62.7685050964355,59.5903511047363,62.7685050964355,140333,"2010-04-07","ABBA"
59.5903511047363,60.3848915100098,59.5903511047363,59.5903511047363,65446,"2010-04-08","ABBA"
59.5903511047363,61.9739646911621,58.0012741088867,59.5903511047363,227176,"2010-04-09","ABBA"
61.1794281005859,61.1794281005859,59.5903511047363,61.1794281005859,103204,"2010-04-12","ABBA"
58.0012741088867,58.0012741088867,58.0012741088867,58.0012741088867,66705,"2010-04-13","ABBA"
59.5903511047363,59.5903511047363,59.5903511047363,59.5903511047363,62929,"2010-04-14","ABBA"
62.7685050964355,62.7685050964355,59.5903511047363,62.7685050964355,22025,"2010-04-15","ABBA"
62.7685050964355,62.7685050964355,62.7685050964355,62.7685050964355,22025,"2010-04-16","ABBA"
69.1248092651367,81.0428771972656,62.7685050964355,69.1248092651367,4535969,"2010-04-19","ABBA"
65.1521148681641,71.5084228515625,63.5630416870117,65.1521148681641,679640,"2010-04-20","ABBA"
64.3575820922852,64.3575820922852,63.5630416870117,64.3575820922852,102575,"2010-04-21","ABBA"
63.5630416870117,68.3302688598633,63.5630416870117,63.5630416870117,423516,"2010-04-22","ABBA"
67.5357284545898,73.8920364379883,64.3575820922852,67.5357284545898,512876,"2010-04-23","ABBA"
65.1521148681641,71.5084228515625,65.1521148681641,65.1521148681641,100058,"2010-04-26","ABBA"
61.9739646911621,67.5357284545898,61.9739646911621,61.9739646911621,147884,"2010-04-27","ABBA"
83.4264907836914,83.4264907836914,63.5630416870117,83.4264907836914,10605533,"2010-04-28","ABBA"
79.4538040161133,104.084480285645,79.4538040161133,79.4538040161133,11855946,"2010-04-29","ABBA"
79.4538040161133,83.4264907836914,79.4538040161133,79.4538040161133,824378,"2010-04-30","ABBA"
79.4538040161133,79.4538040161133,77.0701904296875,79.4538040161133,916885,"2010-05-03","ABBA"
79.4538040161133,82.631950378418,77.0701904296875,79.4538040161133,497773,"2010-05-04","ABBA"
75.4811096191406,81.8374176025391,71.5084228515625,75.4811096191406,219624,"2010-05-05","ABBA"
74.6865768432617,77.0701904296875,68.3302688598633,74.6865768432617,108238,"2010-05-06","ABBA"
73.8920364379883,74.6865768432617,73.8920364379883,73.8920364379883,44050,"2010-05-07","ABBA"
73.8920364379883,74.6865768432617,73.8920364379883,73.8920364379883,242279,"2010-05-10","ABBA"
77.0701904296875,77.8647232055664,76.2756500244141,77.0701904296875,344225,"2010-05-11","ABBA"
68.3302688598633,75.4811096191406,68.3302688598633,68.3302688598633,528609,"2010-05-12","ABBA"
79.4538040161133,79.4538040161133,74.6865768432617,79.4538040161133,456869,"2010-05-14","ABBA"
79.4538040161133,79.4538040161133,72.3029632568359,79.4538040161133,52860,"2010-05-17","ABBA"
79.4538040161133,79.4538040161133,72.3029632568359,79.4538040161133,532384,"2010-05-18","ABBA"
78.6592636108398,78.6592636108398,71.5084228515625,78.6592636108398,750750,"2010-05-19","ABBA"
83.4264907836914,83.4264907836914,72.3029632568359,83.4264907836914,427292,"2010-05-20","ABBA"
81.8374176025391,81.8374176025391,73.0974960327148,81.8374176025391,191935,"2010-05-21","ABBA"
79.4538040161133,79.4538040161133,73.8920364379883,79.4538040161133,71739,"2010-05-24","ABBA"
78.6592636108398,78.6592636108398,69.9193496704102,78.6592636108398,244167,"2010-05-25","ABBA"
83.4264907836914,83.4264907836914,69.9193496704102,83.4264907836914,952754,"2010-05-26","ABBA"
79.4538040161133,79.4538040161133,77.8647232055664,79.4538040161133,71739,"2010-05-27","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,78662,"2010-05-31","ABBA"
74.6865768432617,78.6592636108398,74.6865768432617,74.6865768432617,92506,"2010-06-01","ABBA"
78.6592636108398,79.4538040161133,73.0974960327148,78.6592636108398,529867,"2010-06-02","ABBA"
79.4538040161133,79.4538040161133,76.2756500244141,79.4538040161133,157953,"2010-06-03","ABBA"
76.2756500244141,89.7827987670898,75.4811096191406,76.2756500244141,3928068,"2010-06-04","ABBA"
76.2756500244141,77.0701904296875,72.3029632568359,76.2756500244141,358699,"2010-06-07","ABBA"
81.8374176025391,81.8374176025391,73.8920364379883,81.8374176025391,230951,"2010-06-08","ABBA"
76.2756500244141,77.0701904296875,75.4811096191406,76.2756500244141,100058,"2010-06-09","ABBA"
76.2756500244141,76.2756500244141,74.6865768432617,76.2756500244141,45309,"2010-06-10","ABBA"
77.8647232055664,78.6592636108398,75.4811096191406,77.8647232055664,288217,"2010-06-11","ABBA"
77.0701904296875,77.0701904296875,75.4811096191406,77.0701904296875,47197,"2010-06-14","ABBA"
75.4811096191406,75.4811096191406,74.6865768432617,75.4811096191406,141591,"2010-06-15","ABBA"
77.0701904296875,78.6592636108398,74.6865768432617,77.0701904296875,403379,"2010-06-16","ABBA"
74.6865768432617,75.4811096191406,74.6865768432617,74.6865768432617,88101,"2010-06-17","ABBA"
76.2756500244141,76.2756500244141,74.6865768432617,76.2756500244141,26430,"2010-06-18","ABBA"
73.0974960327148,73.0974960327148,73.0974960327148,73.0974960327148,31464,"2010-06-21","ABBA"
69.9193496704102,74.6865768432617,69.9193496704102,69.9193496704102,334156,"2010-06-22","ABBA"
71.5084228515625,73.8920364379883,71.5084228515625,71.5084228515625,107609,"2010-06-23","ABBA"
71.5084228515625,71.5084228515625,71.5084228515625,71.5084228515625,1258,"2010-06-24","ABBA"
71.5084228515625,71.5084228515625,71.5084228515625,71.5084228515625,1258,"2010-06-25","ABBA"
73.0974960327148,73.0974960327148,66.7411956787109,73.0974960327148,291993,"2010-06-28","ABBA"
72.3029632568359,72.3029632568359,72.3029632568359,72.3029632568359,91247,"2010-06-29","ABBA"
73.8920364379883,75.4811096191406,72.3029632568359,73.8920364379883,61671,"2010-06-30","ABBA"
73.8920364379883,73.8920364379883,73.8920364379883,73.8920364379883,62929,"2010-07-01","ABBA"
73.8920364379883,73.8920364379883,73.8920364379883,73.8920364379883,62929,"2010-07-02","ABBA"
71.5084228515625,71.5084228515625,69.9193496704102,71.5084228515625,19508,"2010-07-05","ABBA"
74.6865768432617,75.4811096191406,71.5084228515625,74.6865768432617,163617,"2010-07-06","ABBA"
72.3029632568359,72.3029632568359,72.3029632568359,72.3029632568359,39016,"2010-07-07","ABBA"
74.6865768432617,74.6865768432617,71.5084228515625,74.6865768432617,8180,"2010-07-08","ABBA"
74.6865768432617,74.6865768432617,74.6865768432617,74.6865768432617,8180,"2010-07-09","ABBA"
74.6865768432617,74.6865768432617,74.6865768432617,74.6865768432617,0,"2010-07-12","ABBA"
72.3029632568359,73.8920364379883,72.3029632568359,72.3029632568359,3775,"2010-07-13","ABBA"
71.5084228515625,71.5084228515625,71.5084228515625,71.5084228515625,1258,"2010-07-14","ABBA"
62.7685050964355,62.7685050964355,62.7685050964355,62.7685050964355,3146,"2010-07-15","ABBA"
74.6865768432617,74.6865768432617,67.5357284545898,74.6865768432617,76774,"2010-07-16","ABBA"
74.6865768432617,74.6865768432617,71.5084228515625,74.6865768432617,51602,"2010-07-19","ABBA"
74.6865768432617,74.6865768432617,73.8920364379883,74.6865768432617,100058,"2010-07-20","ABBA"
74.6865768432617,74.6865768432617,73.8920364379883,74.6865768432617,135298,"2010-07-21","ABBA"
74.6865768432617,75.4811096191406,73.8920364379883,74.6865768432617,234098,"2010-07-22","ABBA"
73.8920364379883,74.6865768432617,73.8920364379883,73.8920364379883,78662,"2010-07-23","ABBA"
74.6865768432617,74.6865768432617,73.0974960327148,74.6865768432617,160470,"2010-07-26","ABBA"
74.6865768432617,74.6865768432617,74.6865768432617,74.6865768432617,160470,"2010-07-27","ABBA"
74.6865768432617,74.6865768432617,74.6865768432617,74.6865768432617,12585,"2010-07-28","ABBA"
74.6865768432617,74.6865768432617,74.6865768432617,74.6865768432617,12585,"2010-07-29","ABBA"
74.6865768432617,74.6865768432617,73.8920364379883,74.6865768432617,126488,"2010-07-30","ABBA"
75.4811096191406,75.4811096191406,75.4811096191406,75.4811096191406,126488,"2010-08-02","ABBA"
75.4811096191406,75.4811096191406,74.6865768432617,75.4811096191406,235986,"2010-08-03","ABBA"
77.0701904296875,77.0701904296875,74.6865768432617,77.0701904296875,100687,"2010-08-04","ABBA"
76.2756500244141,76.2756500244141,75.4811096191406,76.2756500244141,314648,"2010-08-05","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,314648,"2010-08-06","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,314648,"2010-08-09","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,314648,"2010-08-10","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,314648,"2010-08-11","ABBA"
74.6865768432617,74.6865768432617,67.5357284545898,74.6865768432617,997434,"2010-08-12","ABBA"
74.6865768432617,74.6865768432617,69.1248092651367,74.6865768432617,431697,"2010-08-13","ABBA"
74.6865768432617,74.6865768432617,74.6865768432617,74.6865768432617,431697,"2010-08-16","ABBA"
77.0701904296875,77.0701904296875,71.5084228515625,77.0701904296875,93765,"2010-08-18","ABBA"
77.0701904296875,77.0701904296875,71.5084228515625,77.0701904296875,22654,"2010-08-19","ABBA"
77.0701904296875,77.0701904296875,77.0701904296875,77.0701904296875,22654,"2010-08-20","ABBA"
77.0701904296875,77.0701904296875,77.0701904296875,77.0701904296875,22654,"2010-08-23","ABBA"
77.0701904296875,77.0701904296875,77.0701904296875,77.0701904296875,22654,"2010-08-24","ABBA"
77.0701904296875,77.0701904296875,77.0701904296875,77.0701904296875,22654,"2010-08-25","ABBA"
77.0701904296875,77.0701904296875,77.0701904296875,77.0701904296875,22654,"2010-08-26","ABBA"
77.0701904296875,77.0701904296875,77.0701904296875,77.0701904296875,22654,"2010-08-27","ABBA"
72.3029632568359,72.3029632568359,72.3029632568359,72.3029632568359,629,"2010-08-30","ABBA"
73.8920364379883,73.8920364379883,70.7138824462891,73.8920364379883,84955,"2010-08-31","ABBA"
72.3029632568359,72.3029632568359,70.7138824462891,72.3029632568359,127117,"2010-09-01","ABBA"
73.8920364379883,73.8920364379883,70.7138824462891,73.8920364379883,334785,"2010-09-02","ABBA"
73.0974960327148,73.0974960327148,69.9193496704102,73.0974960327148,6922,"2010-09-03","ABBA"
74.6865768432617,74.6865768432617,72.3029632568359,74.6865768432617,37128,"2010-09-06","ABBA"
75.4811096191406,78.6592636108398,68.3302688598633,75.4811096191406,39016,"2010-09-07","ABBA"
75.4811096191406,75.4811096191406,75.4811096191406,75.4811096191406,0,"2010-09-15","ABBA"
75.4811096191406,75.4811096191406,75.4811096191406,75.4811096191406,39016,"2010-09-16","ABBA"
77.0701904296875,77.0701904296875,77.0701904296875,77.0701904296875,12585,"2010-09-17","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,125859,"2010-09-20","ABBA"
71.5084228515625,76.2756500244141,71.5084228515625,71.5084228515625,55378,"2010-09-21","ABBA"
71.5084228515625,71.5084228515625,71.5084228515625,71.5084228515625,55378,"2010-09-22","ABBA"
75.4811096191406,79.4538040161133,74.6865768432617,75.4811096191406,294510,"2010-09-23","ABBA"
73.8920364379883,73.8920364379883,73.8920364379883,73.8920364379883,6292,"2010-09-24","ABBA"
73.8920364379883,73.8920364379883,73.8920364379883,73.8920364379883,6292,"2010-09-27","ABBA"
73.8920364379883,73.8920364379883,73.8920364379883,73.8920364379883,6292,"2010-09-28","ABBA"
73.8920364379883,73.8920364379883,73.8920364379883,73.8920364379883,6292,"2010-09-29","ABBA"
69.9193496704102,74.6865768432617,69.1248092651367,69.9193496704102,44050,"2010-09-30","ABBA"
69.9193496704102,69.9193496704102,69.1248092651367,69.9193496704102,6922,"2010-10-01","ABBA"
72.3029632568359,74.6865768432617,70.7138824462891,72.3029632568359,132152,"2010-10-04","ABBA"
72.3029632568359,72.3029632568359,72.3029632568359,72.3029632568359,132152,"2010-10-05","ABBA"
67.5357284545898,69.9193496704102,67.5357284545898,67.5357284545898,223400,"2010-10-06","ABBA"
65.9466552734375,67.5357284545898,65.9466552734375,65.9466552734375,125859,"2010-10-07","ABBA"
65.9466552734375,65.9466552734375,65.9466552734375,65.9466552734375,125859,"2010-10-08","ABBA"
65.9466552734375,65.9466552734375,65.9466552734375,65.9466552734375,125859,"2010-10-11","ABBA"
65.9466552734375,66.7411956787109,65.9466552734375,65.9466552734375,99428,"2010-10-12","ABBA"
65.9466552734375,65.9466552734375,65.9466552734375,65.9466552734375,99428,"2010-10-13","ABBA"
65.9466552734375,65.9466552734375,65.9466552734375,65.9466552734375,62929,"2010-10-14","ABBA"
61.1794281005859,61.1794281005859,61.1794281005859,61.1794281005859,23913,"2010-10-15","ABBA"
71.5084228515625,71.5084228515625,71.5084228515625,71.5084228515625,1887,"2010-10-18","ABBA"
72.3029632568359,72.3029632568359,71.5084228515625,72.3029632568359,25171,"2010-10-19","ABBA"
72.3029632568359,72.3029632568359,71.5084228515625,72.3029632568359,18878,"2010-10-20","ABBA"
72.3029632568359,72.3029632568359,71.5084228515625,72.3029632568359,62929,"2010-10-21","ABBA"
72.3029632568359,72.3029632568359,63.5630416870117,72.3029632568359,66076,"2010-10-22","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,1258,"2010-10-25","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,1258,"2010-10-26","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,1258,"2010-10-27","ABBA"
65.1521148681641,73.0974960327148,65.1521148681641,65.1521148681641,281295,"2010-10-28","ABBA"
65.1521148681641,65.1521148681641,65.1521148681641,65.1521148681641,281295,"2010-10-29","ABBA"
65.1521148681641,65.1521148681641,65.1521148681641,65.1521148681641,281295,"2010-11-01","ABBA"
65.1521148681641,65.1521148681641,65.1521148681641,65.1521148681641,281295,"2010-11-02","ABBA"
65.1521148681641,65.1521148681641,65.1521148681641,65.1521148681641,281295,"2010-11-03","ABBA"
65.1521148681641,65.1521148681641,65.1521148681641,65.1521148681641,281295,"2010-11-04","ABBA"
72.3029632568359,72.3029632568359,72.3029632568359,72.3029632568359,15732,"2010-11-05","ABBA"
72.3029632568359,72.3029632568359,72.3029632568359,72.3029632568359,15732,"2010-11-08","ABBA"
72.3029632568359,72.3029632568359,69.9193496704102,72.3029632568359,7551,"2010-11-09","ABBA"
65.1521148681641,70.7138824462891,65.1521148681641,65.1521148681641,16361,"2010-11-10","ABBA"
71.5084228515625,71.5084228515625,71.5084228515625,71.5084228515625,12585,"2010-11-11","ABBA"
63.5630416870117,70.7138824462891,63.5630416870117,63.5630416870117,83696,"2010-11-12","ABBA"
71.5084228515625,71.5084228515625,67.5357284545898,71.5084228515625,47197,"2010-11-15","ABBA"
75.4811096191406,75.4811096191406,65.1521148681641,75.4811096191406,393939,"2010-11-16","ABBA"
77.0701904296875,77.0701904296875,67.5357284545898,77.0701904296875,303320,"2010-11-18","ABBA"
79.4538040161133,79.4538040161133,76.2756500244141,79.4538040161133,281924,"2010-11-19","ABBA"
77.8647232055664,79.4538040161133,77.8647232055664,77.8647232055664,6922,"2010-11-22","ABBA"
77.8647232055664,77.8647232055664,77.8647232055664,77.8647232055664,6922,"2010-11-23","ABBA"
77.8647232055664,77.8647232055664,77.8647232055664,77.8647232055664,6922,"2010-11-24","ABBA"
83.4264907836914,83.4264907836914,77.8647232055664,83.4264907836914,354923,"2010-11-25","ABBA"
71.5084228515625,81.0428771972656,71.5084228515625,71.5084228515625,34611,"2010-11-26","ABBA"
71.5084228515625,71.5084228515625,69.9193496704102,71.5084228515625,154177,"2010-11-29","ABBA"
68.3302688598633,68.3302688598633,68.3302688598633,68.3302688598633,31464,"2010-11-30","ABBA"
69.9193496704102,73.8920364379883,69.9193496704102,69.9193496704102,26430,"2010-12-01","ABBA"
75.4811096191406,75.4811096191406,70.7138824462891,75.4811096191406,330380,"2010-12-02","ABBA"
77.8647232055664,77.8647232055664,74.6865768432617,77.8647232055664,94394,"2010-12-03","ABBA"
76.2756500244141,78.6592636108398,72.3029632568359,76.2756500244141,501549,"2010-12-06","ABBA"
77.0701904296875,77.0701904296875,75.4811096191406,77.0701904296875,17620,"2010-12-08","ABBA"
77.0701904296875,77.0701904296875,77.0701904296875,77.0701904296875,17620,"2010-12-09","ABBA"
71.5084228515625,71.5084228515625,71.5084228515625,71.5084228515625,14473,"2010-12-10","ABBA"
71.5084228515625,71.5084228515625,71.5084228515625,71.5084228515625,14473,"2010-12-13","ABBA"
73.0974960327148,73.0974960327148,63.5630416870117,73.0974960327148,22025,"2010-12-14","ABBA"
73.0974960327148,73.0974960327148,73.0974960327148,73.0974960327148,5034,"2010-12-15","ABBA"
73.0974960327148,73.0974960327148,73.0974960327148,73.0974960327148,6292,"2010-12-16","ABBA"
73.0974960327148,73.0974960327148,73.0974960327148,73.0974960327148,6292,"2010-12-17","ABBA"
73.0974960327148,73.0974960327148,73.0974960327148,73.0974960327148,6292,"2010-12-20","ABBA"
73.0974960327148,73.0974960327148,73.0974960327148,73.0974960327148,6292,"2010-12-21","ABBA"
98.5227127075195,98.5227127075195,75.4811096191406,98.5227127075195,2668846,"2010-12-22","ABBA"
132.687850952148,132.687850952148,101.700866699219,132.687850952148,2964615,"2010-12-23","ABBA"
178.771057128906,178.771057128906,132.687850952148,178.771057128906,7141256,"2010-12-27","ABBA"
222.470642089844,222.470642089844,186.716430664062,222.470642089844,8930346,"2010-12-28","ABBA"
222.470642089844,222.470642089844,222.470642089844,222.470642089844,8930346,"2010-12-29","ABBA"
222.470642089844,222.470642089844,222.470642089844,222.470642089844,8930346,"2010-12-30","ABBA"
222.470642089844,222.470642089844,222.470642089844,222.470642089844,8930346,"2011-01-03","ABBA"
222.470642089844,222.470642089844,222.470642089844,222.470642089844,8930346,"2011-01-04","ABBA"
222.470642089844,222.470642089844,222.470642089844,222.470642089844,8930346,"2011-01-05","ABBA"
234.388717651367,274.115631103516,190.68913269043,234.388717651367,21845398,"2011-01-06","ABBA"
226.443344116211,242.334091186523,222.470642089844,226.443344116211,882273,"2011-01-07","ABBA"
258.224853515625,278.088317871094,230.416030883789,258.224853515625,7028612,"2011-01-10","ABBA"
246.306793212891,266.170227050781,242.334091186523,246.306793212891,633701,"2011-01-11","ABBA"
186.716430664062,305.897125244141,186.716430664062,186.716430664062,31339594,"2011-01-12","ABBA"
143.811386108398,186.716430664062,140.633224487305,143.811386108398,4605191,"2011-01-13","ABBA"
157.31852722168,170.825668334961,128.71516418457,157.31852722168,6400574,"2011-01-14","ABBA"
154.934921264648,162.880294799805,145.400451660156,154.934921264648,748862,"2011-01-17","ABBA"
153.345840454102,156.523986816406,150.962219238281,153.345840454102,403379,"2011-01-18","ABBA"
146.19499206543,154.140380859375,146.19499206543,146.19499206543,288847,"2011-01-19","ABBA"
133.482391357422,150.167694091797,133.482391357422,133.482391357422,148513,"2011-01-20","ABBA"
134.276931762695,135.07145690918,127.126083374023,134.276931762695,224658,"2011-01-21","ABBA"
144.605926513672,158.113067626953,137.455078125,144.605926513672,450576,"2011-01-24","ABBA"
149.373153686523,153.345840454102,144.605926513672,149.373153686523,578323,"2011-01-25","ABBA"
143.016845703125,153.345840454102,142.222305297852,143.016845703125,205779,"2011-01-26","ABBA"
127.126083374023,143.016845703125,126.33154296875,127.126083374023,3020623,"2011-01-27","ABBA"
121.564315795898,132.687850952148,119.975242614746,121.564315795898,2454256,"2011-01-28","ABBA"
116.002548217773,157.31852722168,107.262634277344,116.002548217773,21963077,"2011-01-31","ABBA"
119.180702209473,131.893310546875,115.208015441895,119.180702209473,5997195,"2011-02-01","ABBA"
118.386169433594,121.564315795898,116.002548217773,118.386169433594,722432,"2011-02-02","ABBA"
115.208015441895,122.358856201172,112.824401855469,115.208015441895,555668,"2011-02-04","ABBA"
112.824401855469,117.59162902832,112.029861450195,112.824401855469,458757,"2011-02-07","ABBA"
108.851707458496,116.797088623047,108.057174682617,108.851707458496,1633024,"2011-02-08","ABBA"
108.851707458496,116.797088623047,108.851707458496,108.851707458496,1170491,"2011-02-09","ABBA"
109.64624786377,109.64624786377,105.673553466797,109.64624786377,308984,"2011-02-10","ABBA"
108.057174682617,109.64624786377,95.3445663452148,108.057174682617,118937,"2011-02-11","ABBA"
104.879020690918,108.057174682617,104.084480285645,104.879020690918,278778,"2011-02-14","ABBA"
139.83869934082,141.427764892578,104.084480285645,139.83869934082,18541592,"2011-02-16","ABBA"
130.304229736328,142.222305297852,127.920623779297,130.304229736328,3316392,"2011-02-17","ABBA"
131.098770141602,131.098770141602,124.742469787598,131.098770141602,390793,"2011-02-18","ABBA"
143.811386108398,162.880294799805,128.71516418457,143.811386108398,13397722,"2011-02-21","ABBA"
146.19499206543,154.140380859375,139.044158935547,146.19499206543,8269585,"2011-02-22","ABBA"
174.798370361328,194.661819458008,145.400451660156,174.798370361328,31639769,"2011-02-23","ABBA"
206.579879760742,218.497955322266,174.798370361328,206.579879760742,37000117,"2011-02-24","ABBA"
194.661819458008,214.525268554688,190.68913269043,194.661819458008,11266295,"2011-02-25","ABBA"
186.716430664062,198.634506225586,166.852981567383,186.716430664062,3086699,"2011-02-28","ABBA"
170.825668334961,186.716430664062,162.880294799805,170.825668334961,1694695,"2011-03-01","ABBA"
156.523986816406,170.825668334961,155.729446411133,156.523986816406,902411,"2011-03-02","ABBA"
158.113067626953,166.852981567383,158.113067626953,158.113067626953,411559,"2011-03-03","ABBA"
155.729446411133,158.907608032227,151.756759643555,155.729446411133,244167,"2011-03-04","ABBA"
166.852981567383,174.798370361328,158.907608032227,166.852981567383,3221998,"2011-03-07","ABBA"
170.825668334961,170.825668334961,158.907608032227,170.825668334961,529867,"2011-03-08","ABBA"
158.907608032227,170.825668334961,158.113067626953,158.907608032227,999952,"2011-03-09","ABBA"
158.907608032227,158.907608032227,154.934921264648,158.907608032227,280666,"2011-03-10","ABBA"
154.934921264648,158.907608032227,151.756759643555,154.934921264648,182495,"2011-03-11","ABBA"
155.729446411133,162.880294799805,155.729446411133,155.729446411133,5663,"2011-03-14","ABBA"
162.880294799805,170.825668334961,154.140380859375,162.880294799805,2059687,"2011-03-15","ABBA"
158.113067626953,170.825668334961,157.31852722168,158.113067626953,611676,"2011-03-16","ABBA"
162.880294799805,162.880294799805,154.934921264648,162.880294799805,123971,"2011-03-17","ABBA"
166.852981567383,166.852981567383,157.31852722168,166.852981567383,1022606,"2011-03-18","ABBA"
156.523986816406,174.798370361328,146.989532470703,156.523986816406,2487609,"2011-03-21","ABBA"
162.880294799805,162.880294799805,151.756759643555,162.880294799805,1103786,"2011-03-22","ABBA"
162.880294799805,162.880294799805,162.880294799805,162.880294799805,0,"2011-03-23","ABBA"
158.907608032227,162.880294799805,157.31852722168,158.907608032227,491480,"2011-03-24","ABBA"
156.523986816406,158.907608032227,156.523986816406,156.523986816406,82437,"2011-03-25","ABBA"
156.523986816406,162.880294799805,155.729446411133,156.523986816406,100058,"2011-03-28","ABBA"
158.907608032227,166.852981567383,158.113067626953,158.907608032227,1069804,"2011-03-29","ABBA"
158.907608032227,170.825668334961,157.31852722168,158.907608032227,4598269,"2011-03-30","ABBA"
158.113067626953,162.880294799805,156.523986816406,158.113067626953,963452,"2011-03-31","ABBA"
158.113067626953,158.907608032227,155.729446411133,158.113067626953,232210,"2011-04-01","ABBA"
156.523986816406,162.880294799805,155.729446411133,156.523986816406,68593,"2011-04-04","ABBA"
158.113067626953,158.113067626953,154.934921264648,158.113067626953,59783,"2011-04-05","ABBA"
158.113067626953,162.880294799805,154.934921264648,158.113067626953,195081,"2011-04-06","ABBA"
156.523986816406,157.31852722168,150.962219238281,156.523986816406,187530,"2011-04-07","ABBA"
154.934921264648,156.523986816406,154.934921264648,154.934921264648,298915,"2011-04-08","ABBA"
155.729446411133,156.523986816406,151.756759643555,155.729446411133,25171,"2011-04-11","ABBA"
162.880294799805,194.661819458008,157.31852722168,162.880294799805,6503779,"2011-04-12","ABBA"
162.880294799805,170.825668334961,162.880294799805,162.880294799805,699148,"2011-04-13","ABBA"
166.852981567383,170.825668334961,158.907608032227,166.852981567383,749492,"2011-04-14","ABBA"
166.852981567383,174.798370361328,162.880294799805,166.852981567383,1256075,"2011-04-15","ABBA"
170.825668334961,174.798370361328,162.880294799805,170.825668334961,940798,"2011-04-18","ABBA"
166.852981567383,170.825668334961,162.880294799805,166.852981567383,33982,"2011-04-19","ABBA"
162.880294799805,162.880294799805,158.907608032227,162.880294799805,145996,"2011-04-20","ABBA"
162.880294799805,162.880294799805,158.907608032227,162.880294799805,878497,"2011-04-21","ABBA"
158.907608032227,162.880294799805,157.31852722168,158.907608032227,186271,"2011-04-25","ABBA"
170.825668334961,190.68913269043,158.907608032227,170.825668334961,6968200,"2011-04-26","ABBA"
166.852981567383,166.852981567383,162.880294799805,166.852981567383,497773,"2011-04-27","ABBA"
162.880294799805,170.825668334961,158.907608032227,162.880294799805,2084859,"2011-04-28","ABBA"
158.113067626953,162.880294799805,158.113067626953,158.113067626953,499032,"2011-04-29","ABBA"
162.880294799805,162.880294799805,156.523986816406,162.880294799805,668312,"2011-05-02","ABBA"
157.31852722168,162.880294799805,155.729446411133,157.31852722168,1209507,"2011-05-03","ABBA"
157.31852722168,158.907608032227,155.729446411133,157.31852722168,664537,"2011-05-04","ABBA"
155.729446411133,157.31852722168,154.140380859375,155.729446411133,881644,"2011-05-05","ABBA"
155.729446411133,155.729446411133,153.345840454102,155.729446411133,682157,"2011-05-06","ABBA"
154.140380859375,155.729446411133,151.756759643555,154.140380859375,405896,"2011-05-09","ABBA"
149.373153686523,154.140380859375,148.57861328125,149.373153686523,883532,"2011-05-10","ABBA"
150.167694091797,152.551300048828,149.373153686523,150.167694091797,392051,"2011-05-11","ABBA"
148.57861328125,152.551300048828,147.784072875977,148.57861328125,568884,"2011-05-12","ABBA"
145.400451660156,149.373153686523,143.016845703125,145.400451660156,342966,"2011-05-13","ABBA"
145.400451660156,148.57861328125,145.400451660156,145.400451660156,211443,"2011-05-16","ABBA"
143.811386108398,147.784072875977,143.811386108398,143.811386108398,477636,"2011-05-18","ABBA"
143.811386108398,150.167694091797,142.222305297852,143.811386108398,2391326,"2011-05-19","ABBA"
141.427764892578,146.19499206543,140.633224487305,141.427764892578,380724,"2011-05-20","ABBA"
138.249618530273,142.222305297852,138.249618530273,138.249618530273,446800,"2011-05-23","ABBA"
138.249618530273,141.427764892578,137.455078125,138.249618530273,269968,"2011-05-24","ABBA"
129.509704589844,138.249618530273,128.71516418457,129.509704589844,225288,"2011-05-25","ABBA"
138.249618530273,143.016845703125,132.687850952148,138.249618530273,707958,"2011-05-26","ABBA"
138.249618530273,139.044158935547,137.455078125,138.249618530273,91247,"2011-05-27","ABBA"
138.249618530273,138.249618530273,135.07145690918,138.249618530273,255494,"2011-05-30","ABBA"
150.962219238281,158.907608032227,138.249618530273,150.962219238281,18594452,"2011-05-31","ABBA"
150.962219238281,158.907608032227,150.962219238281,150.962219238281,1319634,"2011-06-01","ABBA"
144.605926513672,150.962219238281,143.016845703125,144.605926513672,288847,"2011-06-03","ABBA"
151.756759643555,162.880294799805,144.605926513672,151.756759643555,2974684,"2011-06-06","ABBA"
148.57861328125,150.962219238281,148.57861328125,148.57861328125,283812,"2011-06-07","ABBA"
149.373153686523,150.962219238281,146.19499206543,149.373153686523,290734,"2011-06-08","ABBA"
146.19499206543,149.373153686523,144.605926513672,146.19499206543,195711,"2011-06-09","ABBA"
145.400451660156,146.989532470703,145.400451660156,145.400451660156,16991,"2011-06-10","ABBA"
139.83869934082,139.83869934082,139.83869934082,139.83869934082,16361,"2011-06-13","ABBA"
138.249618530273,144.605926513672,137.455078125,138.249618530273,911850,"2011-06-14","ABBA"
138.249618530273,142.222305297852,138.249618530273,138.249618530273,166763,"2011-06-15","ABBA"
135.865997314453,138.249618530273,131.893310546875,135.865997314453,142221,"2011-06-16","ABBA"
135.07145690918,135.865997314453,131.893310546875,135.07145690918,115790,"2011-06-17","ABBA"
135.865997314453,135.865997314453,131.893310546875,135.865997314453,128376,"2011-06-20","ABBA"
137.455078125,138.249618530273,133.482391357422,137.455078125,6922,"2011-06-21","ABBA"
135.07145690918,137.455078125,134.276931762695,135.07145690918,394568,"2011-06-22","ABBA"
135.07145690918,140.633224487305,133.482391357422,135.07145690918,1712945,"2011-06-23","ABBA"
135.07145690918,139.044158935547,134.276931762695,135.07145690918,1231533,"2011-06-24","ABBA"
135.07145690918,135.07145690918,131.098770141602,135.07145690918,611046,"2011-06-27","ABBA"
133.482391357422,134.276931762695,131.098770141602,133.482391357422,357440,"2011-06-28","ABBA"
128.71516418457,133.482391357422,126.33154296875,128.71516418457,2305113,"2011-06-30","ABBA"
130.304229736328,131.893310546875,127.920623779297,130.304229736328,1437942,"2011-07-01","ABBA"
130.304229736328,130.304229736328,130.304229736328,130.304229736328,0,"2011-07-04","ABBA"
129.509704589844,131.098770141602,127.920623779297,129.509704589844,742569,"2011-07-05","ABBA"
127.920623779297,128.71516418457,127.126083374023,127.920623779297,246054,"2011-07-06","ABBA"
129.509704589844,129.509704589844,127.126083374023,129.509704589844,95653,"2011-07-07","ABBA"
129.509704589844,130.304229736328,127.920623779297,129.509704589844,287588,"2011-07-08","ABBA"
128.71516418457,129.509704589844,125.537010192871,128.71516418457,517911,"2011-07-11","ABBA"
125.537010192871,127.126083374023,125.537010192871,125.537010192871,27689,"2011-07-12","ABBA"
127.126083374023,127.126083374023,125.537010192871,127.126083374023,62929,"2011-07-13","ABBA"
127.126083374023,127.126083374023,125.537010192871,127.126083374023,207667,"2011-07-14","ABBA"
128.71516418457,130.304229736328,127.126083374023,128.71516418457,446800,"2011-07-15","ABBA"
128.71516418457,130.304229736328,127.126083374023,128.71516418457,175573,"2011-07-18","ABBA"
127.126083374023,127.920623779297,125.537010192871,127.126083374023,296398,"2011-07-19","ABBA"
127.126083374023,130.304229736328,126.33154296875,127.126083374023,286329,"2011-07-20","ABBA"
129.509704589844,134.276931762695,126.33154296875,129.509704589844,5957549,"2011-07-21","ABBA"
127.126083374023,132.687850952148,127.126083374023,127.126083374023,921919,"2011-07-22","ABBA"
127.920623779297,128.71516418457,126.33154296875,127.920623779297,346742,"2011-07-25","ABBA"
127.126083374023,129.509704589844,125.537010192871,127.126083374023,240391,"2011-07-26","ABBA"
125.537010192871,127.126083374023,125.537010192871,125.537010192871,79920,"2011-07-27","ABBA"
125.537010192871,127.920623779297,125.537010192871,125.537010192871,153548,"2011-07-28","ABBA"
124.742469787598,127.126083374023,124.742469787598,124.742469787598,72998,"2011-07-29","ABBA"
124.742469787598,124.742469787598,124.742469787598,124.742469787598,45938,"2011-08-01","ABBA"
122.358856201172,124.742469787598,119.180702209473,122.358856201172,230951,"2011-08-02","ABBA"
120.76978302002,123.153396606445,118.386169433594,120.76978302002,76774,"2011-08-03","ABBA"
122.358856201172,122.358856201172,119.180702209473,122.358856201172,101946,"2011-08-04","ABBA"
114.413475036621,119.180702209473,114.413475036621,114.413475036621,128376,"2011-08-05","ABBA"
108.057174682617,111.235321044922,106.46809387207,108.057174682617,72998,"2011-08-08","ABBA"
107.262634277344,107.262634277344,105.673553466797,107.262634277344,151660,"2011-08-09","ABBA"
122.358856201172,127.126083374023,111.235321044922,122.358856201172,109497,"2011-08-10","ABBA"
122.358856201172,122.358856201172,122.358856201172,122.358856201172,109497,"2011-08-11","ABBA"
124.742469787598,124.742469787598,121.564315795898,124.742469787598,8180,"2011-08-12","ABBA"
124.742469787598,124.742469787598,123.153396606445,124.742469787598,17620,"2011-08-15","ABBA"
123.153396606445,127.126083374023,112.824401855469,123.153396606445,63558,"2011-08-16","ABBA"
121.564315795898,127.126083374023,116.797088623047,121.564315795898,18249,"2011-08-18","ABBA"
122.358856201172,123.947929382324,115.208015441895,122.358856201172,35240,"2011-08-19","ABBA"
127.126083374023,127.126083374023,127.126083374023,127.126083374023,629,"2011-08-22","ABBA"
119.180702209473,119.180702209473,119.180702209473,119.180702209473,13215,"2011-08-23","ABBA"
119.180702209473,126.33154296875,115.208015441895,119.180702209473,18249,"2011-08-24","ABBA"
112.824401855469,124.742469787598,111.235321044922,112.824401855469,118307,"2011-08-25","ABBA"
116.797088623047,117.59162902832,112.029861450195,116.797088623047,21396,"2011-08-26","ABBA"
112.029861450195,116.797088623047,110.440788269043,112.029861450195,10698,"2011-09-05","ABBA"
115.208015441895,115.208015441895,115.208015441895,115.208015441895,1258,"2011-09-06","ABBA"
116.002548217773,116.002548217773,116.002548217773,116.002548217773,629,"2011-09-07","ABBA"
114.413475036621,117.59162902832,111.235321044922,114.413475036621,344225,"2011-09-08","ABBA"
113.618934631348,115.208015441895,110.440788269043,113.618934631348,324087,"2011-09-09","ABBA"
112.029861450195,112.029861450195,108.851707458496,112.029861450195,20137,"2011-09-12","ABBA"
109.64624786377,113.618934631348,109.64624786377,109.64624786377,16361,"2011-09-13","ABBA"
109.64624786377,109.64624786377,109.64624786377,109.64624786377,15732,"2011-09-14","ABBA"
111.235321044922,111.235321044922,103.289939880371,111.235321044922,27059,"2011-09-15","ABBA"
110.440788269043,110.440788269043,109.64624786377,110.440788269043,3146,"2011-09-16","ABBA"
110.440788269043,110.440788269043,110.440788269043,110.440788269043,3146,"2011-09-19","ABBA"
111.235321044922,111.235321044922,103.289939880371,111.235321044922,20766,"2011-09-20","ABBA"
95.3445663452148,105.673553466797,95.3445663452148,95.3445663452148,138445,"2011-09-21","ABBA"
80.2483367919922,95.3445663452148,80.2483367919922,80.2483367919922,171797,"2011-09-22","ABBA"
81.0428771972656,87.3991851806641,81.0428771972656,81.0428771972656,32094,"2011-09-23","ABBA"
79.4538040161133,79.4538040161133,79.4538040161133,79.4538040161133,629,"2011-09-26","ABBA"
79.4538040161133,87.3991851806641,79.4538040161133,79.4538040161133,213331,"2011-09-27","ABBA"
81.0428771972656,83.4264907836914,77.0701904296875,81.0428771972656,173056,"2011-09-28","ABBA"
74.6865768432617,80.2483367919922,73.8920364379883,74.6865768432617,263675,"2011-09-29","ABBA"
89.7827987670898,89.7827987670898,77.0701904296875,89.7827987670898,3591395,"2011-09-30","ABBA"
83.4264907836914,87.3991851806641,81.8374176025391,83.4264907836914,1237196,"2011-10-03","ABBA"
90.5773315429688,92.9609527587891,83.4264907836914,90.5773315429688,2189322,"2011-10-04","ABBA"
113.618934631348,113.618934631348,92.1664123535156,113.618934631348,11924539,"2011-10-05","ABBA"
125.537010192871,127.920623779297,111.235321044922,125.537010192871,13076151,"2011-10-06","ABBA"
122.358856201172,126.33154296875,111.235321044922,122.358856201172,3591395,"2011-10-07","ABBA"
111.235321044922,121.564315795898,109.64624786377,111.235321044922,1770840,"2011-10-10","ABBA"
114.413475036621,117.59162902832,103.289939880371,114.413475036621,1532336,"2011-10-11","ABBA"
111.235321044922,112.029861450195,111.235321044922,111.235321044922,377577,"2011-10-12","ABBA"
107.262634277344,112.029861450195,106.46809387207,107.262634277344,202004,"2011-10-13","ABBA"
107.262634277344,108.057174682617,107.262634277344,107.262634277344,39645,"2011-10-14","ABBA"
112.029861450195,112.029861450195,103.289939880371,112.029861450195,10371435,"2011-10-17","ABBA"
110.440788269043,111.235321044922,107.262634277344,110.440788269043,5688840,"2011-10-18","ABBA"
113.618934631348,113.618934631348,111.235321044922,113.618934631348,11169383,"2011-10-19","ABBA"
108.851707458496,115.208015441895,103.289939880371,108.851707458496,15322111,"2011-10-20","ABBA"
111.235321044922,111.235321044922,106.46809387207,111.235321044922,1522268,"2011-10-21","ABBA"
111.235321044922,113.618934631348,109.64624786377,111.235321044922,1551215,"2011-10-24","ABBA"
107.262634277344,111.235321044922,107.262634277344,107.262634277344,3052088,"2011-10-25","ABBA"
104.084480285645,111.235321044922,97.7281799316406,104.084480285645,4338370,"2011-10-26","ABBA"
100.111793518066,104.879020690918,99.317253112793,100.111793518066,1125182,"2011-10-27","ABBA"
100.111793518066,100.111793518066,97.7281799316406,100.111793518066,94394,"2011-10-28","ABBA"
102.495407104492,102.495407104492,97.7281799316406,102.495407104492,2106884,"2011-10-31","ABBA"
101.700866699219,104.879020690918,98.5227127075195,101.700866699219,503437,"2011-11-01","ABBA"
107.262634277344,107.262634277344,102.495407104492,107.262634277344,2799110,"2011-11-02","ABBA"
113.618934631348,113.618934631348,104.879020690918,113.618934631348,6314361,"2011-11-03","ABBA"
124.742469787598,124.742469787598,110.440788269043,124.742469787598,12897431,"2011-11-04","ABBA"
123.947929382324,128.71516418457,121.564315795898,123.947929382324,3783959,"2011-11-07","ABBA"
118.386169433594,127.126083374023,118.386169433594,118.386169433594,1746297,"2011-11-08","ABBA"
123.153396606445,126.33154296875,118.386169433594,123.153396606445,2492643,"2011-11-09","ABBA"
122.358856201172,122.358856201172,110.440788269043,122.358856201172,2510893,"2011-11-10","ABBA"
123.153396606445,123.153396606445,116.002548217773,123.153396606445,746974,"2011-11-11","ABBA"
116.797088623047,119.180702209473,116.797088623047,116.797088623047,2831834,"2011-11-14","ABBA"
117.59162902832,119.180702209473,115.208015441895,117.59162902832,6087185,"2011-11-15","ABBA"
115.208015441895,117.59162902832,111.235321044922,115.208015441895,7988289,"2011-11-16","ABBA"
118.386169433594,120.76978302002,112.824401855469,118.386169433594,7470378,"2011-11-17","ABBA"
116.797088623047,119.180702209473,116.002548217773,116.797088623047,858989,"2011-11-18","ABBA"
111.235321044922,121.564315795898,106.46809387207,111.235321044922,4804678,"2011-11-21","ABBA"
104.084480285645,111.235321044922,104.084480285645,104.084480285645,5345244,"2011-11-22","ABBA"
96.9336395263672,105.673553466797,96.9336395263672,96.9336395263672,16957023,"2011-11-23","ABBA"
96.9336395263672,100.111793518066,94.5500259399414,96.9336395263672,8220500,"2011-11-24","ABBA"
94.5500259399414,97.7281799316406,91.3718719482422,94.5500259399414,9080748,"2011-11-25","ABBA"
94.5500259399414,96.1390991210938,92.9609527587891,94.5500259399414,8837210,"2011-11-28","ABBA"
99.317253112793,99.317253112793,92.9609527587891,99.317253112793,17659947,"2011-11-29","ABBA"
96.1390991210938,99.317253112793,94.5500259399414,96.1390991210938,12947775,"2011-11-30","ABBA"
96.1390991210938,96.1390991210938,96.1390991210938,96.1390991210938,0,"2011-12-01","ABBA"
92.1664123535156,95.3445663452148,92.1664123535156,92.1664123535156,721803,"2011-12-02","ABBA"
96.9336395263672,97.7281799316406,92.1664123535156,96.9336395263672,6421341,"2011-12-05","ABBA"
93.755485534668,95.3445663452148,93.755485534668,93.755485534668,81179,"2011-12-06","ABBA"
92.1664123535156,94.5500259399414,90.5773315429688,92.1664123535156,13844,"2011-12-07","ABBA"
92.9609527587891,97.7281799316406,92.1664123535156,92.9609527587891,251089,"2011-12-08","ABBA"
92.9609527587891,92.9609527587891,92.9609527587891,92.9609527587891,251089,"2011-12-09","ABBA"
92.9609527587891,92.9609527587891,89.7827987670898,92.9609527587891,45938,"2011-12-12","ABBA"
90.5773315429688,92.9609527587891,90.5773315429688,90.5773315429688,35869,"2011-12-13","ABBA"
92.1664123535156,93.755485534668,91.3718719482422,92.1664123535156,23913,"2011-12-14","ABBA"
92.1664123535156,92.1664123535156,90.5773315429688,92.1664123535156,83696,"2011-12-15","ABBA"
92.1664123535156,92.1664123535156,91.3718719482422,92.1664123535156,9439,"2011-12-16","ABBA"
92.1664123535156,92.1664123535156,92.1664123535156,92.1664123535156,0,"2011-12-19","ABBA"
95.3445663452148,96.9336395263672,91.3718719482422,95.3445663452148,75515,"2011-12-20","ABBA"
93.755485534668,96.1390991210938,92.9609527587891,93.755485534668,180608,"2011-12-21","ABBA"
95.3445663452148,100.906326293945,92.9609527587891,95.3445663452148,7434508,"2011-12-22","ABBA"
93.755485534668,96.9336395263672,93.755485534668,93.755485534668,551893,"2011-12-23","ABBA"
96.1390991210938,96.1390991210938,95.3445663452148,96.1390991210938,1278101,"2011-12-27","ABBA"
95.3445663452148,98.5227127075195,95.3445663452148,95.3445663452148,3734874,"2011-12-28","ABBA"
95.3445663452148,96.1390991210938,95.3445663452148,95.3445663452148,242279,"2011-12-29","ABBA"
94.5500259399414,96.1390991210938,94.5500259399414,94.5500259399414,215219,"2011-12-30","ABBA"
96.1390991210938,96.1390991210938,94.5500259399414,96.1390991210938,13920038,"2012-01-02","ABBA"
94.5500259399414,96.1390991210938,94.5500259399414,94.5500259399414,584616,"2012-01-03","ABBA"
93.755485534668,95.3445663452148,93.755485534668,93.755485534668,206409,"2012-01-04","ABBA"
94.5500259399414,94.5500259399414,93.755485534668,94.5500259399414,207038,"2012-01-05","ABBA"
97.7281799316406,100.111793518066,93.755485534668,97.7281799316406,14326564,"2012-01-06","ABBA"
97.7281799316406,99.317253112793,97.7281799316406,97.7281799316406,191306,"2012-01-09","ABBA"
93.755485534668,98.5227127075195,93.755485534668,93.755485534668,777181,"2012-01-10","ABBA"
93.755485534668,94.5500259399414,93.755485534668,93.755485534668,203892,"2012-01-11","ABBA"
94.5500259399414,96.1390991210938,94.5500259399414,94.5500259399414,37757,"2012-01-12","ABBA"
94.5500259399414,95.3445663452148,93.755485534668,94.5500259399414,0,"2012-01-13","ABBA"
95.3445663452148,95.3445663452148,94.5500259399414,95.3445663452148,80549,"2012-01-16","ABBA"
94.5500259399414,96.1390991210938,93.755485534668,94.5500259399414,93765,"2012-01-17","ABBA"
94.5500259399414,96.9336395263672,94.5500259399414,94.5500259399414,397715,"2012-01-18","ABBA"
94.5500259399414,96.9336395263672,93.755485534668,94.5500259399414,130893,"2012-01-19","ABBA"
93.755485534668,94.5500259399414,93.755485534668,93.755485534668,117049,"2012-01-20","ABBA"
93.755485534668,94.5500259399414,93.755485534668,93.755485534668,147255,"2012-01-24","ABBA"
93.755485534668,95.3445663452148,92.1664123535156,93.755485534668,146626,"2012-01-25","ABBA"
94.5500259399414,94.5500259399414,92.9609527587891,94.5500259399414,208297,"2012-01-26","ABBA"
95.3445663452148,95.3445663452148,94.5500259399414,95.3445663452148,2517,"2012-01-27","ABBA"
93.755485534668,95.3445663452148,91.3718719482422,93.755485534668,163617,"2012-01-30","ABBA"
91.3718719482422,93.755485534668,91.3718719482422,91.3718719482422,93765,"2012-01-31","ABBA"
91.3718719482422,94.5500259399414,91.3718719482422,91.3718719482422,87472,"2012-02-01","ABBA"
93.755485534668,96.9336395263672,91.3718719482422,93.755485534668,606641,"2012-02-02","ABBA"
97.7281799316406,104.879020690918,92.1664123535156,97.7281799316406,4936201,"2012-02-03","ABBA"
95.3445663452148,99.317253112793,94.5500259399414,95.3445663452148,455610,"2012-02-06","ABBA"
96.1390991210938,96.9336395263672,92.9609527587891,96.1390991210938,128376,"2012-02-07","ABBA"
96.1390991210938,96.9336395263672,96.1390991210938,96.1390991210938,3146,"2012-02-08","ABBA"
106.46809387207,115.208015441895,96.1390991210938,106.46809387207,12879811,"2012-02-09","ABBA"
112.824401855469,112.824401855469,105.673553466797,112.824401855469,17271042,"2012-02-10","ABBA"
116.002548217773,119.180702209473,112.824401855469,116.002548217773,4633510,"2012-02-13","ABBA"
119.180702209473,120.76978302002,113.618934631348,119.180702209473,6384842,"2012-02-14","ABBA"
120.76978302002,120.76978302002,105.673553466797,120.76978302002,9460843,"2012-02-15","ABBA"
118.386169433594,119.975242614746,117.59162902832,118.386169433594,4152098,"2012-02-16","ABBA"
116.797088623047,118.386169433594,116.797088623047,116.797088623047,851438,"2012-02-17","ABBA"
116.797088623047,118.386169433594,116.797088623047,116.797088623047,218995,"2012-02-20","ABBA"
114.413475036621,117.59162902832,113.618934631348,114.413475036621,6104176,"2012-02-21","ABBA"
109.64624786377,114.413475036621,107.262634277344,109.64624786377,4853134,"2012-02-22","ABBA"
109.64624786377,109.64624786377,109.64624786377,109.64624786377,4853134,"2012-02-23","ABBA"
109.64624786377,109.64624786377,109.64624786377,109.64624786377,4853134,"2012-02-24","ABBA"
109.64624786377,109.64624786377,109.64624786377,109.64624786377,4853134,"2012-02-27","ABBA"
96.1390991210938,96.1390991210938,92.9609527587891,96.1390991210938,1258,"2012-02-28","ABBA"
107.262634277344,107.262634277344,98.5227127075195,107.262634277344,179978,"2012-02-29","ABBA"
107.262634277344,112.824401855469,107.262634277344,107.262634277344,772146,"2012-03-01","ABBA"
111.235321044922,112.824401855469,111.235321044922,111.235321044922,36499,"2012-03-02","ABBA"
107.262634277344,111.235321044922,107.262634277344,107.262634277344,11327,"2012-03-05","ABBA"
104.879020690918,106.46809387207,104.879020690918,104.879020690918,26430,"2012-03-06","ABBA"
103.289939880371,103.289939880371,100.906326293945,103.289939880371,74256,"2012-03-07","ABBA"
100.906326293945,102.495407104492,100.906326293945,100.906326293945,11956,"2012-03-08","ABBA"
103.289939880371,103.289939880371,100.906326293945,103.289939880371,2,"2012-03-09","ABBA"
102.495407104492,102.495407104492,100.906326293945,102.495407104492,41533,"2012-03-12","ABBA"
102.495407104492,105.673553466797,102.495407104492,102.495407104492,12585,"2012-03-13","ABBA"
101.700866699219,101.700866699219,101.700866699219,101.700866699219,49085,"2012-03-14","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,629,"2012-03-15","ABBA"
104.879020690918,104.879020690918,104.879020690918,104.879020690918,629,"2012-03-16","ABBA"
104.879020690918,104.879020690918,104.879020690918,104.879020690918,629,"2012-03-19","ABBA"
104.084480285645,104.084480285645,104.084480285645,104.084480285645,18878,"2012-03-20","ABBA"
104.084480285645,104.084480285645,104.084480285645,104.084480285645,18878,"2012-03-21","ABBA"
104.084480285645,104.084480285645,104.084480285645,104.084480285645,18878,"2012-03-22","ABBA"
104.084480285645,104.084480285645,104.084480285645,104.084480285645,18878,"2012-03-26","ABBA"
104.084480285645,104.084480285645,104.084480285645,104.084480285645,18878,"2012-03-27","ABBA"
97.7281799316406,100.906326293945,95.3445663452148,97.7281799316406,83696,"2012-03-28","ABBA"
103.289939880371,103.289939880371,96.1390991210938,103.289939880371,143479,"2012-03-29","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,143479,"2012-03-30","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,143479,"2012-04-02","ABBA"
103.289939880371,103.289939880371,103.289939880371,103.289939880371,0,"2012-04-03","ABBA"
100.111793518066,103.289939880371,100.111793518066,100.111793518066,13215,"2012-04-04","ABBA"
100.111793518066,116.002548217773,100.111793518066,100.111793518066,521686,"2012-04-05","ABBA"
102.495407104492,108.851707458496,100.111793518066,102.495407104492,1168603,"2012-04-09","ABBA"
102.495407104492,110.440788269043,102.495407104492,102.495407104492,196340,"2012-04-10","ABBA"
106.46809387207,106.46809387207,100.906326293945,106.46809387207,1887,"2012-04-11","ABBA"
100.111793518066,106.46809387207,100.111793518066,100.111793518066,85584,"2012-04-12","ABBA"
100.111793518066,105.673553466797,100.111793518066,100.111793518066,51602,"2012-04-13","ABBA"
104.084480285645,106.46809387207,100.111793518066,104.084480285645,64817,"2012-04-16","ABBA"
107.262634277344,107.262634277344,100.906326293945,107.262634277344,81808,"2012-04-17","ABBA"
100.906326293945,104.879020690918,100.111793518066,100.906326293945,75515,"2012-04-18","ABBA"
99.317253112793,99.317253112793,99.317253112793,99.317253112793,22025,"2012-04-19","ABBA"
100.111793518066,103.289939880371,100.111793518066,100.111793518066,83696,"2012-04-20","ABBA"
104.879020690918,106.46809387207,103.289939880371,104.879020690918,132781,"2012-04-23","ABBA"
104.084480285645,104.879020690918,104.084480285645,104.084480285645,13844,"2012-04-24","ABBA"
104.084480285645,104.084480285645,104.084480285645,104.084480285645,629,"2012-04-25","ABBA"
100.111793518066,104.084480285645,99.317253112793,100.111793518066,116419,"2012-04-26","ABBA"
100.111793518066,100.111793518066,99.317253112793,100.111793518066,46567,"2012-04-27","ABBA"
99.317253112793,99.317253112793,99.317253112793,99.317253112793,18249,"2012-04-30","ABBA"
99.317253112793,99.317253112793,98.5227127075195,99.317253112793,25171,"2012-05-01","ABBA"
99.317253112793,99.317253112793,98.5227127075195,99.317253112793,2,"2012-05-02","ABBA"
96.1390991210938,96.1390991210938,96.1390991210938,96.1390991210938,5034,"2012-05-03","ABBA"
96.1390991210938,96.1390991210938,96.1390991210938,96.1390991210938,5034,"2012-05-04","ABBA"
96.1390991210938,96.1390991210938,92.9609527587891,96.1390991210938,93135,"2012-05-07","ABBA"
100.111793518066,101.700866699219,96.9336395263672,100.111793518066,57895,"2012-05-08","ABBA"
97.7281799316406,100.906326293945,96.1390991210938,97.7281799316406,8180,"2012-05-09","ABBA"
99.317253112793,99.317253112793,93.755485534668,99.317253112793,3775,"2012-05-10","ABBA"
95.3445663452148,102.495407104492,95.3445663452148,95.3445663452148,193194,"2012-05-11","ABBA"
94.5500259399414,94.5500259399414,94.5500259399414,94.5500259399414,3775,"2012-05-14","ABBA"
94.5500259399414,94.5500259399414,94.5500259399414,94.5500259399414,1258,"2012-05-15","ABBA"
94.5500259399414,94.5500259399414,94.5500259399414,94.5500259399414,1258,"2012-05-16","ABBA"
87.3991851806641,87.3991851806641,86.6046447753906,87.3991851806641,5034,"2012-05-21","ABBA"
91.3718719482422,91.3718719482422,87.3991851806641,91.3718719482422,113902,"2012-05-22","ABBA"
92.9609527587891,95.3445663452148,92.9609527587891,92.9609527587891,1258,"2012-05-23","ABBA"
87.3991851806641,95.3445663452148,87.3991851806641,87.3991851806641,10068,"2012-05-24","ABBA"
82.631950378418,88.193717956543,80.2483367919922,82.631950378418,69851,"2012-05-25","ABBA"
82.631950378418,82.631950378418,82.631950378418,82.631950378418,69851,"2012-05-28","ABBA"
83.4264907836914,83.4264907836914,83.4264907836914,83.4264907836914,31464,"2012-05-29","ABBA"
83.4264907836914,83.4264907836914,81.8374176025391,83.4264907836914,10698,"2012-05-30","ABBA"
82.631950378418,82.631950378418,76.2756500244141,82.631950378418,2517,"2012-05-31","ABBA"
82.631950378418,82.631950378418,81.8374176025391,82.631950378418,10068,"2012-06-01","ABBA"
76.2756500244141,88.9882583618164,76.2756500244141,76.2756500244141,50343,"2012-06-04","ABBA"
80.2483367919922,80.2483367919922,77.8647232055664,80.2483367919922,22654,"2012-06-05","ABBA"
79.4538040161133,81.0428771972656,76.2756500244141,79.4538040161133,39645,"2012-06-06","ABBA"
78.6592636108398,78.6592636108398,76.2756500244141,78.6592636108398,15103,"2012-06-07","ABBA"
78.6592636108398,78.6592636108398,78.6592636108398,78.6592636108398,15103,"2012-06-08","ABBA"
87.3991851806641,87.3991851806641,78.6592636108398,87.3991851806641,193823,"2012-06-11","ABBA"
82.631950378418,87.3991851806641,79.4538040161133,82.631950378418,7551,"2012-06-12","ABBA"
80.2483367919922,80.2483367919922,79.4538040161133,80.2483367919922,1258,"2012-06-13","ABBA"
77.0701904296875,87.3991851806641,77.0701904296875,77.0701904296875,49085,"2012-06-14","ABBA"
73.8920364379883,73.8920364379883,73.0974960327148,73.8920364379883,54119,"2012-06-15","ABBA"
85.0155715942383,85.0155715942383,80.2483367919922,85.0155715942383,1258,"2012-06-18","ABBA"
85.0155715942383,85.0155715942383,85.0155715942383,85.0155715942383,1258,"2012-06-19","ABBA"
81.8374176025391,87.3991851806641,73.8920364379883,81.8374176025391,7746639,"2012-06-20","ABBA"
77.8647232055664,84.2210311889648,77.8647232055664,77.8647232055664,140962,"2012-06-21","ABBA"
83.4264907836914,83.4264907836914,81.0428771972656,83.4264907836914,1258,"2012-06-22","ABBA"
83.4264907836914,85.0155715942383,82.631950378418,85.0155715942383,3775,"2012-06-25","ABBA"
85.0155715942383,84.2210311889648,84.2210311889648,84.2210311889648,1258,"2012-06-26","ABBA"
84.2210311889648,84.2210311889648,84.2210311889648,84.2210311889648,1258,"2012-06-27","ABBA"
84.2210311889648,84.2210311889648,76.2756500244141,76.2756500244141,15103,"2012-06-28","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,15103,"2012-06-29","ABBA"
82.631950378418,82.631950378418,82.631950378418,82.631950378418,629,"2012-07-02","ABBA"
85.0155715942383,85.0155715942383,81.0428771972656,85.0155715942383,161099,"2012-07-03","ABBA"
87.3991851806641,87.3991851806641,86.6046447753906,87.3991851806641,1258,"2012-07-04","ABBA"
82.631950378418,83.4264907836914,72.3029632568359,82.631950378418,42162,"2012-07-05","ABBA"
81.8374176025391,84.2210311889648,74.6865768432617,81.8374176025391,5663,"2012-07-06","ABBA"
81.8374176025391,81.8374176025391,81.8374176025391,81.8374176025391,5663,"2012-07-09","ABBA"
78.6592636108398,78.6592636108398,78.6592636108398,78.6592636108398,3146,"2012-07-10","ABBA"
87.3991851806641,87.3991851806641,83.4264907836914,87.3991851806641,1887,"2012-07-11","ABBA"
87.3991851806641,87.3991851806641,87.3991851806641,87.3991851806641,1887,"2012-07-12","ABBA"
80.2483367919922,85.0155715942383,79.4538040161133,80.2483367919922,76774,"2012-07-13","ABBA"
73.8920364379883,77.8647232055664,73.8920364379883,73.8920364379883,2517,"2012-07-16","ABBA"
73.8920364379883,73.8920364379883,73.8920364379883,73.8920364379883,2517,"2012-07-17","ABBA"
81.8374176025391,81.8374176025391,74.6865768432617,81.8374176025391,313389,"2012-07-18","ABBA"
81.0428771972656,81.0428771972656,75.4811096191406,81.0428771972656,19508,"2012-07-19","ABBA"
74.6865768432617,77.0701904296875,74.6865768432617,74.6865768432617,35240,"2012-07-20","ABBA"
79.4538040161133,79.4538040161133,79.4538040161133,79.4538040161133,629,"2012-07-23","ABBA"
78.6592636108398,82.631950378418,73.0974960327148,78.6592636108398,4020575,"2012-07-24","ABBA"
73.0974960327148,80.2483367919922,71.5084228515625,73.0974960327148,47197,"2012-07-25","ABBA"
73.8920364379883,73.8920364379883,73.8920364379883,73.8920364379883,36499,"2012-07-26","ABBA"
77.0701904296875,77.0701904296875,77.0701904296875,77.0701904296875,5663,"2012-07-27","ABBA"
79.4538040161133,79.4538040161133,75.4811096191406,79.4538040161133,33982,"2012-07-30","ABBA"
75.4811096191406,75.4811096191406,75.4811096191406,75.4811096191406,1887,"2012-07-31","ABBA"
75.4811096191406,75.4811096191406,75.4811096191406,75.4811096191406,1887,"2012-08-01","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,629,"2012-08-02","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,629,"2012-08-03","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,629,"2012-08-06","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,629,"2012-08-07","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,629,"2012-08-08","ABBA"
76.2756500244141,77.0701904296875,76.2756500244141,76.2756500244141,1258,"2012-08-09","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,1258,"2012-08-10","ABBA"
75.4811096191406,79.4538040161133,75.4811096191406,75.4811096191406,18249,"2012-08-13","ABBA"
75.4811096191406,75.4811096191406,75.4811096191406,75.4811096191406,18249,"2012-08-14","ABBA"
81.8374176025391,81.8374176025391,79.4538040161133,81.8374176025391,2517,"2012-08-15","ABBA"
81.0428771972656,81.0428771972656,78.6592636108398,81.0428771972656,276261,"2012-08-16","ABBA"
82.631950378418,82.631950378418,81.0428771972656,82.631950378418,286959,"2012-08-23","ABBA"
82.631950378418,82.631950378418,82.631950378418,82.631950378418,286959,"2012-08-24","ABBA"
87.3991851806641,87.3991851806641,85.0155715942383,87.3991851806641,6292,"2012-08-27","ABBA"
85.0155715942383,86.6046447753906,85.0155715942383,85.0155715942383,319053,"2012-08-28","ABBA"
80.2483367919922,80.2483367919922,77.8647232055664,80.2483367919922,157324,"2012-08-29","ABBA"
80.2483367919922,80.2483367919922,80.2483367919922,80.2483367919922,157324,"2012-08-30","ABBA"
72.3029632568359,73.0974960327148,72.3029632568359,72.3029632568359,30206,"2012-08-31","ABBA"
70.7138824462891,72.3029632568359,70.7138824462891,70.7138824462891,1887,"2012-09-03","ABBA"
70.7138824462891,70.7138824462891,70.7138824462891,70.7138824462891,1887,"2012-09-04","ABBA"
71.5084228515625,71.5084228515625,71.5084228515625,71.5084228515625,629,"2012-09-05","ABBA"
75.4811096191406,75.4811096191406,75.4811096191406,75.4811096191406,629,"2012-09-06","ABBA"
76.2756500244141,76.2756500244141,75.4811096191406,76.2756500244141,23913,"2012-09-07","ABBA"
79.4538040161133,79.4538040161133,77.8647232055664,79.4538040161133,20137,"2012-09-10","ABBA"
79.4538040161133,79.4538040161133,79.4538040161133,79.4538040161133,20137,"2012-09-11","ABBA"
79.4538040161133,79.4538040161133,79.4538040161133,79.4538040161133,20137,"2012-09-12","ABBA"
79.4538040161133,79.4538040161133,79.4538040161133,79.4538040161133,20137,"2012-09-13","ABBA"
79.4538040161133,79.4538040161133,79.4538040161133,79.4538040161133,20137,"2012-09-14","ABBA"
72.3029632568359,79.4538040161133,72.3029632568359,72.3029632568359,1887,"2012-09-17","ABBA"
73.0974960327148,73.0974960327148,73.0974960327148,73.0974960327148,18878,"2012-09-18","ABBA"
73.0974960327148,73.0974960327148,73.0974960327148,73.0974960327148,6292,"2012-09-19","ABBA"
73.0974960327148,73.0974960327148,73.0974960327148,73.0974960327148,6292,"2012-09-20","ABBA"
73.0974960327148,73.0974960327148,73.0974960327148,73.0974960327148,6292,"2012-09-21","ABBA"
73.8920364379883,73.8920364379883,73.8920364379883,73.8920364379883,1887,"2012-09-24","ABBA"
78.6592636108398,78.6592636108398,78.6592636108398,78.6592636108398,629,"2012-09-25","ABBA"
78.6592636108398,78.6592636108398,78.6592636108398,78.6592636108398,629,"2012-09-26","ABBA"
73.8920364379883,77.0701904296875,71.5084228515625,73.8920364379883,3536646,"2012-09-27","ABBA"
77.0701904296875,77.0701904296875,74.6865768432617,77.0701904296875,283812,"2012-09-28","ABBA"
77.0701904296875,77.0701904296875,77.0701904296875,77.0701904296875,283812,"2012-10-01","ABBA"
73.8920364379883,73.8920364379883,73.8920364379883,73.8920364379883,2517,"2012-10-02","ABBA"
79.4538040161133,83.4264907836914,71.5084228515625,79.4538040161133,11005137,"2012-10-03","ABBA"
78.6592636108398,84.2210311889648,76.2756500244141,78.6592636108398,8889442,"2012-10-04","ABBA"
76.2756500244141,78.6592636108398,76.2756500244141,76.2756500244141,123971,"2012-10-05","ABBA"
75.4811096191406,77.8647232055664,75.4811096191406,75.4811096191406,13315284,"2012-10-08","ABBA"
77.0701904296875,77.0701904296875,71.5084228515625,77.0701904296875,144738,"2012-10-09","ABBA"
77.8647232055664,81.0428771972656,73.8920364379883,77.8647232055664,10908854,"2012-10-10","ABBA"
77.0701904296875,79.4538040161133,75.4811096191406,77.0701904296875,2089264,"2012-10-11","ABBA"
74.6865768432617,77.8647232055664,74.6865768432617,74.6865768432617,321570,"2012-10-12","ABBA"
73.0974960327148,74.6865768432617,73.0974960327148,73.0974960327148,112014,"2012-10-15","ABBA"
73.0974960327148,73.0974960327148,73.0974960327148,73.0974960327148,10068,"2012-10-16","ABBA"
73.8920364379883,73.8920364379883,73.8920364379883,73.8920364379883,279407,"2012-10-17","ABBA"
76.2756500244141,77.0701904296875,73.8920364379883,76.2756500244141,109497,"2012-10-18","ABBA"
72.3029632568359,72.3029632568359,72.3029632568359,72.3029632568359,629,"2012-10-19","ABBA"
72.3029632568359,72.3029632568359,72.3029632568359,72.3029632568359,629,"2012-10-22","ABBA"
71.5084228515625,77.0701904296875,71.5084228515625,71.5084228515625,7851103,"2012-10-23","ABBA"
74.6865768432617,74.6865768432617,71.5084228515625,74.6865768432617,4405,"2012-10-24","ABBA"
73.0974960327148,73.8920364379883,71.5084228515625,73.0974960327148,69851,"2012-10-25","ABBA"
75.4811096191406,76.2756500244141,75.4811096191406,75.4811096191406,1887,"2012-10-29","ABBA"
69.9193496704102,74.6865768432617,69.9193496704102,69.9193496704102,125230,"2012-10-30","ABBA"
69.9193496704102,71.5084228515625,69.1248092651367,69.9193496704102,207038,"2012-10-31","ABBA"
67.5357284545898,69.9193496704102,67.5357284545898,67.5357284545898,75515,"2012-11-01","ABBA"
65.9466552734375,67.5357284545898,65.9466552734375,65.9466552734375,185013,"2012-11-02","ABBA"
65.9466552734375,66.7411956787109,65.9466552734375,65.9466552734375,3146,"2012-11-05","ABBA"
62.7685050964355,65.1521148681641,62.7685050964355,62.7685050964355,407784,"2012-11-06","ABBA"
62.7685050964355,62.7685050964355,62.7685050964355,62.7685050964355,629,"2012-11-07","ABBA"
61.1794281005859,68.3302688598633,58.0012741088867,61.1794281005859,1422839,"2012-11-08","ABBA"
61.9739646911621,62.7685050964355,61.9739646911621,61.9739646911621,9439,"2012-11-09","ABBA"
60.3848915100098,65.9466552734375,59.5903511047363,60.3848915100098,422257,"2012-11-12","ABBA"
63.5630416870117,63.5630416870117,63.5630416870117,63.5630416870117,629,"2012-11-13","ABBA"
61.9739646911621,63.5630416870117,61.9739646911621,61.9739646911621,18249,"2012-11-14","ABBA"
60.3848915100098,61.9739646911621,57.2067375183105,60.3848915100098,237874,"2012-11-19","ABBA"
61.1794281005859,61.9739646911621,60.3848915100098,61.1794281005859,300803,"2012-11-20","ABBA"
61.9739646911621,63.5630416870117,58.7958145141602,61.9739646911621,12585,"2012-11-21","ABBA"
61.1794281005859,61.1794281005859,58.0012741088867,61.1794281005859,113273,"2012-11-22","ABBA"
59.5903511047363,59.5903511047363,59.5903511047363,59.5903511047363,6292,"2012-11-23","ABBA"
59.5903511047363,62.7685050964355,59.5903511047363,59.5903511047363,96282,"2012-11-26","ABBA"
59.5903511047363,59.5903511047363,59.5903511047363,59.5903511047363,256123,"2012-11-27","ABBA"
61.1794281005859,61.1794281005859,59.5903511047363,61.1794281005859,95023,"2012-11-28","ABBA"
59.5903511047363,60.3848915100098,59.5903511047363,59.5903511047363,69851,"2012-11-29","ABBA"
62.7685050964355,62.7685050964355,61.1794281005859,62.7685050964355,9439,"2012-11-30","ABBA"
61.1794281005859,63.5630416870117,61.1794281005859,61.1794281005859,54119,"2012-12-03","ABBA"
60.3848915100098,60.3848915100098,60.3848915100098,60.3848915100098,16991,"2012-12-04","ABBA"
61.9739646911621,61.9739646911621,59.5903511047363,61.9739646911621,26430,"2012-12-05","ABBA"
63.5630416870117,68.3302688598633,61.9739646911621,63.5630416870117,413447,"2012-12-06","ABBA"
72.3029632568359,72.3029632568359,63.5630416870117,72.3029632568359,3031321,"2012-12-07","ABBA"
70.7138824462891,76.2756500244141,69.9193496704102,70.7138824462891,584616,"2012-12-10","ABBA"
71.5084228515625,71.5084228515625,69.1248092651367,71.5084228515625,16361,"2012-12-11","ABBA"
71.5084228515625,75.4811096191406,65.9466552734375,71.5084228515625,395198,"2012-12-12","ABBA"
69.1248092651367,70.7138824462891,66.7411956787109,69.1248092651367,90618,"2012-12-13","ABBA"
68.3302688598633,68.3302688598633,68.3302688598633,68.3302688598633,15103,"2012-12-14","ABBA"
62.7685050964355,67.5357284545898,62.7685050964355,62.7685050964355,172427,"2012-12-17","ABBA"
61.9739646911621,63.5630416870117,61.1794281005859,61.9739646911621,52231,"2012-12-18","ABBA"
62.7685050964355,68.3302688598633,62.7685050964355,62.7685050964355,194452,"2012-12-19","ABBA"
65.1521148681641,66.7411956787109,61.1794281005859,65.1521148681641,52860,"2012-12-20","ABBA"
63.5630416870117,65.1521148681641,63.5630416870117,63.5630416870117,3775,"2012-12-21","ABBA"
63.5630416870117,63.5630416870117,61.1794281005859,63.5630416870117,3,"2012-12-26","ABBA"
63.5630416870117,65.1521148681641,61.1794281005859,63.5630416870117,3775,"2012-12-27","ABBA"
63.5630416870117,63.5630416870117,63.5630416870117,63.5630416870117,0,"2012-12-28","ABBA"
63.5630416870117,63.5630416870117,63.5630416870117,63.5630416870117,12585,"2013-01-02","ABBA"
63.5630416870117,63.5630416870117,63.5630416870117,63.5630416870117,12585,"2013-01-03","ABBA"
63.5630416870117,63.5630416870117,61.1794281005859,63.5630416870117,49085,"2013-01-04","ABBA"
65.1521148681641,65.1521148681641,63.5630416870117,65.1521148681641,1887,"2013-01-07","ABBA"
65.1521148681641,65.1521148681641,65.1521148681641,65.1521148681641,1887,"2013-01-08","ABBA"
63.5630416870117,63.5630416870117,62.7685050964355,63.5630416870117,13215,"2013-01-09","ABBA"
63.5630416870117,63.5630416870117,63.5630416870117,63.5630416870117,13215,"2013-01-10","ABBA"
63.5630416870117,63.5630416870117,59.5903511047363,63.5630416870117,64188,"2013-01-11","ABBA"
60.3848915100098,65.1521148681641,59.5903511047363,60.3848915100098,32723,"2013-01-14","ABBA"
61.1794281005859,61.1794281005859,59.5903511047363,61.1794281005859,9439,"2013-01-15","ABBA"
60.3848915100098,62.7685050964355,60.3848915100098,60.3848915100098,5663,"2013-01-16","ABBA"
59.5903511047363,59.5903511047363,59.5903511047363,59.5903511047363,5663,"2013-01-17","ABBA"
61.1794281005859,61.1794281005859,61.1794281005859,61.1794281005859,2517,"2013-01-18","ABBA"
61.9739646911621,61.9739646911621,61.9739646911621,61.9739646911621,1258,"2013-01-21","ABBA"
61.1794281005859,61.1794281005859,58.7958145141602,61.1794281005859,45309,"2013-01-22","ABBA"
62.7685050964355,62.7685050964355,61.9739646911621,62.7685050964355,5663,"2013-01-23","ABBA"
60.3848915100098,60.3848915100098,60.3848915100098,60.3848915100098,1258,"2013-01-25","ABBA"
60.3848915100098,61.9739646911621,60.3848915100098,60.3848915100098,5034,"2013-01-28","ABBA"
60.3848915100098,61.1794281005859,60.3848915100098,60.3848915100098,28947,"2013-01-29","ABBA"
62.7685050964355,62.7685050964355,61.9739646911621,62.7685050964355,55378,"2013-01-30","ABBA"
61.9739646911621,61.9739646911621,60.3848915100098,61.9739646911621,4405,"2013-01-31","ABBA"
62.7685050964355,62.7685050964355,54.8231239318848,62.7685050964355,3775,"2013-02-01","ABBA"
62.7685050964355,62.7685050964355,62.7685050964355,62.7685050964355,3775,"2013-02-04","ABBA"
63.5630416870117,65.1521148681641,55.6176605224609,63.5630416870117,10068,"2013-02-05","ABBA"
60.3848915100098,60.3848915100098,60.3848915100098,60.3848915100098,629,"2013-02-06","ABBA"
60.3848915100098,60.3848915100098,60.3848915100098,60.3848915100098,629,"2013-02-07","ABBA"
61.9739646911621,61.9739646911621,60.3848915100098,61.9739646911621,2517,"2013-02-08","ABBA"
60.3848915100098,63.5630416870117,60.3848915100098,60.3848915100098,12585,"2013-02-11","ABBA"
60.3848915100098,60.3848915100098,60.3848915100098,60.3848915100098,12585,"2013-02-12","ABBA"
59.5903511047363,62.7685050964355,59.5903511047363,59.5903511047363,3146,"2013-02-13","ABBA"
60.3848915100098,60.3848915100098,60.3848915100098,60.3848915100098,21396,"2013-02-14","ABBA"
60.3848915100098,60.3848915100098,60.3848915100098,60.3848915100098,9439,"2013-02-15","ABBA"
60.3848915100098,60.3848915100098,60.3848915100098,60.3848915100098,9439,"2013-02-18","ABBA"
61.1794281005859,61.1794281005859,61.1794281005859,61.1794281005859,3146,"2013-02-19","ABBA"
61.1794281005859,63.5630416870117,61.1794281005859,61.1794281005859,45309,"2013-02-20","ABBA"
61.1794281005859,61.1794281005859,61.1794281005859,61.1794281005859,45309,"2013-02-21","ABBA"
61.1794281005859,61.1794281005859,61.1794281005859,61.1794281005859,0,"2013-02-22","ABBA"
61.1794281005859,61.1794281005859,61.1794281005859,61.1794281005859,45309,"2013-02-25","ABBA"
62.7685050964355,62.7685050964355,58.7958145141602,62.7685050964355,32094,"2013-02-26","ABBA"
57.2067375183105,61.9739646911621,55.6176605224609,57.2067375183105,47826,"2013-02-27","ABBA"
61.1794281005859,61.1794281005859,58.0012741088867,61.1794281005859,52860,"2013-02-28","ABBA"
59.5903511047363,61.1794281005859,56.4121971130371,59.5903511047363,27689,"2013-03-01","ABBA"
61.1794281005859,79.4538040161133,61.1794281005859,77.8647232055664,2,"2013-03-04","ABBA"
81.8374176025391,82.631950378418,73.8920364379883,81.8374176025391,15142761,"2013-03-05","ABBA"
79.4538040161133,83.4264907836914,78.6592636108398,79.4538040161133,7785656,"2013-03-06","ABBA"
81.0428771972656,81.0428771972656,77.0701904296875,81.0428771972656,478265,"2013-03-07","ABBA"
80.2483367919922,81.0428771972656,79.4538040161133,80.2483367919922,3656212,"2013-03-08","ABBA"
81.0428771972656,81.8374176025391,77.8647232055664,81.0428771972656,151031,"2013-03-11","ABBA"
88.193717956543,91.3718719482422,80.2483367919922,88.193717956543,10406046,"2013-03-13","ABBA"
94.5500259399414,97.7281799316406,85.0155715942383,94.5500259399414,30223223,"2013-03-14","ABBA"
88.193717956543,96.1390991210938,88.193717956543,88.193717956543,716139,"2013-03-15","ABBA"
88.193717956543,92.1664123535156,83.4264907836914,88.193717956543,79291,"2013-03-18","ABBA"
88.9882583618164,90.5773315429688,82.631950378418,88.9882583618164,372543,"2013-03-19","ABBA"
79.4538040161133,88.9882583618164,76.2756500244141,79.4538040161133,867799,"2013-03-20","ABBA"
84.2210311889648,86.6046447753906,79.4538040161133,84.2210311889648,668942,"2013-03-21","ABBA"
84.2210311889648,84.2210311889648,81.0428771972656,84.2210311889648,2041437,"2013-03-22","ABBA"
81.0428771972656,88.193717956543,80.2483367919922,81.0428771972656,200116,"2013-03-25","ABBA"
83.4264907836914,83.4264907836914,81.0428771972656,83.4264907836914,174944,"2013-03-26","ABBA"
81.8374176025391,82.631950378418,81.8374176025391,81.8374176025391,31464,"2013-03-27","ABBA"
81.8374176025391,81.8374176025391,81.0428771972656,81.8374176025391,39645,"2013-03-28","ABBA"
83.4264907836914,83.4264907836914,81.0428771972656,83.4264907836914,72998,"2013-04-01","ABBA"
83.4264907836914,83.4264907836914,83.4264907836914,83.4264907836914,72998,"2013-04-02","ABBA"
83.4264907836914,83.4264907836914,83.4264907836914,83.4264907836914,72998,"2013-04-03","ABBA"
84.2210311889648,85.0155715942383,82.631950378418,84.2210311889648,371284,"2013-04-04","ABBA"
79.4538040161133,87.3991851806641,77.8647232055664,79.4538040161133,146626,"2013-04-05","ABBA"
85.0155715942383,85.0155715942383,85.0155715942383,85.0155715942383,1258,"2013-04-08","ABBA"
79.4538040161133,80.2483367919922,79.4538040161133,79.4538040161133,73627,"2013-04-09","ABBA"
84.2210311889648,94.5500259399414,79.4538040161133,84.2210311889648,1793495,"2013-04-10","ABBA"
85.8101043701172,88.9882583618164,84.2210311889648,85.8101043701172,1558138,"2013-04-11","ABBA"
83.4264907836914,86.6046447753906,83.4264907836914,83.4264907836914,173685,"2013-04-12","ABBA"
83.4264907836914,86.6046447753906,77.8647232055664,83.4264907836914,422257,"2013-04-15","ABBA"
81.8374176025391,85.8101043701172,81.0428771972656,81.8374176025391,8642758,"2013-04-16","ABBA"
79.4538040161133,81.8374176025391,79.4538040161133,79.4538040161133,1488286,"2013-04-17","ABBA"
78.6592636108398,79.4538040161133,77.0701904296875,78.6592636108398,2628571,"2013-04-18","ABBA"
78.6592636108398,79.4538040161133,73.8920364379883,78.6592636108398,6292,"2013-04-19","ABBA"
78.6592636108398,78.6592636108398,78.6592636108398,78.6592636108398,62929,"2013-04-22","ABBA"
78.6592636108398,78.6592636108398,78.6592636108398,78.6592636108398,0,"2013-04-23","ABBA"
75.4811096191406,77.8647232055664,74.6865768432617,74.6865768432617,555039,"2013-04-24","ABBA"
76.2756500244141,76.2756500244141,73.0974960327148,73.0974960327148,1887,"2013-04-25","ABBA"
73.0974960327148,74.6865768432617,67.5357284545898,73.0974960327148,859619,"2013-04-26","ABBA"
73.0974960327148,73.0974960327148,69.9193496704102,73.0974960327148,1887,"2013-04-29","ABBA"
73.0974960327148,73.0974960327148,69.9193496704102,71.5084228515625,331639,"2013-04-30","ABBA"
69.9193496704102,71.5084228515625,69.9193496704102,71.5084228515625,273743,"2013-05-01","ABBA"
71.5084228515625,71.5084228515625,71.5084228515625,71.5084228515625,273743,"2013-05-02","ABBA"
68.3302688598633,71.5084228515625,68.3302688598633,71.5084228515625,201374,"2013-05-03","ABBA"
71.5084228515625,74.6865768432617,70.7138824462891,70.7138824462891,2924340,"2013-05-06","ABBA"
71.5084228515625,71.5084228515625,68.3302688598633,69.9193496704102,280666,"2013-05-07","ABBA"
69.9193496704102,69.9193496704102,68.3302688598633,68.3302688598633,417223,"2013-05-08","ABBA"
69.9193496704102,71.5084228515625,68.3302688598633,70.7138824462891,808016,"2013-05-10","ABBA"
69.9193496704102,70.7138824462891,69.1248092651367,69.1248092651367,3036355,"2013-05-13","ABBA"
69.9193496704102,78.6592636108398,69.9193496704102,73.8920364379883,3,"2013-05-14","ABBA"
75.4811096191406,75.4811096191406,73.0974960327148,73.0974960327148,1397667,"2013-05-15","ABBA"
73.0974960327148,75.4811096191406,71.5084228515625,73.8920364379883,2985382,"2013-05-16","ABBA"
73.8920364379883,79.4538040161133,73.0974960327148,77.0701904296875,15458039,"2013-05-17","ABBA"
79.4538040161133,80.2483367919922,75.4811096191406,75.4811096191406,3,"2013-05-20","ABBA"
76.2756500244141,77.8647232055664,75.4811096191406,75.4811096191406,247313,"2013-05-21","ABBA"
75.4811096191406,75.4811096191406,72.3029632568359,72.3029632568359,1104415,"2013-05-22","ABBA"
74.6865768432617,74.6865768432617,72.3029632568359,72.3029632568359,387017,"2013-05-23","ABBA"
72.3029632568359,74.6865768432617,70.7138824462891,74.6865768432617,407154,"2013-05-24","ABBA"
71.5084228515625,73.8920364379883,71.5084228515625,71.5084228515625,67964,"2013-05-27","ABBA"
73.0974960327148,73.0974960327148,68.3302688598633,73.0974960327148,463791,"2013-05-28","ABBA"
69.9193496704102,71.5084228515625,66.7411956787109,70.7138824462891,206409,"2013-05-29","ABBA"
72.3029632568359,73.8920364379883,69.9193496704102,69.9193496704102,30835,"2013-05-30","ABBA"
70.7138824462891,72.3029632568359,68.3302688598633,69.1248092651367,67334,"2013-05-31","ABBA"
70.7138824462891,75.4811096191406,69.1248092651367,70.7138824462891,147884,"2013-06-03","ABBA"
68.3302688598633,73.0974960327148,65.1521148681641,69.9193496704102,69851,"2013-06-04","ABBA"
71.5084228515625,78.6592636108398,71.5084228515625,72.3029632568359,50973,"2013-06-05","ABBA"
75.4811096191406,75.4811096191406,70.7138824462891,70.7138824462891,3,"2013-06-07","ABBA"
69.1248092651367,69.9193496704102,63.5630416870117,69.1248092651367,130264,"2013-06-10","ABBA"
65.9466552734375,69.1248092651367,63.5630416870117,63.5630416870117,120824,"2013-06-11","ABBA"
59.5903511047363,65.9466552734375,48.4668197631836,63.5630416870117,3,"2013-06-12","ABBA"
67.5357284545898,74.6865768432617,67.5357284545898,73.0974960327148,3,"2013-06-13","ABBA"
73.0974960327148,75.4811096191406,72.3029632568359,73.8920364379883,514764,"2013-06-14","ABBA"
73.8920364379883,73.8920364379883,73.8920364379883,73.8920364379883,47826,"2013-06-17","ABBA"
68.3302688598633,73.8920364379883,67.5357284545898,71.5084228515625,2576339,"2013-06-18","ABBA"
67.5357284545898,72.3029632568359,67.5357284545898,72.3029632568359,3,"2013-06-19","ABBA"
65.9466552734375,69.1248092651367,63.5630416870117,69.1248092651367,135298,"2013-06-20","ABBA"
69.1248092651367,69.1248092651367,69.1248092651367,69.1248092651367,135298,"2013-06-21","ABBA"
69.1248092651367,71.5084228515625,63.5630416870117,71.5084228515625,203892,"2013-06-24","ABBA"
69.9193496704102,71.5084228515625,63.5630416870117,69.1248092651367,58524,"2013-06-25","ABBA"
69.1248092651367,70.7138824462891,65.9466552734375,69.9193496704102,22654,"2013-06-26","ABBA"
70.7138824462891,70.7138824462891,62.7685050964355,65.1521148681641,3,"2013-06-27","ABBA"
67.5357284545898,70.7138824462891,67.5357284545898,67.5357284545898,88730,"2013-06-28","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,4405,"2013-07-01","ABBA"
64.3575820922852,67.5357284545898,63.5630416870117,64.3575820922852,150401,"2013-07-02","ABBA"
64.3575820922852,64.3575820922852,64.3575820922852,64.3575820922852,629,"2013-07-03","ABBA"
62.7685050964355,62.7685050964355,62.7685050964355,62.7685050964355,31464,"2013-07-04","ABBA"
61.1794281005859,62.7685050964355,61.1794281005859,62.7685050964355,10068,"2013-07-05","ABBA"
60.3848915100098,61.1794281005859,60.3848915100098,61.1794281005859,9439,"2013-07-08","ABBA"
61.1794281005859,62.7685050964355,61.1794281005859,62.7685050964355,6922,"2013-07-09","ABBA"
65.1521148681641,65.1521148681641,65.1521148681641,65.1521148681641,1258,"2013-07-10","ABBA"
64.3575820922852,64.3575820922852,61.1794281005859,64.3575820922852,379465,"2013-07-11","ABBA"
62.7685050964355,62.7685050964355,61.9739646911621,61.9739646911621,18878,"2013-07-12","ABBA"
64.3575820922852,64.3575820922852,64.3575820922852,64.3575820922852,9439,"2013-07-15","ABBA"
64.3575820922852,70.7138824462891,64.3575820922852,64.3575820922852,93135,"2013-07-16","ABBA"
68.3302688598633,69.1248092651367,68.3302688598633,69.1248092651367,44050,"2013-07-17","ABBA"
69.1248092651367,71.5084228515625,63.5630416870117,64.3575820922852,108868,"2013-07-18","ABBA"
68.3302688598633,77.0701904296875,66.7411956787109,77.0701904296875,488334,"2013-07-19","ABBA"
78.6592636108398,78.6592636108398,64.3575820922852,69.1248092651367,56636,"2013-07-22","ABBA"
64.3575820922852,74.6865768432617,64.3575820922852,74.6865768432617,2517,"2013-07-23","ABBA"
66.7411956787109,67.5357284545898,66.7411956787109,67.5357284545898,15103,"2013-07-24","ABBA"
64.3575820922852,71.5084228515625,60.3848915100098,67.5357284545898,244796,"2013-07-25","ABBA"
70.7138824462891,72.3029632568359,70.7138824462891,72.3029632568359,1258,"2013-07-26","ABBA"
72.3029632568359,72.3029632568359,72.3029632568359,72.3029632568359,1258,"2013-07-29","ABBA"
71.5084228515625,71.5084228515625,64.3575820922852,64.3575820922852,10068,"2013-07-30","ABBA"
64.3575820922852,64.3575820922852,64.3575820922852,64.3575820922852,629,"2013-07-31","ABBA"
70.7138824462891,70.7138824462891,70.7138824462891,70.7138824462891,629,"2013-08-01","ABBA"
65.1521148681641,73.8920364379883,65.1521148681641,66.7411956787109,20137,"2013-08-02","ABBA"
61.9739646911621,67.5357284545898,61.9739646911621,67.5357284545898,3775,"2013-08-12","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,629,"2013-08-13","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,629,"2013-08-14","ABBA"
61.9739646911621,67.5357284545898,61.9739646911621,67.5357284545898,340449,"2013-08-15","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,340449,"2013-08-16","ABBA"
69.1248092651367,69.1248092651367,60.3848915100098,60.3848915100098,1887,"2013-08-19","ABBA"
60.3848915100098,60.3848915100098,53.2340469360352,59.5903511047363,5663,"2013-08-20","ABBA"
65.9466552734375,65.9466552734375,65.9466552734375,65.9466552734375,1258,"2013-08-21","ABBA"
71.5084228515625,71.5084228515625,59.5903511047363,64.3575820922852,145367,"2013-08-22","ABBA"
68.3302688598633,77.8647232055664,58.0012741088867,66.7411956787109,386388,"2013-08-23","ABBA"
63.5630416870117,63.5630416870117,63.5630416870117,63.5630416870117,629,"2013-08-26","ABBA"
63.5630416870117,63.5630416870117,63.5630416870117,63.5630416870117,629,"2013-08-27","ABBA"
63.5630416870117,63.5630416870117,55.6176605224609,59.5903511047363,37757,"2013-08-28","ABBA"
56.4121971130371,59.5903511047363,52.439510345459,59.5903511047363,1887,"2013-08-29","ABBA"
59.5903511047363,59.5903511047363,59.5903511047363,59.5903511047363,629,"2013-08-30","ABBA"
59.5903511047363,65.1521148681641,59.5903511047363,65.1521148681641,1258,"2013-09-02","ABBA"
60.3848915100098,60.3848915100098,59.5903511047363,59.5903511047363,1258,"2013-09-03","ABBA"
63.5630416870117,63.5630416870117,62.7685050964355,62.7685050964355,3146,"2013-09-04","ABBA"
59.5903511047363,61.9739646911621,59.5903511047363,61.9739646911621,1258,"2013-09-05","ABBA"
57.2067375183105,61.9739646911621,57.2067375183105,61.9739646911621,2517,"2013-09-06","ABBA"
58.0012741088867,63.5630416870117,58.0012741088867,59.5903511047363,1887,"2013-09-09","ABBA"
58.0012741088867,64.3575820922852,58.0012741088867,61.1794281005859,23913,"2013-09-10","ABBA"
60.3848915100098,67.5357284545898,57.2067375183105,61.1794281005859,9439,"2013-09-11","ABBA"
61.1794281005859,61.1794281005859,61.1794281005859,61.1794281005859,9439,"2013-09-12","ABBA"
61.1794281005859,61.1794281005859,56.4121971130371,60.3848915100098,33982,"2013-09-13","ABBA"
60.3848915100098,63.5630416870117,60.3848915100098,62.7685050964355,3775,"2013-09-16","ABBA"
61.9739646911621,63.5630416870117,59.5903511047363,61.1794281005859,5034,"2013-09-17","ABBA"
61.1794281005859,61.1794281005859,61.1794281005859,61.1794281005859,5034,"2013-09-18","ABBA"
65.1521148681641,67.5357284545898,60.3848915100098,60.3848915100098,49714,"2013-09-19","ABBA"
67.5357284545898,76.2756500244141,67.5357284545898,75.4811096191406,399603,"2013-09-20","ABBA"
75.4811096191406,77.0701904296875,62.7685050964355,77.0701904296875,539936,"2013-09-23","ABBA"
77.0701904296875,77.8647232055664,65.1521148681641,69.1248092651367,32723,"2013-09-24","ABBA"
65.9466552734375,66.7411956787109,65.9466552734375,65.9466552734375,64188,"2013-09-25","ABBA"
70.7138824462891,73.8920364379883,67.5357284545898,67.5357284545898,23283,"2013-09-26","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,23283,"2013-09-27","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,23283,"2013-09-30","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,23283,"2013-10-01","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,23283,"2013-10-02","ABBA"
63.5630416870117,63.5630416870117,63.5630416870117,63.5630416870117,1258,"2013-10-03","ABBA"
63.5630416870117,63.5630416870117,63.5630416870117,63.5630416870117,1258,"2013-10-04","ABBA"
63.5630416870117,63.5630416870117,63.5630416870117,63.5630416870117,1258,"2013-10-07","ABBA"
65.1521148681641,65.1521148681641,65.1521148681641,65.1521148681641,3146,"2013-10-08","ABBA"
66.7411956787109,66.7411956787109,66.7411956787109,66.7411956787109,629,"2013-10-09","ABBA"
67.5357284545898,73.8920364379883,67.5357284545898,73.8920364379883,71110,"2013-10-10","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,629,"2013-10-11","ABBA"
73.0974960327148,73.0974960327148,72.3029632568359,72.3029632568359,23283,"2013-10-16","ABBA"
73.0974960327148,75.4811096191406,72.3029632568359,74.6865768432617,618598,"2013-10-17","ABBA"
75.4811096191406,77.8647232055664,69.9193496704102,77.8647232055664,56636,"2013-10-18","ABBA"
78.6592636108398,79.4538040161133,74.6865768432617,74.6865768432617,62929,"2013-10-21","ABBA"
74.6865768432617,74.6865768432617,74.6865768432617,74.6865768432617,62929,"2013-10-22","ABBA"
71.5084228515625,73.0974960327148,71.5084228515625,71.5084228515625,27689,"2013-10-23","ABBA"
71.5084228515625,71.5084228515625,71.5084228515625,71.5084228515625,27689,"2013-10-24","ABBA"
72.3029632568359,72.3029632568359,64.3575820922852,64.3575820922852,2517,"2013-10-25","ABBA"
67.5357284545898,77.0701904296875,67.5357284545898,75.4811096191406,144738,"2013-10-28","ABBA"
75.4811096191406,75.4811096191406,66.7411956787109,68.3302688598633,126488,"2013-10-29","ABBA"
68.3302688598633,69.1248092651367,68.3302688598633,69.1248092651367,3146,"2013-10-30","ABBA"
64.3575820922852,69.1248092651367,63.5630416870117,65.9466552734375,151660,"2013-10-31","ABBA"
65.9466552734375,65.9466552734375,65.9466552734375,65.9466552734375,151660,"2013-11-01","ABBA"
65.9466552734375,66.7411956787109,61.1794281005859,61.9739646911621,168651,"2013-11-04","ABBA"
62.7685050964355,73.8920364379883,62.7685050964355,64.3575820922852,94394,"2013-11-06","ABBA"
69.1248092651367,69.1248092651367,69.1248092651367,69.1248092651367,629,"2013-11-07","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,3775,"2013-11-08","ABBA"
70.7138824462891,81.0428771972656,70.7138824462891,78.6592636108398,650692,"2013-11-11","ABBA"
77.0701904296875,83.4264907836914,70.7138824462891,75.4811096191406,159841,"2013-11-12","ABBA"
74.6865768432617,74.6865768432617,66.7411956787109,73.0974960327148,1887,"2013-11-13","ABBA"
73.0974960327148,73.0974960327148,68.3302688598633,68.3302688598633,11956,"2013-11-14","ABBA"
73.8920364379883,73.8920364379883,63.5630416870117,67.5357284545898,42162,"2013-11-15","ABBA"
67.5357284545898,69.1248092651367,67.5357284545898,69.1248092651367,10068,"2013-11-18","ABBA"
69.9193496704102,73.8920364379883,69.9193496704102,69.9193496704102,34611,"2013-11-19","ABBA"
77.0701904296875,77.0701904296875,69.1248092651367,69.1248092651367,1258,"2013-11-20","ABBA"
69.1248092651367,69.1248092651367,69.1248092651367,69.1248092651367,1258,"2013-11-21","ABBA"
69.1248092651367,69.1248092651367,69.1248092651367,69.1248092651367,1258,"2013-11-22","ABBA"
73.0974960327148,79.4538040161133,65.1521148681641,70.7138824462891,73627,"2013-11-25","ABBA"
70.7138824462891,70.7138824462891,70.7138824462891,70.7138824462891,73627,"2013-11-26","ABBA"
75.4811096191406,77.8647232055664,71.5084228515625,77.8647232055664,29576,"2013-11-27","ABBA"
65.9466552734375,65.9466552734375,65.9466552734375,65.9466552734375,6292,"2013-11-28","ABBA"
65.1521148681641,65.9466552734375,64.3575820922852,64.3575820922852,60412,"2013-11-29","ABBA"
67.5357284545898,68.3302688598633,66.7411956787109,68.3302688598633,11327,"2013-12-02","ABBA"
66.7411956787109,68.3302688598633,61.9739646911621,61.9739646911621,589650,"2013-12-03","ABBA"
67.5357284545898,67.5357284545898,65.1521148681641,65.9466552734375,246054,"2013-12-04","ABBA"
67.5357284545898,68.3302688598633,59.5903511047363,59.5903511047363,1296980,"2013-12-05","ABBA"
60.3848915100098,60.3848915100098,57.2067375183105,58.7958145141602,343595,"2013-12-06","ABBA"
60.3848915100098,60.3848915100098,59.5903511047363,59.5903511047363,28947,"2013-12-09","ABBA"
60.3848915100098,77.0701904296875,60.3848915100098,76.2756500244141,10283334,"2013-12-10","ABBA"
76.2756500244141,83.4264907836914,76.2756500244141,81.8374176025391,10973043,"2013-12-11","ABBA"
79.4538040161133,81.0428771972656,79.4538040161133,79.4538040161133,1315229,"2013-12-12","ABBA"
79.4538040161133,81.8374176025391,78.6592636108398,79.4538040161133,249201,"2013-12-13","ABBA"
85.0155715942383,85.8101043701172,80.2483367919922,82.631950378418,889195,"2013-12-16","ABBA"
87.3991851806641,87.3991851806641,77.0701904296875,79.4538040161133,7768035,"2013-12-17","ABBA"
81.0428771972656,81.0428771972656,78.6592636108398,79.4538040161133,5156455,"2013-12-18","ABBA"
78.6592636108398,78.6592636108398,78.6592636108398,78.6592636108398,330380,"2013-12-19","ABBA"
79.4538040161133,79.4538040161133,77.8647232055664,77.8647232055664,145367,"2013-12-20","ABBA"
78.6592636108398,78.6592636108398,77.8647232055664,78.6592636108398,98170,"2013-12-23","ABBA"
78.6592636108398,80.2483367919922,78.6592636108398,79.4538040161133,1288799,"2013-12-24","ABBA"
78.6592636108398,81.0428771972656,78.6592636108398,80.2483367919922,9638934,"2013-12-27","ABBA"
79.4538040161133,80.2483367919922,79.4538040161133,79.4538040161133,12553206,"2013-12-30","ABBA"
80.2483367919922,83.4264907836914,79.4538040161133,81.0428771972656,10991292,"2014-01-02","ABBA"
80.2483367919922,80.2483367919922,79.4538040161133,79.4538040161133,4768808,"2014-01-03","ABBA"
79.4538040161133,80.2483367919922,79.4538040161133,79.4538040161133,5185403,"2014-01-06","ABBA"
80.2483367919922,80.2483367919922,75.4811096191406,80.2483367919922,1766561,"2014-01-07","ABBA"
80.2483367919922,80.2483367919922,78.6592636108398,78.6592636108398,676493,"2014-01-08","ABBA"
78.6592636108398,85.0155715942383,78.6592636108398,79.4538040161133,6592761,"2014-01-09","ABBA"
78.6592636108398,87.3991851806641,78.6592636108398,85.8101043701172,9901476,"2014-01-10","ABBA"
85.0155715942383,86.6046447753906,85.0155715942383,85.8101043701172,308732,"2014-01-13","ABBA"
85.8101043701172,90.5773315429688,85.0155715942383,87.3991851806641,3246288,"2014-01-15","ABBA"
86.6046447753906,88.9882583618164,86.6046447753906,88.193717956543,3240121,"2014-01-16","ABBA"
86.6046447753906,90.5773315429688,85.8101043701172,90.5773315429688,5293264,"2014-01-17","ABBA"
91.3718719482422,92.9609527587891,88.9882583618164,88.9882583618164,3921901,"2014-01-20","ABBA"
88.9882583618164,88.9882583618164,83.4264907836914,84.2210311889648,356811,"2014-01-21","ABBA"
83.4264907836914,83.4264907836914,79.4538040161133,80.2483367919922,133788,"2014-01-22","ABBA"
80.2483367919922,81.0428771972656,79.4538040161133,81.0428771972656,108113,"2014-01-23","ABBA"
81.8374176025391,81.8374176025391,81.0428771972656,81.8374176025391,6796,"2014-01-24","ABBA"
79.4538040161133,79.4538040161133,77.8647232055664,77.8647232055664,158960,"2014-01-27","ABBA"
77.8647232055664,81.8374176025391,77.8647232055664,77.8647232055664,113650,"2014-01-28","ABBA"
77.8647232055664,77.8647232055664,76.2756500244141,76.2756500244141,87975,"2014-01-29","ABBA"
77.0701904296875,77.0701904296875,76.2756500244141,77.0701904296875,69348,"2014-01-30","ABBA"
77.0701904296875,90.5773315429688,76.2756500244141,87.3991851806641,431697,"2014-02-03","ABBA"
95.3445663452148,96.9336395263672,85.8101043701172,95.3445663452148,2614223,"2014-02-04","ABBA"
93.755485534668,102.495407104492,93.755485534668,96.9336395263672,3590891,"2014-02-05","ABBA"
96.1390991210938,100.111793518066,96.1390991210938,98.5227127075195,26052,"2014-02-06","ABBA"
98.5227127075195,98.5227127075195,95.3445663452148,95.3445663452148,181111,"2014-02-07","ABBA"
94.5500259399414,95.3445663452148,94.5500259399414,94.5500259399414,240139,"2014-02-10","ABBA"
94.5500259399414,94.5500259399414,94.5500259399414,94.5500259399414,37254,"2014-02-11","ABBA"
94.5500259399414,94.5500259399414,93.755485534668,93.755485534668,63055,"2014-02-12","ABBA"
93.755485534668,97.7281799316406,92.9609527587891,97.7281799316406,1270423,"2014-02-13","ABBA"
97.7281799316406,97.7281799316406,94.5500259399414,96.9336395263672,87723,"2014-02-14","ABBA"
94.5500259399414,95.3445663452148,94.5500259399414,95.3445663452148,25549,"2014-02-17","ABBA"
94.5500259399414,96.1390991210938,94.5500259399414,95.3445663452148,8585743,"2014-02-18","ABBA"
94.5500259399414,95.3445663452148,69.9193496704102,83.4264907836914,1700359,"2014-02-19","ABBA"
85.0155715942383,85.0155715942383,75.4811096191406,75.4811096191406,319682,"2014-02-20","ABBA"
75.4811096191406,75.4811096191406,67.5357284545898,72.3029632568359,1103030,"2014-02-21","ABBA"
73.0974960327148,75.4811096191406,73.0974960327148,74.6865768432617,117678,"2014-02-24","ABBA"
75.4811096191406,75.4811096191406,71.5084228515625,72.3029632568359,149143,"2014-02-25","ABBA"
72.3029632568359,74.6865768432617,72.3029632568359,73.0974960327148,63055,"2014-02-26","ABBA"
73.8920364379883,77.0701904296875,73.8920364379883,76.2756500244141,212953,"2014-02-27","ABBA"
76.2756500244141,77.0701904296875,76.2756500244141,76.2756500244141,58650,"2014-02-28","ABBA"
69.1248092651367,72.3029632568359,69.1248092651367,72.3029632568359,46567,"2014-03-03","ABBA"
72.3029632568359,72.3029632568359,72.3029632568359,72.3029632568359,0,"2014-03-04","ABBA"
71.5084228515625,75.4811096191406,69.9193496704102,74.6865768432617,65698,"2014-03-05","ABBA"
73.0974960327148,73.0974960327148,71.5084228515625,72.3029632568359,24039,"2014-03-06","ABBA"
73.0974960327148,92.1664123535156,73.0974960327148,82.631950378418,114280,"2014-03-07","ABBA"
82.631950378418,82.631950378418,77.8647232055664,77.8647232055664,19508,"2014-03-10","ABBA"
77.8647232055664,83.4264907836914,75.4811096191406,83.4264907836914,48581,"2014-03-11","ABBA"
87.3991851806641,90.5773315429688,78.6592636108398,79.4538040161133,1763288,"2014-03-12","ABBA"
84.2210311889648,84.2210311889648,77.0701904296875,77.0701904296875,19885,"2014-03-13","ABBA"
77.0701904296875,81.8374176025391,77.0701904296875,81.8374176025391,6041,"2014-03-14","ABBA"
79.4538040161133,79.4538040161133,79.4538040161133,79.4538040161133,1384,"2014-03-17","ABBA"
81.8374176025391,81.8374176025391,77.8647232055664,79.4538040161133,24290,"2014-03-18","ABBA"
72.3029632568359,79.4538040161133,72.3029632568359,79.4538040161133,39268,"2014-03-19","ABBA"
72.3029632568359,73.8920364379883,72.3029632568359,73.8920364379883,251,"2014-03-20","ABBA"
74.6865768432617,74.6865768432617,74.6865768432617,74.6865768432617,125,"2014-03-21","ABBA"
74.6865768432617,79.4538040161133,74.6865768432617,79.4538040161133,3901,"2014-03-24","ABBA"
78.6592636108398,78.6592636108398,78.6592636108398,78.6592636108398,1258,"2014-03-25","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,1132,"2014-03-26","ABBA"
81.8374176025391,81.8374176025391,73.0974960327148,79.4538040161133,2866697,"2014-03-27","ABBA"
77.0701904296875,79.4538040161133,62.7685050964355,63.5630416870117,2002169,"2014-03-28","ABBA"
68.3302688598633,70.7138824462891,64.3575820922852,65.9466552734375,1912054,"2014-04-01","ABBA"
66.7411956787109,69.1248092651367,66.7411956787109,67.5357284545898,303446,"2014-04-02","ABBA"
66.7411956787109,71.5084228515625,66.7411956787109,68.3302688598633,100687,"2014-04-03","ABBA"
69.9193496704102,70.7138824462891,67.5357284545898,67.5357284545898,67712,"2014-04-04","ABBA"
69.9193496704102,70.7138824462891,66.7411956787109,69.1248092651367,158960,"2014-04-07","ABBA"
69.1248092651367,70.7138824462891,67.5357284545898,67.5357284545898,171294,"2014-04-08","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,0,"2014-04-09","ABBA"
67.5357284545898,67.5357284545898,62.7685050964355,62.7685050964355,529238,"2014-04-10","ABBA"
65.1521148681641,65.1521148681641,61.1794281005859,61.1794281005859,35744,"2014-04-11","ABBA"
60.3848915100098,67.5357284545898,60.3848915100098,67.5357284545898,46567,"2014-04-14","ABBA"
67.5357284545898,67.5357284545898,65.1521148681641,66.7411956787109,40778,"2014-04-15","ABBA"
66.7411956787109,66.7411956787109,64.3575820922852,64.3575820922852,30080,"2014-04-16","ABBA"
64.3575820922852,66.7411956787109,63.5630416870117,65.9466552734375,177335,"2014-04-17","ABBA"
64.3575820922852,66.7411956787109,64.3575820922852,65.1521148681641,49210,"2014-04-21","ABBA"
66.7411956787109,66.7411956787109,66.7411956787109,66.7411956787109,125,"2014-04-22","ABBA"
67.5357284545898,67.5357284545898,64.3575820922852,64.3575820922852,74508,"2014-04-23","ABBA"
64.3575820922852,64.3575820922852,64.3575820922852,64.3575820922852,43043,"2014-04-24","ABBA"
63.5630416870117,65.9466552734375,54.0285835266113,63.5630416870117,63936,"2014-04-25","ABBA"
64.3575820922852,65.1521148681641,58.0012741088867,62.7685050964355,24794,"2014-04-28","ABBA"
61.9739646911621,62.7685050964355,61.9739646911621,62.7685050964355,21773,"2014-04-29","ABBA"
63.5630416870117,65.9466552734375,63.5630416870117,63.5630416870117,52105,"2014-04-30","ABBA"
61.9739646911621,61.9739646911621,61.9739646911621,61.9739646911621,1132,"2014-05-02","ABBA"
62.7685050964355,65.9466552734375,62.7685050964355,65.9466552734375,6418,"2014-05-05","ABBA"
65.9466552734375,65.9466552734375,65.1521148681641,65.1521148681641,6670,"2014-05-06","ABBA"
66.7411956787109,66.7411956787109,65.9466552734375,65.9466552734375,18627,"2014-05-07","ABBA"
68.3302688598633,68.3302688598633,61.9739646911621,62.7685050964355,40023,"2014-05-08","ABBA"
65.9466552734375,65.9466552734375,65.9466552734375,65.9466552734375,125,"2014-05-09","ABBA"
68.3302688598633,68.3302688598633,62.7685050964355,64.3575820922852,41785,"2014-05-12","ABBA"
67.5357284545898,67.5357284545898,66.7411956787109,66.7411956787109,6418,"2014-05-13","ABBA"
67.5357284545898,67.5357284545898,67.5357284545898,67.5357284545898,377,"2014-05-14","ABBA"
65.1521148681641,65.9466552734375,65.1521148681641,65.9466552734375,7551,"2014-05-16","ABBA"
65.9466552734375,65.9466552734375,65.9466552734375,65.9466552734375,0,"2014-05-19","ABBA"
65.9466552734375,65.9466552734375,64.3575820922852,65.9466552734375,3272,"2014-05-20","ABBA"
65.9466552734375,65.9466552734375,51.6449699401855,65.9466552734375,13089,"2014-05-21","ABBA"
65.9466552734375,65.9466552734375,59.5903511047363,65.9466552734375,251,"2014-05-22","ABBA"
65.9466552734375,65.9466552734375,65.9466552734375,65.9466552734375,0,"2014-05-23","ABBA"
63.5630416870117,63.5630416870117,61.9739646911621,63.5630416870117,3775,"2014-05-26","ABBA"
63.5630416870117,63.5630416870117,62.7685050964355,63.5630416870117,1006,"2014-05-28","ABBA"
63.5630416870117,63.5630416870117,62.7685050964355,63.5630416870117,18123,"2014-05-30","ABBA"
62.7685050964355,63.5630416870117,62.7685050964355,62.7685050964355,4908,"2014-06-02","ABBA"
67.5357284545898,69.1248092651367,63.5630416870117,67.5357284545898,100687,"2014-06-03","ABBA"
67.5357284545898,69.9193496704102,65.9466552734375,67.5357284545898,201249,"2014-06-04","ABBA"
65.1521148681641,65.1521148681641,62.7685050964355,62.7685050964355,51476,"2014-06-05","ABBA"
65.9466552734375,69.1248092651367,63.5630416870117,65.9466552734375,1258,"2014-06-06","ABBA"
65.9466552734375,70.7138824462891,65.1521148681641,65.9466552734375,63684,"2014-06-09","ABBA"
69.9193496704102,71.5084228515625,62.7685050964355,69.9193496704102,19759,"2014-06-10","ABBA"
64.3575820922852,68.3302688598633,63.5630416870117,64.3575820922852,190047,"2014-06-11","ABBA"
64.3575820922852,69.1248092651367,64.3575820922852,64.3575820922852,38890,"2014-06-12","ABBA"
65.1521148681641,69.1248092651367,65.1521148681641,65.1521148681641,3524,"2014-06-13","ABBA"
65.9466552734375,65.9466552734375,62.7685050964355,65.9466552734375,21396,"2014-06-16","ABBA"
61.9739646911621,65.1521148681641,61.9739646911621,61.9739646911621,4782,"2014-06-17","ABBA"
62.7685050964355,65.9466552734375,61.9739646911621,62.7685050964355,1926276,"2014-06-18","ABBA"
62.7685050964355,68.3302688598633,62.7685050964355,62.7685050964355,503,"2014-06-19","ABBA"
61.1794281005859,62.7685050964355,61.1794281005859,61.1794281005859,2517,"2014-06-20","ABBA"
58.0012741088867,61.9739646911621,58.0012741088867,58.0012741088867,141591,"2014-06-23","ABBA"
63.5630416870117,64.3575820922852,61.9739646911621,63.5630416870117,1510,"2014-06-24","ABBA"
65.1521148681641,65.1521148681641,62.7685050964355,65.1521148681641,377,"2014-06-25","ABBA"
63.5630416870117,65.1521148681641,63.5630416870117,63.5630416870117,9439,"2014-06-26","ABBA"
63.5630416870117,63.5630416870117,63.5630416870117,63.5630416870117,0,"2014-06-27","ABBA"
63.5630416870117,63.5630416870117,60.3848915100098,63.5630416870117,48204,"2014-06-30","ABBA"
64.3575820922852,69.1248092651367,58.7958145141602,64.3575820922852,14977,"2014-07-01","ABBA"
64.3575820922852,69.9193496704102,64.3575820922852,64.3575820922852,629,"2014-07-02","ABBA"
64.3575820922852,70.7138824462891,61.1794281005859,64.3575820922852,26052,"2014-07-03","ABBA"
64.3575820922852,69.9193496704102,64.3575820922852,64.3575820922852,25801,"2014-07-04","ABBA"
61.1794281005859,61.1794281005859,61.1794281005859,61.1794281005859,7677,"2014-07-07","ABBA"
60.3848915100098,67.5357284545898,60.3848915100098,60.3848915100098,65069,"2014-07-08","ABBA"
60.3848915100098,60.3848915100098,60.3848915100098,60.3848915100098,0,"2014-07-09","ABBA"
59.5903511047363,62.7685050964355,59.5903511047363,59.5903511047363,55252,"2014-07-10","ABBA"
59.5903511047363,59.5903511047363,59.5903511047363,59.5903511047363,14599,"2014-07-11","ABBA"
61.1794281005859,61.1794281005859,59.5903511047363,61.1794281005859,3020,"2014-07-14","ABBA"
61.9739646911621,61.9739646911621,59.5903511047363,61.9739646911621,2013,"2014-07-15","ABBA"
61.9739646911621,61.9739646911621,59.5903511047363,61.9739646911621,25675,"2014-07-16","ABBA"
62.7685050964355,65.1521148681641,60.3848915100098,62.7685050964355,57643,"2014-07-17","ABBA"
59.5903511047363,60.3848915100098,59.5903511047363,59.5903511047363,27311,"2014-07-18","ABBA"
61.9739646911621,62.7685050964355,61.9739646911621,61.9739646911621,1762,"2014-07-21","ABBA"
61.9739646911621,61.9739646911621,61.9739646911621,61.9739646911621,1258,"2014-07-22","ABBA"
63.5630416870117,65.1521148681641,61.9739646911621,63.5630416870117,101316,"2014-07-23","ABBA"
63.5630416870117,63.5630416870117,60.3848915100098,63.5630416870117,881,"2014-07-24","ABBA"
64.3575820922852,64.3575820922852,64.3575820922852,64.3575820922852,125,"2014-07-25","ABBA"
61.1794281005859,61.1794281005859,61.1794281005859,61.1794281005859,125,"2014-08-04","ABBA"
61.1794281005859,62.7685050964355,61.1794281005859,61.1794281005859,755,"2014-08-05","ABBA"
60.3848915100098,62.7685050964355,60.3848915100098,60.3848915100098,27940,"2014-08-06","ABBA"
61.1794281005859,62.7685050964355,61.1794281005859,61.1794281005859,251,"2014-08-07","ABBA"
60.3848915100098,61.9739646911621,60.3848915100098,60.3848915100098,15354,"2014-08-08","ABBA"
61.9739646911621,61.9739646911621,60.3848915100098,61.9739646911621,40400,"2014-08-11","ABBA"
60.3848915100098,61.9739646911621,60.3848915100098,60.3848915100098,39142,"2014-08-12","ABBA"
61.1794281005859,63.5630416870117,57.2067375183105,61.1794281005859,120950,"2014-08-13","ABBA"
56.4121971130371,63.5630416870117,55.6176605224609,56.4121971130371,3901764,"2014-08-14","ABBA"
56.4121971130371,58.7958145141602,56.4121971130371,56.4121971130371,1006496,"2014-08-15","ABBA"
57.2067375183105,59.5903511047363,56.4121971130371,57.2067375183105,1277597,"2014-08-18","ABBA"
55.6176605224609,58.0012741088867,55.6176605224609,55.6176605224609,701162,"2014-08-19","ABBA"
55.6176605224609,57.2067375183105,55.6176605224609,55.6176605224609,100561,"2014-08-20","ABBA"
56.4121971130371,58.7958145141602,56.4121971130371,56.4121971130371,709468,"2014-08-21","ABBA"
56.4121971130371,58.7958145141602,56.4121971130371,56.4121971130371,671711,"2014-08-22","ABBA"
57.2067375183105,58.0012741088867,56.4121971130371,57.2067375183105,1099884,"2014-08-25","ABBA"
56.4121971130371,58.0012741088867,56.4121971130371,56.4121971130371,17494,"2014-08-26","ABBA"
57.2067375183105,57.2067375183105,55.6176605224609,57.2067375183105,76144,"2014-08-27","ABBA"
57.2067375183105,58.0012741088867,41.315975189209,57.2067375183105,43295,"2014-08-28","ABBA"
57.2067375183105,57.2067375183105,57.2067375183105,57.2067375183105,1132,"2014-08-29","ABBA"
57.2067375183105,57.2067375183105,57.2067375183105,57.2067375183105,125,"2014-09-01","ABBA"
56.4121971130371,57.2067375183105,55.6176605224609,56.4121971130371,327863,"2014-09-02","ABBA"
56.4121971130371,57.2067375183105,55.6176605224609,56.4121971130371,98799,"2014-09-03","ABBA"
55.6176605224609,57.2067375183105,54.0285835266113,55.6176605224609,215722,"2014-09-04","ABBA"
58.0012741088867,60.3848915100098,54.8231239318848,58.0012741088867,2326257,"2014-09-05","ABBA"
57.2067375183105,61.1794281005859,56.4121971130371,57.2067375183105,2779099,"2014-09-08","ABBA"
56.4121971130371,59.5903511047363,55.6176605224609,56.4121971130371,801346,"2014-09-09","ABBA"
59.5903511047363,60.3848915100098,56.4121971130371,59.5903511047363,988498,"2014-09-10","ABBA"
56.4121971130371,58.7958145141602,55.6176605224609,56.4121971130371,860625,"2014-09-11","ABBA"
55.6176605224609,58.0012741088867,54.8231239318848,55.6176605224609,906061,"2014-09-12","ABBA"
56.4121971130371,56.4121971130371,54.8231239318848,56.4121971130371,110504,"2014-09-15","ABBA"
56.4121971130371,56.4121971130371,54.8231239318848,56.4121971130371,156065,"2014-09-16","ABBA"
56.4121971130371,56.4121971130371,55.6176605224609,56.4121971130371,40526,"2014-09-17","ABBA"
55.6176605224609,56.4121971130371,55.6176605224609,55.6176605224609,12963,"2014-09-18","ABBA"
55.6176605224609,57.2067375183105,54.8231239318848,55.6176605224609,196592,"2014-09-19","ABBA"
55.6176605224609,56.4121971130371,54.8231239318848,55.6176605224609,48959,"2014-09-22","ABBA"
54.8231239318848,55.6176605224609,54.8231239318848,54.8231239318848,132026,"2014-09-23","ABBA"
54.8231239318848,55.6176605224609,54.8231239318848,54.8231239318848,72872,"2014-09-24","ABBA"
55.6176605224609,55.6176605224609,54.8231239318848,55.6176605224609,38638,"2014-09-25","ABBA"
54.8231239318848,58.0012741088867,53.2340469360352,54.8231239318848,829916,"2014-09-26","ABBA"
53.2340469360352,57.2067375183105,50.0558967590332,53.2340469360352,792661,"2014-09-29","ABBA"
53.2340469360352,55.6176605224609,53.2340469360352,53.2340469360352,37757,"2014-09-30","ABBA"
54.0285835266113,54.0285835266113,52.439510345459,54.0285835266113,110378,"2014-10-01","ABBA"
55.6176605224609,55.6176605224609,55.6176605224609,55.6176605224609,125,"2014-10-02","ABBA"
54.0285835266113,54.0285835266113,53.2340469360352,54.0285835266113,37883,"2014-10-03","ABBA"
53.2340469360352,54.8231239318848,53.2340469360352,53.2340469360352,14222,"2014-10-06","ABBA"
54.0285835266113,54.8231239318848,53.2340469360352,54.0285835266113,46442,"2014-10-07","ABBA"
54.8231239318848,54.8231239318848,53.2340469360352,54.8231239318848,18123,"2014-10-08","ABBA"
53.2340469360352,54.8231239318848,53.2340469360352,53.2340469360352,13844,"2014-10-09","ABBA"
53.2340469360352,54.0285835266113,53.2340469360352,53.2340469360352,2013,"2014-10-10","ABBA"
53.2340469360352,54.8231239318848,53.2340469360352,53.2340469360352,44805,"2014-10-13","ABBA"
54.0285835266113,54.0285835266113,53.2340469360352,54.0285835266113,503,"2014-10-14","ABBA"
54.0285835266113,54.8231239318848,52.439510345459,54.0285835266113,63181,"2014-10-15","ABBA"
51.6449699401855,54.0285835266113,51.6449699401855,51.6449699401855,125859,"2014-10-16","ABBA"
52.439510345459,53.2340469360352,51.6449699401855,52.439510345459,78536,"2014-10-17","ABBA"
53.2340469360352,56.4121971130371,52.439510345459,53.2340469360352,18627,"2014-10-20","ABBA"
54.8231239318848,56.4121971130371,54.0285835266113,54.8231239318848,250711,"2014-10-21","ABBA"
56.4121971130371,58.0012741088867,55.6176605224609,56.4121971130371,312760,"2014-10-22","ABBA"
54.0285835266113,56.4121971130371,52.439510345459,54.0285835266113,367760,"2014-10-23","ABBA"
54.0285835266113,55.6176605224609,53.2340469360352,54.0285835266113,20515,"2014-10-24","ABBA"
53.2340469360352,54.8231239318848,52.439510345459,53.2340469360352,44554,"2014-10-27","ABBA"
54.0285835266113,55.6176605224609,52.439510345459,54.0285835266113,28821,"2014-10-28","ABBA"
72.3029632568359,72.3029632568359,54.0285835266113,72.3029632568359,4621427,"2014-10-29","ABBA"
56.4121971130371,73.8920364379883,56.4121971130371,56.4121971130371,2025579,"2014-10-30","ABBA"
56.4121971130371,58.7958145141602,56.4121971130371,56.4121971130371,1012286,"2014-10-31","ABBA"
58.0012741088867,58.7958145141602,55.6176605224609,58.0012741088867,254865,"2014-11-03","ABBA"
57.2067375183105,58.0012741088867,54.8231239318848,57.2067375183105,68089,"2014-11-04","ABBA"
56.4121971130371,57.2067375183105,53.2340469360352,56.4121971130371,256123,"2014-11-05","ABBA"
58.0012741088867,61.9739646911621,57.2067375183105,58.0012741088867,185013,"2014-11-06","ABBA"
58.0012741088867,59.5903511047363,55.6176605224609,58.0012741088867,131648,"2014-11-07","ABBA"
57.2067375183105,73.8920364379883,55.6176605224609,57.2067375183105,1452542,"2014-11-10","ABBA"
58.0012741088867,60.3848915100098,56.4121971130371,58.0012741088867,61167,"2014-11-11","ABBA"
57.2067375183105,60.3848915100098,56.4121971130371,57.2067375183105,40274,"2014-11-12","ABBA"
58.0012741088867,59.5903511047363,55.6176605224609,58.0012741088867,38135,"2014-11-13","ABBA"
59.5903511047363,59.5903511047363,58.0012741088867,59.5903511047363,76774,"2014-11-14","ABBA"
59.5903511047363,59.5903511047363,56.4121971130371,59.5903511047363,9565,"2014-11-17","ABBA"
55.6176605224609,59.5903511047363,55.6176605224609,55.6176605224609,502807,"2014-11-18","ABBA"
57.2067375183105,59.5903511047363,55.6176605224609,57.2067375183105,407028,"2014-11-19","ABBA"
57.2067375183105,57.2067375183105,57.2067375183105,57.2067375183105,0,"2014-11-20","ABBA"
57.2067375183105,57.2067375183105,55.6176605224609,57.2067375183105,58146,"2014-11-21","ABBA"
53.2340469360352,56.4121971130371,53.2340469360352,53.2340469360352,1716972,"2014-11-24","ABBA"
50.8504333496094,54.8231239318848,50.8504333496094,50.8504333496094,746597,"2014-11-25","ABBA"
50.0558967590332,54.0285835266113,50.0558967590332,50.0558967590332,1013167,"2014-11-26","ABBA"
50.8504333496094,52.439510345459,50.0558967590332,50.8504333496094,117300,"2014-11-27","ABBA"
52.439510345459,54.8231239318848,52.439510345459,52.439510345459,135928,"2014-11-28","ABBA"
52.439510345459,52.439510345459,51.6449699401855,51.6449699401855,54371,"2014-12-01","ABBA"
53.2340469360352,59.5903511047363,51.6449699401855,52.439510345459,2611706,"2014-12-02","ABBA"
52.439510345459,53.2340469360352,51.6449699401855,52.439510345459,710727,"2014-12-03","ABBA"
53.2340469360352,53.2340469360352,50.8504333496094,51.6449699401855,159086,"2014-12-04","ABBA"
51.6449699401855,55.6176605224609,51.6449699401855,53.2340469360352,488334,"2014-12-05","ABBA"
54.0285835266113,54.8231239318848,52.439510345459,53.2340469360352,462658,"2014-12-08","ABBA"
54.8231239318848,55.6176605224609,52.439510345459,54.0285835266113,774915,"2014-12-09","ABBA"
54.0285835266113,58.0012741088867,54.0285835266113,55.6176605224609,716768,"2014-12-10","ABBA"
58.0012741088867,58.7958145141602,54.0285835266113,54.0285835266113,580714,"2014-12-11","ABBA"
54.0285835266113,55.6176605224609,47.6722793579102,48.4668197631836,9393760,"2014-12-12","ABBA"
50.0558967590332,53.2340469360352,49.2613563537598,50.0558967590332,1787579,"2014-12-15","ABBA"
51.6449699401855,51.6449699401855,48.4668197631836,50.8504333496094,639239,"2014-12-16","ABBA"
50.0558967590332,53.2340469360352,50.0558967590332,50.8504333496094,802730,"2014-12-17","ABBA"
51.6449699401855,52.439510345459,48.4668197631836,49.2613563537598,2132559,"2014-12-18","ABBA"
50.0558967590332,52.439510345459,49.2613563537598,51.6449699401855,1125182,"2014-12-19","ABBA"
49.2613563537598,51.6449699401855,49.2613563537598,50.8504333496094,514261,"2014-12-22","ABBA"
49.2613563537598,50.0558967590332,47.6722793579102,49.2613563537598,616332,"2014-12-23","ABBA"
48.4668197631836,50.0558967590332,46.877742767334,47.6722793579102,2530652,"2014-12-24","ABBA"
49.2613563537598,49.2613563537598,47.6722793579102,47.6722793579102,453219,"2014-12-29","ABBA"
48.4668197631836,49.2613563537598,47.6722793579102,48.4668197631836,174944,"2014-12-30","ABBA"
48.4668197631836,50.0558967590332,48.4668197631836,49.2613563537598,117049,"2015-01-02","ABBA"
49.2613563537598,49.2613563537598,45.2886657714844,47.6722793579102,869561,"2015-01-05","ABBA"
48.4668197631836,48.4668197631836,45.2886657714844,45.2886657714844,651573,"2015-01-06","ABBA"
45.2886657714844,47.6722793579102,43.699592590332,46.877742767334,1505025,"2015-01-07","ABBA"
47.6722793579102,49.2613563537598,46.877742767334,48.4668197631836,668942,"2015-01-08","ABBA"
50.0558967590332,50.0558967590332,47.6722793579102,48.4668197631836,350518,"2015-01-09","ABBA"
48.4668197631836,49.2613563537598,47.6722793579102,47.6722793579102,111763,"2015-01-12","ABBA"
49.2613563537598,49.2613563537598,46.0832061767578,48.4668197631836,450828,"2015-01-13","ABBA"
46.877742767334,49.2613563537598,46.877742767334,48.4668197631836,678885,"2015-01-14","ABBA"
47.6722793579102,48.4668197631836,45.2886657714844,47.6722793579102,148388,"2015-01-15","ABBA"
48.4668197631836,48.4668197631836,46.0832061767578,46.877742767334,256249,"2015-01-16","ABBA"
47.6722793579102,47.6722793579102,46.0832061767578,47.6722793579102,14977,"2015-01-19","ABBA"
47.6722793579102,47.6722793579102,45.2886657714844,47.6722793579102,503563,"2015-01-20","ABBA"
47.6722793579102,47.6722793579102,46.877742767334,47.6722793579102,41785,"2015-01-21","ABBA"
47.6722793579102,48.4668197631836,47.6722793579102,48.4668197631836,117049,"2015-01-22","ABBA"
50.8504333496094,53.2340469360352,44.4941291809082,49.2613563537598,143605,"2015-01-23","ABBA"
47.6722793579102,48.4668197631836,44.4941291809082,45.2886657714844,645909,"2015-01-26","ABBA"
46.0832061767578,46.877742767334,46.0832061767578,46.877742767334,84451,"2015-01-27","ABBA"
45.2886657714844,47.6722793579102,45.2886657714844,46.877742767334,94394,"2015-01-28","ABBA"
46.0832061767578,47.6722793579102,46.0832061767578,46.877742767334,53741,"2015-01-29","ABBA"
47.6722793579102,47.6722793579102,46.0832061767578,46.877742767334,4908,"2015-01-30","ABBA"
46.877742767334,47.6722793579102,46.0832061767578,46.877742767334,13215,"2015-02-02","ABBA"
46.0832061767578,49.2613563537598,44.4941291809082,45.2886657714844,472979,"2015-02-03","ABBA"
46.877742767334,60.3848915100098,46.0832061767578,58.7958145141602,6179062,"2015-02-04","ABBA"
58.7958145141602,58.7958145141602,49.2613563537598,50.8504333496094,3412171,"2015-02-05","ABBA"
50.8504333496094,58.7958145141602,48.4668197631836,52.439510345459,2001792,"2015-02-06","ABBA"
52.439510345459,54.0285835266113,50.8504333496094,53.2340469360352,369900,"2015-02-09","ABBA"
53.2340469360352,54.0285835266113,48.4668197631836,50.8504333496094,399980,"2015-02-10","ABBA"
50.8504333496094,52.439510345459,47.6722793579102,50.0558967590332,435976,"2015-02-11","ABBA"
49.2613563537598,50.0558967590332,47.6722793579102,50.0558967590332,128376,"2015-02-12","ABBA"
50.0558967590332,50.0558967590332,50.0558967590332,50.0558967590332,20137,"2015-02-13","ABBA"
47.6722793579102,54.8231239318848,47.6722793579102,49.2613563537598,557053,"2015-02-16","ABBA"
49.2613563537598,50.0558967590332,49.2613563537598,50.0558967590332,125355,"2015-02-17","ABBA"
49.2613563537598,50.0558967590332,49.2613563537598,49.2613563537598,41155,"2015-02-18","ABBA"
48.4668197631836,49.2613563537598,48.4668197631836,49.2613563537598,37254,"2015-02-20","ABBA"
48.4668197631836,49.2613563537598,46.877742767334,49.2613563537598,407280,"2015-02-23","ABBA"
47.6722793579102,49.2613563537598,47.6722793579102,49.2613563537598,241398,"2015-02-24","ABBA"
48.4668197631836,50.8504333496094,48.4668197631836,48.4668197631836,243160,"2015-02-25","ABBA"
49.2613563537598,49.2613563537598,47.6722793579102,49.2613563537598,91499,"2015-02-26","ABBA"
50.0558967590332,50.8504333496094,47.6722793579102,47.6722793579102,27814,"2015-02-27","ABBA"
47.6722793579102,47.6722793579102,46.877742767334,46.877742767334,71739,"2015-03-02","ABBA"
46.877742767334,48.4668197631836,46.877742767334,46.877742767334,467441,"2015-03-03","ABBA"
46.877742767334,46.877742767334,46.877742767334,46.877742767334,12334,"2015-03-04","ABBA"
46.877742767334,47.6722793579102,46.877742767334,46.877742767334,16991,"2015-03-05","ABBA"
48.4668197631836,48.4668197631836,48.4668197631836,48.4668197631836,1258,"2015-03-06","ABBA"
45.2886657714844,46.877742767334,45.2886657714844,46.0832061767578,85080,"2015-03-09","ABBA"
46.0832061767578,47.6722793579102,46.0832061767578,46.877742767334,499661,"2015-03-10","ABBA"
46.877742767334,47.6722793579102,46.0832061767578,46.0832061767578,359580,"2015-03-11","ABBA"
47.6722793579102,47.6722793579102,46.877742767334,46.877742767334,11956,"2015-03-12","ABBA"
47.6722793579102,47.6722793579102,46.0832061767578,46.0832061767578,14851,"2015-03-13","ABBA"
46.0832061767578,47.6722793579102,46.0832061767578,46.0832061767578,301810,"2015-03-16","ABBA"
47.6722793579102,50.0558967590332,46.0832061767578,46.0832061767578,1472931,"2015-03-17","ABBA"
46.0832061767578,46.877742767334,44.4941291809082,44.4941291809082,602488,"2015-03-18","ABBA"
46.0832061767578,46.0832061767578,44.4941291809082,46.0832061767578,1594511,"2015-03-19","ABBA"
45.2886657714844,46.0832061767578,44.4941291809082,45.2886657714844,344854,"2015-03-20","ABBA"
44.4941291809082,45.2886657714844,42.1105155944824,44.4941291809082,1425608,"2015-03-23","ABBA"
45.2886657714844,45.2886657714844,42.9050521850586,43.699592590332,920031,"2015-03-24","ABBA"
43.699592590332,43.699592590332,42.1105155944824,43.699592590332,630303,"2015-03-25","ABBA"
42.9050521850586,43.699592590332,42.1105155944824,43.699592590332,144360,"2015-03-26","ABBA"
43.699592590332,45.2886657714844,43.699592590332,44.4941291809082,122586,"2015-03-27","ABBA"
44.4941291809082,44.4941291809082,42.9050521850586,43.699592590332,185516,"2015-03-30","ABBA"
43.699592590332,43.699592590332,41.315975189209,42.1105155944824,825762,"2015-03-31","ABBA"
42.9050521850586,42.9050521850586,41.315975189209,42.9050521850586,183502,"2015-04-01","ABBA"
42.9050521850586,43.699592590332,42.1105155944824,43.699592590332,266695,"2015-04-02","ABBA"
42.9050521850586,43.699592590332,41.315975189209,42.1105155944824,1031416,"2015-04-06","ABBA"
42.1105155944824,42.9050521850586,42.1105155944824,42.1105155944824,203136,"2015-04-07","ABBA"
42.1105155944824,42.1105155944824,40.5214385986328,42.1105155944824,360964,"2015-04-08","ABBA"
42.1105155944824,42.1105155944824,40.5214385986328,42.1105155944824,533014,"2015-04-09","ABBA"
42.1105155944824,42.1105155944824,40.5214385986328,42.1105155944824,70481,"2015-04-10","ABBA"
42.1105155944824,46.0832061767578,41.315975189209,42.1105155944824,2184791,"2015-04-13","ABBA"
42.1105155944824,42.9050521850586,40.5214385986328,41.315975189209,1238203,"2015-04-14","ABBA"
42.1105155944824,42.1105155944824,40.5214385986328,42.1105155944824,134543,"2015-04-15","ABBA"
42.1105155944824,42.1105155944824,40.5214385986328,40.5214385986328,284945,"2015-04-16","ABBA"
40.5214385986328,42.9050521850586,40.5214385986328,42.1105155944824,376445,"2015-04-17","ABBA"
42.1105155944824,42.1105155944824,41.315975189209,41.315975189209,46945,"2015-04-20","ABBA"
42.1105155944824,42.1105155944824,41.315975189209,41.315975189209,149269,"2015-04-21","ABBA"
42.1105155944824,42.1105155944824,40.5214385986328,41.315975189209,143731,"2015-04-22","ABBA"
42.1105155944824,42.9050521850586,41.315975189209,41.315975189209,546732,"2015-04-23","ABBA"
42.1105155944824,42.1105155944824,39.7269020080566,39.7269020080566,345861,"2015-04-24","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,40.5214385986328,588392,"2015-04-27","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,39.7269020080566,553025,"2015-04-28","ABBA"
40.5214385986328,42.1105155944824,39.7269020080566,41.315975189209,439626,"2015-04-29","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,40.5214385986328,3775,"2015-04-30","ABBA"
41.315975189209,41.315975189209,39.7269020080566,39.7269020080566,32723,"2015-05-04","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,40.5214385986328,39645,"2015-05-05","ABBA"
40.5214385986328,41.315975189209,40.5214385986328,41.315975189209,28821,"2015-05-06","ABBA"
41.315975189209,42.1105155944824,40.5214385986328,40.5214385986328,427418,"2015-05-07","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,41.315975189209,43924,"2015-05-08","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,41.315975189209,67838,"2015-05-11","ABBA"
41.315975189209,41.315975189209,39.7269020080566,40.5214385986328,428550,"2015-05-12","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,40.5214385986328,13089,"2015-05-13","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,235986,"2015-05-15","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,15984,"2015-05-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,7677,"2015-05-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,87723,"2015-05-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2643,"2015-05-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,12334,"2015-05-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,286833,"2015-05-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,36373,"2015-05-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,19508,"2015-05-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,629,"2015-05-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,7677,"2015-05-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2179505,"2015-06-01","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,40.5214385986328,99554,"2015-06-03","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,153296,"2015-06-04","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,5789,"2015-06-05","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,621115,"2015-06-08","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,40.5214385986328,265814,"2015-06-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,52357,"2015-06-10","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,20389,"2015-06-11","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,52986,"2015-06-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2768,"2015-06-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,157324,"2015-06-16","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,260025,"2015-06-17","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,40.5214385986328,7929,"2015-06-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,43043,"2015-06-19","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,64565,"2015-06-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6292,"2015-06-23","ABBA"
40.5214385986328,40.5214385986328,40.5214385986328,40.5214385986328,2139,"2015-06-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3146,"2015-06-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,16739,"2015-06-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,16739,"2015-06-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-06-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-07-01","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,23032,"2015-07-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,5286,"2015-07-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2643,"2015-07-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-07-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1636,"2015-07-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-07-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-07-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-07-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,18878,"2015-07-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2015-07-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-07-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-07-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-07-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1384,"2015-07-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2013,"2015-07-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,12585,"2015-07-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-07-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,16739,"2015-07-31","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,36876,"2015-08-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-08-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2517,"2015-08-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-08-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-08-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-08-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-08-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-08-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2015-08-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2015-08-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,75641,"2015-08-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-08-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2894,"2015-08-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-08-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-08-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-08-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-08-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-08-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2015-08-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-08-31","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-09-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2768,"2015-09-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-09-03","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,385129,"2015-09-04","ABBA"
40.5214385986328,42.1105155944824,39.7269020080566,39.7269020080566,280792,"2015-09-07","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,14725,"2015-09-08","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,14222,"2015-09-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2015-09-10","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,144108,"2015-09-11","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,40.5214385986328,137186,"2015-09-14","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,40.5214385986328,64439,"2015-09-15","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,755,"2015-09-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,62929,"2015-09-17","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,7173,"2015-09-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-09-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,70229,"2015-09-22","ABBA"
39.7269020080566,43.699592590332,39.7269020080566,41.315975189209,521686,"2015-09-23","ABBA"
41.315975189209,51.6449699401855,41.315975189209,48.4668197631836,1392884,"2015-09-25","ABBA"
48.4668197631836,48.4668197631836,43.699592590332,43.699592590332,407909,"2015-09-28","ABBA"
41.315975189209,45.2886657714844,40.5214385986328,40.5214385986328,438493,"2015-09-29","ABBA"
40.5214385986328,41.315975189209,40.5214385986328,41.315975189209,140836,"2015-09-30","ABBA"
41.315975189209,41.315975189209,40.5214385986328,40.5214385986328,13341,"2015-10-01","ABBA"
41.315975189209,41.315975189209,40.5214385986328,40.5214385986328,24290,"2015-10-02","ABBA"
41.315975189209,46.0832061767578,40.5214385986328,42.1105155944824,525336,"2015-10-05","ABBA"
43.699592590332,44.4941291809082,42.1105155944824,42.1105155944824,44680,"2015-10-06","ABBA"
44.4941291809082,44.4941291809082,42.1105155944824,42.1105155944824,13089,"2015-10-07","ABBA"
42.1105155944824,44.4941291809082,42.1105155944824,44.4941291809082,25927,"2015-10-08","ABBA"
41.315975189209,48.4668197631836,40.5214385986328,43.699592590332,1312460,"2015-10-09","ABBA"
41.315975189209,45.2886657714844,40.5214385986328,43.699592590332,484306,"2015-10-12","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,39.7269020080566,576309,"2015-10-13","ABBA"
40.5214385986328,42.1105155944824,39.7269020080566,39.7269020080566,903543,"2015-10-15","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,239258,"2015-10-16","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,10949,"2015-10-19","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,40.5214385986328,33982,"2015-10-20","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,57643,"2015-10-21","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,8558,"2015-10-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,20892,"2015-10-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,14977,"2015-10-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-10-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-10-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-10-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-10-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6418,"2015-11-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-11-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1510,"2015-11-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,7677,"2015-11-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6292,"2015-11-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2517,"2015-11-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-11-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1762,"2015-11-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-11-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-11-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-11-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-11-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2015-11-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1132,"2015-11-19","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,7929,"2015-11-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2015-11-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,629,"2015-11-24","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,251,"2015-11-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-11-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2015-11-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,89989,"2015-11-30","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,251466,"2015-12-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,37254,"2015-12-02","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,39.7269020080566,39142,"2015-12-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,14977,"2015-12-04","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,51728,"2015-12-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,28947,"2015-12-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-12-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2015-12-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-12-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-12-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-12-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-12-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-12-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-12-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2015-12-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-12-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,57895,"2015-12-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-12-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2015-12-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,19004,"2015-12-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-01-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-01-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2016-01-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-01-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-01-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-01-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-01-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-01-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,503,"2016-01-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,65572,"2016-01-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-01-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,503,"2016-01-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-01-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-01-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-01-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,13970,"2016-01-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-01-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-01-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,755,"2016-01-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-01-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1258,"2016-02-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-02-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1132,"2016-02-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-02-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-02-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-03-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-03-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1510,"2016-03-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-03-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1258,"2016-03-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-03-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,503,"2016-03-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-03-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-03-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,26430,"2016-03-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1384,"2016-03-16","ABBA"
39.7269020080566,50.0558967590332,39.7269020080566,39.7269020080566,1218947,"2016-03-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,204898,"2016-03-18","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,40.5214385986328,51476,"2016-03-21","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,39.7269020080566,1930807,"2016-03-22","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,332142,"2016-03-23","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,3901,"2016-03-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-03-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-03-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,629296,"2016-03-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-03-31","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,1510,"2016-04-01","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,208297,"2016-04-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,333778,"2016-04-05","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,40.5214385986328,47700,"2016-04-06","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,25675,"2016-04-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,25171,"2016-04-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-04-11","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,2643,"2016-04-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-04-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-04-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-04-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-04-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-04-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-04-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-04-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-04-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-04-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-04-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-04-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-04-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-04-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-05-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6292,"2016-05-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,629,"2016-05-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-05-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-05-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,100687,"2016-05-11","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,66957,"2016-05-12","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,40.5214385986328,377,"2016-05-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,102071,"2016-05-16","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,37883,"2016-05-17","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,40.5214385986328,259521,"2016-05-18","ABBA"
40.5214385986328,40.5214385986328,40.5214385986328,40.5214385986328,0,"2016-05-19","ABBA"
40.5214385986328,40.5214385986328,40.5214385986328,40.5214385986328,0,"2016-05-20","ABBA"
40.5214385986328,40.5214385986328,40.5214385986328,40.5214385986328,125,"2016-05-23","ABBA"
40.5214385986328,40.5214385986328,40.5214385986328,40.5214385986328,0,"2016-05-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-05-25","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,40.5214385986328,755,"2016-05-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,26052,"2016-05-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2265,"2016-05-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-05-31","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-06-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-06-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2517,"2016-06-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,25171,"2016-06-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,22654,"2016-06-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-06-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-06-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,18878,"2016-06-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-06-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-06-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-06-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-06-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-06-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-06-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,12585,"2016-06-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,50595,"2016-06-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-06-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,13341,"2016-06-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-06-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-06-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-06-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,12585,"2016-06-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6544,"2016-07-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-07-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-07-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-07-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,128628,"2016-07-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,629,"2016-07-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,23158,"2016-07-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,881,"2016-07-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-07-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3524,"2016-07-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-07-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-07-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,79291,"2016-07-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,62929,"2016-07-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2016-07-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-07-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,12585,"2016-08-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-08-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6418,"2016-08-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,12711,"2016-08-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3146,"2016-08-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-08-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,5663,"2016-08-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-08-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,21018,"2016-08-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,50847,"2016-08-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-08-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-08-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-08-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-08-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-08-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,12711,"2016-08-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-08-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-08-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-08-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,755,"2016-08-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-08-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1258,"2016-08-31","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-09-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2517,"2016-09-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-09-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1460723,"2016-09-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3272,"2016-09-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-09-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-10-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-10-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-10-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,126740,"2016-10-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-10-07","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,57391,"2016-10-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-10-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-10-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-10-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-10-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-10-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-10-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-10-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-10-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-10-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-10-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,12585,"2016-10-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-10-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6292,"2016-10-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-10-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6292,"2016-10-31","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-11-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-11-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-11-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-11-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-11-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-11-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,4153,"2016-11-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2016-11-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-11-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-11-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-11-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-11-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-11-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-11-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-11-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-11-22","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,1801298,"2016-11-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2016-11-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-11-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-11-28","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,108364,"2016-11-29","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,1762,"2016-11-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-12-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,629,"2016-12-02","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,40.5214385986328,63936,"2016-12-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,10068,"2016-12-06","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,15732,"2016-12-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-12-08","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,5160,"2016-12-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-12-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1258,"2016-12-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-12-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377829,"2016-12-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-12-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2016-12-20","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,7199026,"2016-12-21","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,12051279,"2016-12-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,14457709,"2016-12-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,8295260,"2016-12-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2016-12-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2016-12-29","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,3020,"2016-12-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-01-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1258,"2017-01-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,120069,"2017-01-04","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,145870,"2017-01-05","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,40.5214385986328,31464,"2017-01-06","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,8306,"2017-01-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-01-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-01-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,15103,"2017-01-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1510,"2017-01-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1636,"2017-01-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-01-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-01-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,83696,"2017-01-19","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,7929,"2017-01-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,16361,"2017-01-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1384,"2017-01-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1258,"2017-01-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1636,"2017-01-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,311879,"2017-01-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-01-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,27311,"2017-01-31","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,109245,"2017-02-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,269464,"2017-02-02","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,411937,"2017-02-03","ABBA"
39.7269020080566,47.6722793579102,39.7269020080566,42.9050521850586,6379807,"2017-02-06","ABBA"
43.699592590332,46.0832061767578,41.315975189209,43.699592590332,3414940,"2017-02-07","ABBA"
41.315975189209,43.699592590332,40.5214385986328,43.699592590332,162484,"2017-02-08","ABBA"
43.699592590332,43.699592590332,39.7269020080566,41.315975189209,5025435,"2017-02-09","ABBA"
41.315975189209,42.1105155944824,40.5214385986328,41.315975189209,294762,"2017-02-10","ABBA"
41.315975189209,42.1105155944824,41.315975189209,41.315975189209,222015,"2017-02-13","ABBA"
41.315975189209,41.315975189209,39.7269020080566,40.5214385986328,904802,"2017-02-14","ABBA"
40.5214385986328,40.5214385986328,40.5214385986328,40.5214385986328,0,"2017-02-15","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,478391,"2017-02-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,200745,"2017-02-17","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,129131,"2017-02-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,32471,"2017-02-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-02-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,7803,"2017-02-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3649,"2017-02-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251718,"2017-02-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-02-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,629,"2017-03-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-03-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2013,"2017-03-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2643,"2017-03-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-03-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-03-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2017-03-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2139,"2017-03-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1510,"2017-03-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1258,"2017-03-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-03-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1006,"2017-03-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1510,"2017-03-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1636,"2017-03-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2017-03-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1510,"2017-03-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,503,"2017-03-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-03-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-03-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,5034,"2017-03-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,127243,"2017-03-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1258,"2017-03-31","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3020,"2017-04-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,4782,"2017-04-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2017-04-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1006,"2017-04-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-04-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1132,"2017-04-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,16487,"2017-04-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1006,"2017-04-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2894,"2017-04-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,503,"2017-04-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-04-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-04-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,21396,"2017-04-20","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,39.7269020080566,646790,"2017-04-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-04-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-04-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2139,"2017-04-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,12334,"2017-04-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2017-05-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2017-05-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,27814,"2017-05-04","ABBA"
39.7269020080566,43.699592590332,39.7269020080566,40.5214385986328,1680473,"2017-05-05","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,140710,"2017-05-08","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,593804,"2017-05-09","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,95149,"2017-05-10","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,255494,"2017-05-12","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,39.7269020080566,172175,"2017-05-15","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,87094,"2017-05-16","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,79165,"2017-05-17","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,116168,"2017-05-18","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,12334,"2017-05-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1510,"2017-05-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6544,"2017-05-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,5034,"2017-05-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,629,"2017-05-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,11830,"2017-05-29","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,25297,"2017-05-30","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,43043,"2017-05-31","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-06-01","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,16991,"2017-06-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,881,"2017-06-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-06-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,4153,"2017-06-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,503,"2017-06-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1258,"2017-06-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-06-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-06-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,4908,"2017-06-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,13718,"2017-06-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-06-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,14347,"2017-06-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-06-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,12711,"2017-06-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,23409,"2017-06-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-06-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-06-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-06-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-06-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-06-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-06-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-07-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6544,"2017-07-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2017-07-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-07-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,51350,"2017-07-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-07-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,13089,"2017-07-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-07-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1258,"2017-07-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-07-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2517,"2017-07-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-07-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-07-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,117175,"2017-07-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,95149,"2017-07-21","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,2139,"2017-07-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,71991,"2017-07-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,64062,"2017-07-26","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,40.5214385986328,24416,"2017-07-27","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,79417,"2017-07-28","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,11327,"2017-07-31","ABBA"
39.7269020080566,43.699592590332,39.7269020080566,39.7269020080566,383493,"2017-08-01","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,40.5214385986328,20011,"2017-08-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,44680,"2017-08-03","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,24668,"2017-08-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3272,"2017-08-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,250837,"2017-08-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,62929,"2017-08-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251844,"2017-08-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3775,"2017-08-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377577,"2017-08-14","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,40.5214385986328,125355,"2017-08-15","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,40.5214385986328,55755,"2017-08-16","ABBA"
40.5214385986328,40.5214385986328,40.5214385986328,40.5214385986328,0,"2017-08-17","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,40.5214385986328,33730,"2017-08-18","ABBA"
40.5214385986328,40.5214385986328,40.5214385986328,40.5214385986328,0,"2017-08-21","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,1040352,"2017-08-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1006,"2017-08-23","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,99051,"2017-08-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-08-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,15103,"2017-08-28","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,16487,"2017-08-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2017-08-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,7551,"2017-08-31","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-09-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-09-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-09-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2017-09-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,881,"2017-09-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-09-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,24542,"2017-09-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-09-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1510,"2017-09-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-09-14","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,39.7269020080566,16991,"2017-09-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-09-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,8306,"2017-09-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-09-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-09-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,8054,"2017-09-22","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,70607,"2017-09-25","ABBA"
39.7269020080566,46.0832061767578,39.7269020080566,39.7269020080566,503059,"2017-09-26","ABBA"
39.7269020080566,46.877742767334,39.7269020080566,39.7269020080566,1137138,"2017-09-27","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,91625,"2017-09-28","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,11201,"2017-09-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,29828,"2017-10-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1510,"2017-10-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,25297,"2017-10-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2017-10-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-10-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-10-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,13466,"2017-10-10","ABBA"
39.7269020080566,43.699592590332,39.7269020080566,39.7269020080566,352783,"2017-10-11","ABBA"
39.7269020080566,42.1105155944824,39.7269020080566,39.7269020080566,196088,"2017-10-12","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,173811,"2017-10-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,503,"2017-10-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,629,"2017-10-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2017-10-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6418,"2017-10-19","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,39.7269020080566,98799,"2017-10-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,258515,"2017-10-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,14222,"2017-10-24","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,11830,"2017-10-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1762,"2017-10-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1510,"2017-10-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,34988,"2017-10-30","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,39.7269020080566,226672,"2017-10-31","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,15228,"2017-11-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3020,"2017-11-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2017-11-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-11-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-11-07","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,1762,"2017-11-08","ABBA"
39.7269020080566,42.9050521850586,39.7269020080566,39.7269020080566,951748,"2017-11-09","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,84955,"2017-11-10","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,25549,"2017-11-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-11-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,629,"2017-11-15","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,14474952,"2017-11-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,12585,"2017-11-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6292,"2017-11-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,503,"2017-11-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,26556,"2017-11-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,881,"2017-11-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-11-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,16487,"2017-11-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,19382,"2017-11-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-11-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-11-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-12-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,25927,"2017-12-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6670,"2017-12-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-12-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-12-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-12-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2894,"2017-12-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2017-12-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-12-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1887,"2017-12-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2017-12-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1510,"2017-12-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,4153,"2017-12-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-12-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,504444,"2017-12-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,9691,"2017-12-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-12-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2017-12-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2768,"2017-12-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,13844,"2017-12-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2139,"2017-12-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-01-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,503,"2018-01-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,125,"2018-01-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1006,"2018-01-04","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,39.7269020080566,726963,"2018-01-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,13215,"2018-01-08","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,86591,"2018-01-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2018-01-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,19759,"2018-01-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,13215,"2018-01-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,251,"2018-01-15","ABBA"
39.7269020080566,42.9050521850586,39.7269020080566,40.5214385986328,741814,"2018-01-16","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,2406429,"2018-01-17","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,1694066,"2018-01-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2018-01-19","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,899138,"2018-01-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,503,"2018-01-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,25297,"2018-01-24","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,1298993,"2018-01-25","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,781712,"2018-01-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,15354,"2018-01-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,21396,"2018-01-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,13215,"2018-01-31","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,33478,"2018-02-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2013,"2018-02-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,503,"2018-02-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,377,"2018-02-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1258,"2018-02-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,53112,"2018-02-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,151660,"2018-02-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,12460,"2018-02-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2265,"2018-02-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-02-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,7299,"2018-02-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-02-16","ABBA"
41.315975189209,41.315975189209,39.7269020080566,39.7269020080566,40652,"2018-02-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,7677,"2018-02-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,23158,"2018-02-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1762,"2018-02-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,8054,"2018-02-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,468951,"2018-02-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,881,"2018-02-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3649,"2018-02-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,71110,"2018-03-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-03-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,39016,"2018-03-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,95527,"2018-03-06","ABBA"
39.7269020080566,42.1105155944824,39.7269020080566,41.315975189209,8253978,"2018-03-07","ABBA"
41.315975189209,41.315975189209,39.7269020080566,39.7269020080566,207164,"2018-03-08","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,39.7269020080566,8620481,"2018-03-09","ABBA"
39.7269020080566,42.1105155944824,39.7269020080566,40.5214385986328,13367893,"2018-03-12","ABBA"
39.7269020080566,42.1105155944824,39.7269020080566,39.7269020080566,5867938,"2018-03-13","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,41.315975189209,209304,"2018-03-14","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,239132,"2018-03-15","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,39.7269020080566,21264935,"2018-03-16","ABBA"
41.315975189209,41.315975189209,39.7269020080566,39.7269020080566,728473,"2018-03-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,26556,"2018-03-20","ABBA"
39.7269020080566,42.1105155944824,39.7269020080566,39.7269020080566,8321061,"2018-03-21","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,39.7269020080566,2688983,"2018-03-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,68970,"2018-03-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,15103,"2018-03-26","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,39.7269020080566,14667391,"2018-03-27","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,15667217,"2018-03-28","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,217862,"2018-03-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-03-30","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,103456,"2018-04-02","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,880889,"2018-04-03","ABBA"
39.7269020080566,53.2340469360352,39.7269020080566,42.9050521850586,49009233,"2018-04-04","ABBA"
43.699592590332,57.2067375183105,43.699592590332,57.2067375183105,43607478,"2018-04-05","ABBA"
63.5630416870117,77.0701904296875,61.1794281005859,77.0701904296875,75704494,"2018-04-06","ABBA"
79.4538040161133,93.755485534668,63.5630416870117,73.8920364379883,123712140,"2018-04-09","ABBA"
73.8920364379883,81.8374176025391,69.9193496704102,74.6865768432617,34267711,"2018-04-10","ABBA"
74.6865768432617,76.2756500244141,68.3302688598633,69.9193496704102,15283346,"2018-04-11","ABBA"
72.3029632568359,74.6865768432617,65.1521148681641,68.3302688598633,14464505,"2018-04-12","ABBA"
68.3302688598633,69.1248092651367,60.3848915100098,62.7685050964355,5151798,"2018-04-13","ABBA"
62.7685050964355,62.7685050964355,62.7685050964355,62.7685050964355,0,"2018-04-16","ABBA"
62.7685050964355,62.7685050964355,62.7685050964355,62.7685050964355,0,"2018-04-17","ABBA"
60.3848915100098,61.9739646911621,46.0832061767578,52.439510345459,18546626,"2018-04-18","ABBA"
52.439510345459,52.439510345459,52.439510345459,52.439510345459,0,"2018-04-19","ABBA"
52.439510345459,52.439510345459,52.439510345459,52.439510345459,0,"2018-04-20","ABBA"
55.6176605224609,55.6176605224609,51.6449699401855,52.439510345459,5765740,"2018-04-23","ABBA"
55.6176605224609,55.6176605224609,48.4668197631836,50.8504333496094,10267853,"2018-04-24","ABBA"
50.8504333496094,50.8504333496094,50.8504333496094,50.8504333496094,0,"2018-04-25","ABBA"
50.8504333496094,50.8504333496094,50.8504333496094,50.8504333496094,0,"2018-04-26","ABBA"
50.8504333496094,50.8504333496094,50.8504333496094,50.8504333496094,0,"2018-04-27","ABBA"
65.9466552734375,68.3302688598633,61.9739646911621,63.5630416870117,26550900,"2018-04-30","ABBA"
63.5630416870117,63.5630416870117,63.5630416870117,63.5630416870117,0,"2018-05-01","ABBA"
65.1521148681641,65.1521148681641,59.5903511047363,61.9739646911621,7899433,"2018-05-02","ABBA"
63.5630416870117,63.5630416870117,54.0285835266113,55.6176605224609,11043146,"2018-05-03","ABBA"
57.2067375183105,61.1794281005859,51.6449699401855,55.6176605224609,20757345,"2018-05-04","ABBA"
57.2067375183105,57.2067375183105,53.2340469360352,57.2067375183105,6163707,"2018-05-07","ABBA"
56.4121971130371,56.4121971130371,51.6449699401855,51.6449699401855,3978286,"2018-05-08","ABBA"
51.6449699401855,54.0285835266113,47.6722793579102,50.8504333496094,5393196,"2018-05-09","ABBA"
50.8504333496094,50.8504333496094,50.8504333496094,50.8504333496094,0,"2018-05-10","ABBA"
54.0285835266113,54.0285835266113,46.877742767334,49.2613563537598,13816204,"2018-05-11","ABBA"
49.2613563537598,54.0285835266113,47.6722793579102,48.4668197631836,9864222,"2018-05-14","ABBA"
48.4668197631836,51.6449699401855,47.6722793579102,49.2613563537598,9583556,"2018-05-15","ABBA"
46.0832061767578,61.9739646911621,46.0832061767578,51.6449699401855,66466673,"2018-05-16","ABBA"
49.2613563537598,56.4121971130371,49.2613563537598,53.2340469360352,20131069,"2018-05-17","ABBA"
53.2340469360352,56.4121971130371,52.439510345459,54.0285835266113,27550852,"2018-05-18","ABBA"
54.8231239318848,58.7958145141602,52.439510345459,53.2340469360352,26971522,"2018-05-21","ABBA"
56.4121971130371,56.4121971130371,50.0558967590332,51.6449699401855,15137223,"2018-05-22","ABBA"
50.0558967590332,51.6449699401855,48.4668197631836,50.0558967590332,7939708,"2018-05-23","ABBA"
48.4668197631836,53.2340469360352,48.4668197631836,49.2613563537598,21922047,"2018-05-24","ABBA"
48.4668197631836,50.8504333496094,47.6722793579102,48.4668197631836,7799752,"2018-05-25","ABBA"
48.4668197631836,59.5903511047363,47.6722793579102,50.8504333496094,89753287,"2018-05-28","ABBA"
50.8504333496094,50.8504333496094,50.8504333496094,50.8504333496094,0,"2018-05-29","ABBA"
52.439510345459,52.439510345459,48.4668197631836,50.0558967590332,15753053,"2018-05-30","ABBA"
50.0558967590332,50.0558967590332,48.4668197631836,48.4668197631836,5737296,"2018-05-31","ABBA"
48.4668197631836,48.4668197631836,48.4668197631836,48.4668197631836,0,"2018-06-01","ABBA"
49.2613563537598,49.2613563537598,47.6722793579102,47.6722793579102,5202394,"2018-06-04","ABBA"
47.6722793579102,49.2613563537598,46.0832061767578,46.877742767334,5672730,"2018-06-05","ABBA"
46.877742767334,46.877742767334,44.4941291809082,45.2886657714844,8160968,"2018-06-06","ABBA"
46.0832061767578,50.8504333496094,45.2886657714844,47.6722793579102,16541058,"2018-06-07","ABBA"
47.6722793579102,47.6722793579102,45.2886657714844,45.2886657714844,5494387,"2018-06-08","ABBA"
45.2886657714844,45.2886657714844,45.2886657714844,45.2886657714844,0,"2018-06-11","ABBA"
45.2886657714844,45.2886657714844,45.2886657714844,45.2886657714844,0,"2018-06-12","ABBA"
45.2886657714844,45.2886657714844,45.2886657714844,45.2886657714844,0,"2018-06-13","ABBA"
45.2886657714844,45.2886657714844,45.2886657714844,45.2886657714844,0,"2018-06-14","ABBA"
45.2886657714844,45.2886657714844,45.2886657714844,45.2886657714844,0,"2018-06-15","ABBA"
45.2886657714844,45.2886657714844,45.2886657714844,45.2886657714844,0,"2018-06-18","ABBA"
45.2886657714844,45.2886657714844,45.2886657714844,45.2886657714844,0,"2018-06-19","ABBA"
44.4941291809082,46.0832061767578,43.699592590332,43.699592590332,1100639,"2018-06-20","ABBA"
43.699592590332,43.699592590332,39.7269020080566,41.315975189209,8800208,"2018-06-21","ABBA"
42.9050521850586,42.9050521850586,39.7269020080566,39.7269020080566,8656602,"2018-06-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,540565,"2018-06-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,186649,"2018-06-26","ABBA"
39.7269020080566,46.0832061767578,39.7269020080566,39.7269020080566,22888143,"2018-06-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,252599,"2018-06-28","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,933750,"2018-06-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,72872,"2018-07-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,10068,"2018-07-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,935638,"2018-07-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,4153,"2018-07-05","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,4708270,"2018-07-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,460896,"2018-07-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,283435,"2018-07-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,79543,"2018-07-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,47197,"2018-07-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,293755,"2018-07-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1350973,"2018-07-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3649,"2018-07-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,88479,"2018-07-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,65320,"2018-07-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,37757,"2018-07-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1132,"2018-07-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,16739,"2018-07-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,70858,"2018-07-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,142724,"2018-07-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,4782,"2018-07-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3146,"2018-07-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,11453,"2018-07-31","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,8810,"2018-08-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,67838,"2018-08-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,52483,"2018-08-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,14725,"2018-08-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1358651,"2018-08-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,13466,"2018-08-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,52735,"2018-08-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-08-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,41030,"2018-08-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,755,"2018-08-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,7173,"2018-08-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,109120,"2018-08-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-08-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1762,"2018-08-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-08-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-08-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-08-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-08-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,17116,"2018-08-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,4153,"2018-08-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,881,"2018-08-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6167,"2018-08-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-08-31","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-09-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2018-09-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,5915,"2018-09-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,4530,"2018-09-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,39142,"2018-09-07","ABBA"
39.7269020080566,53.2340469360352,39.7269020080566,53.2340469360352,95369632,"2018-09-10","ABBA"
53.2340469360352,53.2340469360352,53.2340469360352,53.2340469360352,0,"2018-09-11","ABBA"
57.2067375183105,71.5084228515625,57.2067375183105,71.5084228515625,274741664,"2018-09-12","ABBA"
76.2756500244141,96.1390991210938,73.0974960327148,96.1390991210938,266492216,"2018-09-13","ABBA"
129.509704589844,129.509704589844,96.9336395263672,115.208015441895,354318849,"2018-09-14","ABBA"
115.208015441895,115.208015441895,115.208015441895,115.208015441895,0,"2018-09-17","ABBA"
113.618934631348,154.934921264648,113.618934631348,154.934921264648,383095194,"2018-09-18","ABBA"
154.934921264648,154.934921264648,154.934921264648,154.934921264648,0,"2018-09-19","ABBA"
154.934921264648,154.934921264648,154.934921264648,154.934921264648,0,"2018-09-20","ABBA"
154.934921264648,154.934921264648,154.934921264648,154.934921264648,0,"2018-09-21","ABBA"
154.934921264648,154.934921264648,154.934921264648,154.934921264648,0,"2018-09-24","ABBA"
154.934921264648,154.934921264648,154.934921264648,154.934921264648,0,"2018-09-25","ABBA"
158.907608032227,198.634506225586,131.893310546875,162.085754394531,513109235,"2018-09-26","ABBA"
173.209289550781,177.976516723633,146.989532470703,147.784072875977,192078282,"2018-09-27","ABBA"
147.784072875977,158.907608032227,133.482391357422,134.276931762695,116294622,"2018-09-28","ABBA"
134.276931762695,139.83869934082,103.289939880371,110.440788269043,212467992,"2018-10-01","ABBA"
111.235321044922,122.358856201172,101.700866699219,108.057174682617,210892611,"2018-10-02","ABBA"
106.46809387207,116.002548217773,104.879020690918,114.413475036621,120771689,"2018-10-03","ABBA"
115.208015441895,123.947929382324,111.235321044922,114.413475036621,121824754,"2018-10-04","ABBA"
114.413475036621,116.002548217773,105.673553466797,107.262634277344,31297432,"2018-10-05","ABBA"
107.262634277344,107.262634277344,88.9882583618164,91.3718719482422,54044990,"2018-10-08","ABBA"
91.3718719482422,108.057174682617,80.2483367919922,98.5227127075195,200853948,"2018-10-09","ABBA"
100.111793518066,101.700866699219,92.9609527587891,93.755485534668,76642524,"2018-10-10","ABBA"
94.5500259399414,94.5500259399414,85.0155715942383,85.8101043701172,40289072,"2018-10-11","ABBA"
83.4264907836914,89.7827987670898,83.4264907836914,85.8101043701172,27805843,"2018-10-12","ABBA"
85.8101043701172,92.1664123535156,81.0428771972656,81.0428771972656,37301172,"2018-10-15","ABBA"
77.0701904296875,82.631950378418,76.2756500244141,78.6592636108398,22437692,"2018-10-16","ABBA"
79.4538040161133,99.317253112793,79.4538040161133,92.1664123535156,259429621,"2018-10-17","ABBA"
96.1390991210938,96.1390991210938,84.2210311889648,85.0155715942383,48251812,"2018-10-18","ABBA"
85.0155715942383,92.1664123535156,82.631950378418,85.8101043701172,36231745,"2018-10-19","ABBA"
87.3991851806641,93.755485534668,86.6046447753906,88.193717956543,37040895,"2018-10-22","ABBA"
88.9882583618164,89.7827987670898,81.8374176025391,84.2210311889648,18832704,"2018-10-23","ABBA"
85.0155715942383,86.6046447753906,79.4538040161133,81.0428771972656,17157265,"2018-10-24","ABBA"
81.0428771972656,85.8101043701172,78.6592636108398,82.631950378418,23931264,"2018-10-25","ABBA"
84.2210311889648,90.5773315429688,82.631950378418,84.2210311889648,70901955,"2018-10-26","ABBA"
84.2210311889648,88.9882583618164,83.4264907836914,83.4264907836914,22725029,"2018-10-29","ABBA"
83.4264907836914,84.2210311889648,79.4538040161133,80.2483367919922,17566811,"2018-10-30","ABBA"
81.0428771972656,82.631950378418,79.4538040161133,80.2483367919922,10965113,"2018-10-31","ABBA"
80.2483367919922,81.0428771972656,77.8647232055664,78.6592636108398,8935255,"2018-11-01","ABBA"
80.2483367919922,81.8374176025391,77.8647232055664,77.8647232055664,10557455,"2018-11-02","ABBA"
78.6592636108398,79.4538040161133,77.0701904296875,77.0701904296875,5788269,"2018-11-05","ABBA"
77.0701904296875,78.6592636108398,76.2756500244141,77.0701904296875,6039987,"2018-11-06","ABBA"
77.0701904296875,88.193717956543,76.2756500244141,82.631950378418,98089704,"2018-11-07","ABBA"
82.631950378418,84.2210311889648,79.4538040161133,79.4538040161133,26428565,"2018-11-08","ABBA"
80.2483367919922,81.0428771972656,77.8647232055664,77.8647232055664,10554183,"2018-11-09","ABBA"
77.8647232055664,79.4538040161133,77.0701904296875,77.8647232055664,5712753,"2018-11-12","ABBA"
77.8647232055664,78.6592636108398,75.4811096191406,77.0701904296875,6812134,"2018-11-13","ABBA"
77.8647232055664,77.8647232055664,74.6865768432617,76.2756500244141,5315164,"2018-11-14","ABBA"
75.4811096191406,76.2756500244141,71.5084228515625,73.8920364379883,9366071,"2018-11-15","ABBA"
73.0974960327148,75.4811096191406,72.3029632568359,72.3029632568359,8535148,"2018-11-16","ABBA"
72.3029632568359,74.6865768432617,71.5084228515625,72.3029632568359,4959611,"2018-11-19","ABBA"
72.3029632568359,72.3029632568359,72.3029632568359,72.3029632568359,0,"2018-11-20","ABBA"
71.5084228515625,73.0974960327148,69.1248092651367,70.7138824462891,12796744,"2018-11-21","ABBA"
72.3029632568359,72.3029632568359,69.1248092651367,69.1248092651367,11577167,"2018-11-22","ABBA"
66.7411956787109,69.1248092651367,65.1521148681641,65.1521148681641,13816582,"2018-11-23","ABBA"
67.5357284545898,67.5357284545898,62.7685050964355,64.3575820922852,7909501,"2018-11-26","ABBA"
67.5357284545898,72.3029632568359,63.5630416870117,63.5630416870117,42925321,"2018-11-27","ABBA"
63.5630416870117,64.3575820922852,61.1794281005859,61.9739646911621,7553571,"2018-11-28","ABBA"
60.3848915100098,63.5630416870117,60.3848915100098,61.9739646911621,6881608,"2018-11-29","ABBA"
57.2067375183105,61.1794281005859,57.2067375183105,58.0012741088867,6016074,"2018-11-30","ABBA"
55.6176605224609,58.7958145141602,55.6176605224609,55.6176605224609,5014108,"2018-12-03","ABBA"
55.6176605224609,74.6865768432617,55.6176605224609,74.6865768432617,136164156,"2018-12-04","ABBA"
78.6592636108398,97.7281799316406,71.5084228515625,89.7827987670898,358506314,"2018-12-05","ABBA"
91.3718719482422,96.9336395263672,77.8647232055664,79.4538040161133,133342390,"2018-12-06","ABBA"
81.0428771972656,87.3991851806641,77.0701904296875,79.4538040161133,67002582,"2018-12-07","ABBA"
81.0428771972656,81.0428771972656,73.0974960327148,74.6865768432617,18711376,"2018-12-10","ABBA"
71.5084228515625,85.0155715942383,71.5084228515625,74.6865768432617,34737166,"2018-12-11","ABBA"
77.0701904296875,77.8647232055664,72.3029632568359,73.8920364379883,12240194,"2018-12-12","ABBA"
75.4811096191406,77.8647232055664,73.0974960327148,73.0974960327148,11784457,"2018-12-13","ABBA"
74.6865768432617,75.4811096191406,71.5084228515625,72.3029632568359,16239247,"2018-12-14","ABBA"
72.3029632568359,73.8920364379883,70.7138824462891,70.7138824462891,6172517,"2018-12-17","ABBA"
66.7411956787109,84.2210311889648,66.7411956787109,82.631950378418,111630276,"2018-12-18","ABBA"
83.4264907836914,90.5773315429688,80.2483367919922,81.0428771972656,73488490,"2018-12-19","ABBA"
82.631950378418,82.631950378418,77.0701904296875,77.8647232055664,13328751,"2018-12-20","ABBA"
75.4811096191406,82.631950378418,75.4811096191406,78.6592636108398,8355169,"2018-12-21","ABBA"
78.6592636108398,78.6592636108398,78.6592636108398,78.6592636108398,0,"2018-12-24","ABBA"
78.6592636108398,78.6592636108398,78.6592636108398,78.6592636108398,0,"2018-12-25","ABBA"
77.0701904296875,78.6592636108398,75.4811096191406,75.4811096191406,10864174,"2018-12-26","ABBA"
75.4811096191406,81.0428771972656,75.4811096191406,76.2756500244141,10957814,"2018-12-27","ABBA"
71.5084228515625,80.2483367919922,71.5084228515625,76.2756500244141,8629039,"2018-12-28","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,0,"2018-12-31","ABBA"
76.2756500244141,76.2756500244141,76.2756500244141,76.2756500244141,0,"2019-01-01","ABBA"
77.8647232055664,79.4538040161133,75.4811096191406,76.2756500244141,5433723,"2019-01-02","ABBA"
75.4811096191406,77.8647232055664,75.4811096191406,76.2756500244141,6287301,"2019-01-03","ABBA"
72.3029632568359,77.8647232055664,72.3029632568359,74.6865768432617,6437451,"2019-01-04","ABBA"
75.4811096191406,77.0701904296875,73.8920364379883,76.2756500244141,11462132,"2019-01-07","ABBA"
76.2756500244141,77.0701904296875,73.0974960327148,74.6865768432617,16372281,"2019-01-08","ABBA"
76.2756500244141,76.2756500244141,72.3029632568359,73.0974960327148,13931365,"2019-01-09","ABBA"
72.3029632568359,75.4811096191406,72.3029632568359,74.6865768432617,8990381,"2019-01-10","ABBA"
73.0974960327148,74.6865768432617,73.0974960327148,73.8920364379883,3426897,"2019-01-11","ABBA"
72.3029632568359,74.6865768432617,72.3029632568359,73.8920364379883,4067520,"2019-01-14","ABBA"
72.3029632568359,79.4538040161133,72.3029632568359,79.4538040161133,50677624,"2019-01-15","ABBA"
83.4264907836914,93.755485534668,81.0428771972656,82.631950378418,199944237,"2019-01-16","ABBA"
80.2483367919922,84.2210311889648,80.2483367919922,81.8374176025391,25040588,"2019-01-17","ABBA"
82.631950378418,84.2210311889648,79.4538040161133,81.0428771972656,18496912,"2019-01-18","ABBA"
82.631950378418,87.3991851806641,81.0428771972656,87.3991851806641,58491347,"2019-01-21","ABBA"
89.7827987670898,95.3445663452148,84.2210311889648,85.0155715942383,117379655,"2019-01-22","ABBA"
85.0155715942383,86.6046447753906,83.4264907836914,84.2210311889648,23968141,"2019-01-23","ABBA"
86.6046447753906,86.6046447753906,81.8374176025391,83.4264907836914,11591012,"2019-01-24","ABBA"
83.4264907836914,83.4264907836914,81.8374176025391,81.8374176025391,8233967,"2019-01-25","ABBA"
81.8374176025391,85.0155715942383,81.8374176025391,81.8374176025391,9592869,"2019-01-28","ABBA"
81.8374176025391,85.0155715942383,81.0428771972656,81.8374176025391,10380245,"2019-01-29","ABBA"
83.4264907836914,83.4264907836914,80.2483367919922,80.2483367919922,8574416,"2019-01-30","ABBA"
80.2483367919922,87.3991851806641,79.4538040161133,87.3991851806641,48099396,"2019-01-31","ABBA"
89.7827987670898,90.5773315429688,83.4264907836914,83.4264907836914,41500468,"2019-02-01","ABBA"
84.2210311889648,85.0155715942383,81.0428771972656,82.631950378418,12522496,"2019-02-04","ABBA"
82.631950378418,82.631950378418,82.631950378418,82.631950378418,0,"2019-02-05","ABBA"
83.4264907836914,84.2210311889648,81.8374176025391,84.2210311889648,10067862,"2019-02-06","ABBA"
85.0155715942383,85.8101043701172,81.8374176025391,81.8374176025391,15716805,"2019-02-07","ABBA"
83.4264907836914,83.4264907836914,80.2483367919922,80.2483367919922,18425298,"2019-02-08","ABBA"
80.2483367919922,83.4264907836914,80.2483367919922,81.8374176025391,12024975,"2019-02-11","ABBA"
83.4264907836914,94.5500259399414,82.631950378418,85.0155715942383,226759316,"2019-02-12","ABBA"
86.6046447753906,89.7827987670898,81.8374176025391,86.6046447753906,67162172,"2019-02-13","ABBA"
87.3991851806641,88.9882583618164,83.4264907836914,85.8101043701172,32999301,"2019-02-14","ABBA"
86.6046447753906,88.193717956543,83.4264907836914,85.0155715942383,14790355,"2019-02-15","ABBA"
85.0155715942383,87.3991851806641,84.2210311889648,85.0155715942383,21952379,"2019-02-18","ABBA"
82.631950378418,86.6046447753906,82.631950378418,86.6046447753906,17780520,"2019-02-19","ABBA"
87.3991851806641,89.7827987670898,84.2210311889648,88.193717956543,35912692,"2019-02-20","ABBA"
88.193717956543,89.7827987670898,84.2210311889648,85.0155715942383,20975333,"2019-02-21","ABBA"
85.0155715942383,85.0155715942383,82.631950378418,82.631950378418,12902591,"2019-02-22","ABBA"
82.631950378418,83.4264907836914,80.2483367919922,81.0428771972656,18393581,"2019-02-25","ABBA"
81.0428771972656,83.4264907836914,81.0428771972656,83.4264907836914,12163420,"2019-02-26","ABBA"
78.6592636108398,84.2210311889648,78.6592636108398,81.8374176025391,8203257,"2019-02-27","ABBA"
81.8374176025391,83.4264907836914,80.2483367919922,80.2483367919922,16722295,"2019-02-28","ABBA"
80.2483367919922,81.8374176025391,80.2483367919922,80.2483367919922,5902549,"2019-03-01","ABBA"
79.4538040161133,81.8374176025391,79.4538040161133,81.8374176025391,6533230,"2019-03-04","ABBA"
77.8647232055664,81.8374176025391,77.8647232055664,79.4538040161133,8850425,"2019-03-05","ABBA"
79.4538040161133,81.0428771972656,79.4538040161133,80.2483367919922,8790139,"2019-03-06","ABBA"
80.2483367919922,80.2483367919922,80.2483367919922,80.2483367919922,0,"2019-03-07","ABBA"
81.8374176025391,84.2210311889648,78.6592636108398,78.6592636108398,29262538,"2019-03-08","ABBA"
81.8374176025391,81.8374176025391,75.4811096191406,77.0701904296875,19141815,"2019-03-11","ABBA"
75.4811096191406,77.0701904296875,73.8920364379883,75.4811096191406,8926319,"2019-03-12","ABBA"
75.4811096191406,76.2756500244141,71.5084228515625,72.3029632568359,16272223,"2019-03-13","ABBA"
73.8920364379883,76.2756500244141,71.5084228515625,74.6865768432617,13728732,"2019-03-14","ABBA"
77.0701904296875,77.8647232055664,73.0974960327148,73.8920364379883,26803751,"2019-03-15","ABBA"
74.6865768432617,75.4811096191406,70.7138824462891,71.5084228515625,20248873,"2019-03-18","ABBA"
68.3302688598633,72.3029632568359,68.3302688598633,72.3029632568359,5683805,"2019-03-19","ABBA"
71.5084228515625,75.4811096191406,70.7138824462891,72.3029632568359,17752076,"2019-03-20","ABBA"
69.1248092651367,73.0974960327148,69.1248092651367,70.7138824462891,9456816,"2019-03-21","ABBA"
70.7138824462891,73.0974960327148,70.7138824462891,71.5084228515625,6261626,"2019-03-22","ABBA"
70.7138824462891,76.2756500244141,70.7138824462891,71.5084228515625,33918829,"2019-03-25","ABBA"
70.7138824462891,73.0974960327148,70.7138824462891,71.5084228515625,9014924,"2019-03-26","ABBA"
71.5084228515625,77.8647232055664,71.5084228515625,74.6865768432617,64609745,"2019-03-27","ABBA"
76.2756500244141,77.0701904296875,73.0974960327148,73.0974960327148,18766754,"2019-03-28","ABBA"
72.3029632568359,73.0974960327148,70.7138824462891,70.7138824462891,11084176,"2019-03-29","ABBA"
72.3029632568359,73.0974960327148,70.7138824462891,72.3029632568359,9974727,"2019-04-01","ABBA"
72.3029632568359,72.3029632568359,71.5084228515625,71.5084228515625,5739687,"2019-04-02","ABBA"
71.5084228515625,71.5084228515625,71.5084228515625,71.5084228515625,0,"2019-04-03","ABBA"
72.3029632568359,72.3029632568359,69.9193496704102,69.9193496704102,8190671,"2019-04-04","ABBA"
69.9193496704102,71.5084228515625,68.3302688598633,69.9193496704102,7398764,"2019-04-05","ABBA"
69.9193496704102,73.0974960327148,69.1248092651367,70.7138824462891,8815562,"2019-04-08","ABBA"
72.3029632568359,73.8920364379883,71.5084228515625,72.3029632568359,12520357,"2019-04-09","ABBA"
72.3029632568359,82.631950378418,72.3029632568359,80.2483367919922,146832745,"2019-04-10","ABBA"
88.193717956543,113.618934631348,83.4264907836914,110.440788269043,432868016,"2019-04-11","ABBA"
116.002548217773,141.427764892578,112.824401855469,135.865997314453,510601488,"2019-04-12","ABBA"
135.865997314453,148.57861328125,131.893310546875,134.276931762695,353388245,"2019-04-15","ABBA"
135.07145690918,141.427764892578,122.358856201172,141.427764892578,191986153,"2019-04-16","ABBA"
141.427764892578,141.427764892578,141.427764892578,141.427764892578,0,"2019-04-17","ABBA"
149.373153686523,163.674835205078,127.920623779297,129.509704589844,293877815,"2019-04-18","ABBA"
129.509704589844,129.509704589844,129.509704589844,129.509704589844,0,"2019-04-19","ABBA"
129.509704589844,132.687850952148,111.235321044922,116.797088623047,186333686,"2019-04-22","ABBA"
118.386169433594,134.276931762695,115.208015441895,134.276931762695,208182483,"2019-04-23","ABBA"
136.660537719727,137.455078125,125.537010192871,127.920623779297,107883067,"2019-04-24","ABBA"
129.509704589844,129.509704589844,119.975242614746,125.537010192871,40095626,"2019-04-25","ABBA"
126.33154296875,127.126083374023,120.76978302002,120.76978302002,28793335,"2019-04-26","ABBA"
123.153396606445,124.742469787598,114.413475036621,116.002548217773,46513947,"2019-04-29","ABBA"
116.002548217773,118.386169433594,108.851707458496,108.851707458496,36525501,"2019-04-30","ABBA"
108.851707458496,108.851707458496,108.851707458496,108.851707458496,0,"2019-05-01","ABBA"
108.851707458496,121.564315795898,108.057174682617,116.797088623047,81797343,"2019-05-02","ABBA"
117.59162902832,118.386169433594,108.057174682617,114.413475036621,21952001,"2019-05-03","ABBA"
112.824401855469,115.208015441895,108.057174682617,108.851707458496,16820969,"2019-05-06","ABBA"
111.235321044922,119.180702209473,108.851707458496,118.386169433594,32128229,"2019-05-07","ABBA"
111.235321044922,123.153396606445,110.440788269043,112.029861450195,70707880,"2019-05-08","ABBA"
112.029861450195,112.824401855469,101.700866699219,104.879020690918,33504878,"2019-05-09","ABBA"
97.7281799316406,108.057174682617,97.7281799316406,102.495407104492,15670867,"2019-05-10","ABBA"
97.7281799316406,104.879020690918,97.7281799316406,100.111793518066,8319299,"2019-05-13","ABBA"
100.111793518066,116.797088623047,96.1390991210938,105.673553466797,89011976,"2019-05-14","ABBA"
107.262634277344,112.824401855469,100.906326293945,102.495407104492,39243433,"2019-05-15","ABBA"
105.673553466797,106.46809387207,97.7281799316406,98.5227127075195,24421109,"2019-05-16","ABBA"
98.5227127075195,104.084480285645,97.7281799316406,99.317253112793,22950569,"2019-05-17","ABBA"
91.3718719482422,113.618934631348,91.3718719482422,112.824401855469,74186379,"2019-05-20","ABBA"
112.824401855469,128.71516418457,112.824401855469,121.564315795898,189236757,"2019-05-21","ABBA"
116.002548217773,123.947929382324,114.413475036621,114.413475036621,62217789,"2019-05-22","ABBA"
111.235321044922,119.180702209473,106.46809387207,114.413475036621,30916959,"2019-05-23","ABBA"
106.46809387207,116.002548217773,106.46809387207,108.057174682617,28555587,"2019-05-24","ABBA"
108.057174682617,112.029861450195,104.879020690918,105.673553466797,23503217,"2019-05-27","ABBA"
101.700866699219,110.440788269043,101.700866699219,103.289939880371,20736326,"2019-05-28","ABBA"
95.3445663452148,109.64624786377,95.3445663452148,104.879020690918,39247586,"2019-05-29","ABBA"
104.879020690918,104.879020690918,104.879020690918,104.879020690918,0,"2019-05-30","ABBA"
104.879020690918,111.235321044922,104.879020690918,105.673553466797,40420846,"2019-05-31","ABBA"
105.673553466797,105.673553466797,105.673553466797,105.673553466797,0,"2019-06-03","ABBA"
105.673553466797,105.673553466797,105.673553466797,105.673553466797,0,"2019-06-04","ABBA"
105.673553466797,105.673553466797,105.673553466797,105.673553466797,0,"2019-06-05","ABBA"
105.673553466797,105.673553466797,105.673553466797,105.673553466797,0,"2019-06-06","ABBA"
105.673553466797,105.673553466797,105.673553466797,105.673553466797,0,"2019-06-07","ABBA"
105.673553466797,111.235321044922,105.673553466797,105.673553466797,23615483,"2019-06-10","ABBA"
105.673553466797,108.851707458496,104.084480285645,107.262634277344,23052515,"2019-06-11","ABBA"
107.262634277344,114.413475036621,107.262634277344,111.235321044922,88047390,"2019-06-12","ABBA"
103.289939880371,112.824401855469,103.289939880371,108.851707458496,17603436,"2019-06-13","ABBA"
106.46809387207,110.440788269043,106.46809387207,108.057174682617,6554123,"2019-06-14","ABBA"
105.673553466797,109.64624786377,103.289939880371,104.084480285645,16118045,"2019-06-17","ABBA"
104.084480285645,108.851707458496,100.111793518066,104.879020690918,17875041,"2019-06-18","ABBA"
104.879020690918,107.262634277344,104.084480285645,104.879020690918,14939750,"2019-06-19","ABBA"
104.879020690918,107.262634277344,104.879020690918,105.673553466797,10371813,"2019-06-20","ABBA"
105.673553466797,110.440788269043,104.879020690918,105.673553466797,15703590,"2019-06-21","ABBA"
105.673553466797,117.59162902832,105.673553466797,116.797088623047,118585639,"2019-06-24","ABBA"
118.386169433594,123.153396606445,115.208015441895,117.59162902832,111551488,"2019-06-25","ABBA"
112.824401855469,123.153396606445,112.029861450195,121.564315795898,61118912,"2019-06-26","ABBA"
122.358856201172,158.907608032227,121.564315795898,154.934921264648,910530112,"2019-06-27","ABBA"
157.31852722168,171.620208740234,137.455078125,139.044158935547,530936450,"2019-06-28","ABBA"
141.427764892578,149.373153686523,129.509704589844,133.482391357422,133169334,"2019-07-01","ABBA"
121.564315795898,135.865997314453,121.564315795898,127.126083374023,115628197,"2019-07-02","ABBA"
127.126083374023,133.482391357422,124.742469787598,127.920623779297,55596583,"2019-07-03","ABBA"
128.71516418457,130.304229736328,123.947929382324,124.742469787598,36926237,"2019-07-04","ABBA"
124.742469787598,129.509704589844,117.59162902832,118.386169433594,64163071,"2019-07-05","ABBA"
116.797088623047,123.153396606445,115.208015441895,116.797088623047,30578775,"2019-07-08","ABBA"
117.59162902832,119.180702209473,115.208015441895,116.002548217773,12993462,"2019-07-09","ABBA"
116.797088623047,121.564315795898,116.797088623047,118.386169433594,24213441,"2019-07-10","ABBA"
119.975242614746,138.249618530273,119.180702209473,138.249618530273,235904756,"2019-07-11","ABBA"
140.633224487305,141.427764892578,125.537010192871,127.126083374023,167351461,"2019-07-12","ABBA"
130.304229736328,142.222305297852,128.71516418457,138.249618530273,241917684,"2019-07-15","ABBA"
139.044158935547,139.044158935547,131.893310546875,135.07145690918,55280802,"2019-07-16","ABBA"
127.126083374023,137.455078125,127.126083374023,131.893310546875,39260927,"2019-07-17","ABBA"
138.249618530273,142.222305297852,130.304229736328,131.098770141602,22680475,"2019-07-18","ABBA"
123.153396606445,132.687850952148,123.153396606445,129.509704589844,19107455,"2019-07-19","ABBA"
123.153396606445,132.687850952148,123.153396606445,128.71516418457,21314650,"2019-07-22","ABBA"
128.71516418457,131.893310546875,123.947929382324,124.742469787598,28482463,"2019-07-23","ABBA"
124.742469787598,127.920623779297,123.153396606445,124.742469787598,18802120,"2019-07-24","ABBA"
123.153396606445,127.126083374023,123.153396606445,124.742469787598,13563730,"2019-07-25","ABBA"
125.537010192871,127.126083374023,121.564315795898,123.153396606445,10749768,"2019-07-26","ABBA"
125.537010192871,125.537010192871,119.180702209473,120.76978302002,16579445,"2019-07-29","ABBA"
121.564315795898,124.742469787598,119.975242614746,121.564315795898,19165224,"2019-07-30","ABBA"
119.180702209473,131.098770141602,119.180702209473,123.153396606445,54465360,"2019-07-31","ABBA"
119.975242614746,127.920623779297,119.180702209473,121.564315795898,38674297,"2019-08-01","ABBA"
121.564315795898,122.358856201172,119.180702209473,119.975242614746,9416792,"2019-08-02","ABBA"
118.386169433594,120.76978302002,112.824401855469,112.824401855469,17356500,"2019-08-05","ABBA"
117.59162902832,117.59162902832,102.495407104492,108.057174682617,20935310,"2019-08-06","ABBA"
100.111793518066,116.002548217773,100.111793518066,112.824401855469,19591510,"2019-08-07","ABBA"
112.824401855469,116.797088623047,112.029861450195,114.413475036621,12490654,"2019-08-08","ABBA"
114.413475036621,120.76978302002,112.824401855469,115.208015441895,37362717,"2019-08-09","ABBA"
115.208015441895,124.742469787598,115.208015441895,119.180702209473,61854685,"2019-08-12","ABBA"
118.386169433594,120.76978302002,116.797088623047,117.59162902832,9546805,"2019-08-13","ABBA"
119.180702209473,119.975242614746,117.59162902832,118.386169433594,9971077,"2019-08-14","ABBA"
121.564315795898,127.920623779297,116.797088623047,126.33154296875,110617612,"2019-08-15","ABBA"
126.33154296875,130.304229736328,122.358856201172,123.153396606445,42147510,"2019-08-16","ABBA"
123.947929382324,126.33154296875,118.386169433594,120.76978302002,18426682,"2019-08-19","ABBA"
120.76978302002,127.920623779297,119.975242614746,121.564315795898,62760620,"2019-08-20","ABBA"
121.564315795898,122.358856201172,117.59162902832,118.386169433594,20671634,"2019-08-21","ABBA"
110.440788269043,119.975242614746,110.440788269043,116.797088623047,14666006,"2019-08-22","ABBA"
108.851707458496,118.386169433594,108.851707458496,114.413475036621,9435420,"2019-08-23","ABBA"
114.413475036621,116.797088623047,112.029861450195,113.618934631348,17161922,"2019-08-26","ABBA"
105.673553466797,116.797088623047,105.673553466797,112.824401855469,15630969,"2019-08-27","ABBA"
104.879020690918,114.413475036621,104.879020690918,112.824401855469,9603693,"2019-08-28","ABBA"
104.879020690918,116.002548217773,104.879020690918,113.618934631348,10416744,"2019-08-29","ABBA"
119.975242614746,119.975242614746,111.235321044922,112.029861450195,9959875,"2019-08-30","ABBA"
112.029861450195,113.618934631348,109.64624786377,112.029861450195,11246283,"2019-09-02","ABBA"
112.029861450195,112.029861450195,110.440788269043,110.440788269043,5368402,"2019-09-03","ABBA"
110.440788269043,112.029861450195,109.64624786377,110.440788269043,2980977,"2019-09-04","ABBA"
102.495407104492,112.029861450195,102.495407104492,111.235321044922,4544527,"2019-09-05","ABBA"
109.64624786377,115.208015441895,109.64624786377,111.235321044922,9987564,"2019-09-06","ABBA"
106.46809387207,112.029861450195,106.46809387207,110.440788269043,3853182,"2019-09-09","ABBA"
111.235321044922,115.208015441895,110.440788269043,111.235321044922,11901255,"2019-09-10","ABBA"
111.235321044922,116.002548217773,111.235321044922,112.824401855469,28694284,"2019-09-11","ABBA"
110.440788269043,113.618934631348,110.440788269043,112.029861450195,5034749,"2019-09-12","ABBA"
112.029861450195,113.618934631348,110.440788269043,111.235321044922,7463582,"2019-09-13","ABBA"
109.64624786377,112.824401855469,109.64624786377,110.440788269043,6490060,"2019-09-16","ABBA"
109.64624786377,111.235321044922,109.64624786377,110.440788269043,3050703,"2019-09-17","ABBA"
109.64624786377,111.235321044922,109.64624786377,109.64624786377,5672982,"2019-09-18","ABBA"
106.46809387207,113.618934631348,106.46809387207,111.235321044922,9589345,"2019-09-19","ABBA"
111.235321044922,112.824401855469,109.64624786377,110.440788269043,9152488,"2019-09-20","ABBA"
110.440788269043,112.029861450195,108.851707458496,109.64624786377,5081946,"2019-09-23","ABBA"
105.673553466797,110.440788269043,105.673553466797,106.46809387207,7627325,"2019-09-24","ABBA"
98.5227127075195,107.262634277344,98.5227127075195,105.673553466797,4755467,"2019-09-25","ABBA"
105.673553466797,112.029861450195,104.879020690918,107.262634277344,11118913,"2019-09-26","ABBA"
107.262634277344,108.057174682617,104.879020690918,106.46809387207,4134855,"2019-09-27","ABBA"
107.262634277344,107.262634277344,103.289939880371,104.879020690918,5724206,"2019-09-30","ABBA"
103.289939880371,108.851707458496,100.906326293945,104.084480285645,7941218,"2019-10-01","ABBA"
104.084480285645,105.673553466797,101.700866699219,101.700866699219,7669110,"2019-10-02","ABBA"
101.700866699219,103.289939880371,98.5227127075195,103.289939880371,5036637,"2019-10-03","ABBA"
104.879020690918,110.440788269043,103.289939880371,107.262634277344,20773203,"2019-10-04","ABBA"
107.262634277344,108.057174682617,104.084480285645,105.673553466797,5706334,"2019-10-07","ABBA"
105.673553466797,106.46809387207,104.084480285645,104.084480285645,2927864,"2019-10-08","ABBA"
96.1390991210938,106.46809387207,96.1390991210938,105.673553466797,4836521,"2019-10-09","ABBA"
101.700866699219,107.262634277344,101.700866699219,104.879020690918,8197971,"2019-10-10","ABBA"
96.9336395263672,132.687850952148,96.9336395263672,127.920623779297,229252211,"2019-10-11","ABBA"
128.71516418457,133.482391357422,119.180702209473,119.975242614746,129596566,"2019-10-14","ABBA"
121.564315795898,128.71516418457,118.386169433594,124.742469787598,51116873,"2019-10-15","ABBA"
125.537010192871,132.687850952148,123.153396606445,127.126083374023,73964489,"2019-10-16","ABBA"
128.71516418457,146.989532470703,127.920623779297,144.605926513672,359178906,"2019-10-17","ABBA"
146.989532470703,154.140380859375,140.633224487305,145.400451660156,215571683,"2019-10-18","ABBA"
149.373153686523,189.100051879883,148.57861328125,173.209289550781,923269339,"2019-10-21","ABBA"
174.798370361328,187.510971069336,158.907608032227,170.031143188477,346931915,"2019-10-22","ABBA"
174.798370361328,185.921905517578,139.044158935547,141.427764892578,627232029,"2019-10-23","ABBA"
142.222305297852,143.016845703125,129.509704589844,134.276931762695,213553781,"2019-10-24","ABBA"
135.07145690918,137.455078125,119.180702209473,121.564315795898,146785548,"2019-10-25","ABBA"
123.153396606445,131.098770141602,119.180702209473,127.126083374023,156771350,"2019-10-28","ABBA"
128.71516418457,129.509704589844,120.76978302002,121.564315795898,59604321,"2019-10-29","ABBA"
121.564315795898,123.153396606445,116.797088623047,118.386169433594,37542444,"2019-10-30","ABBA"
111.235321044922,121.564315795898,111.235321044922,114.413475036621,39539328,"2019-10-31","ABBA"
114.413475036621,116.002548217773,106.46809387207,107.262634277344,32640225,"2019-11-01","ABBA"
107.262634277344,111.235321044922,105.673553466797,108.851707458496,27883750,"2019-11-04","ABBA"
108.851707458496,111.235321044922,106.46809387207,106.46809387207,30110578,"2019-11-05","ABBA"
106.46809387207,108.057174682617,98.5227127075195,99.317253112793,43744413,"2019-11-06","ABBA"
99.317253112793,100.906326293945,85.0155715942383,85.8101043701172,66219360,"2019-11-07","ABBA"
85.8101043701172,100.111793518066,77.8647232055664,98.5227127075195,163034487,"2019-11-08","ABBA"
99.317253112793,104.879020690918,94.5500259399414,94.5500259399414,94175228,"2019-11-11","ABBA"
95.3445663452148,99.317253112793,88.193717956543,92.1664123535156,38284007,"2019-11-12","ABBA"
89.7827987670898,95.3445663452148,88.193717956543,89.7827987670898,26892734,"2019-11-13","ABBA"
90.5773315429688,91.3718719482422,85.8101043701172,85.8101043701172,25486130,"2019-11-14","ABBA"
86.6046447753906,89.7827987670898,82.631950378418,82.631950378418,25012647,"2019-11-15","ABBA"
77.8647232055664,85.8101043701172,77.8647232055664,82.631950378418,27127839,"2019-11-18","ABBA"
82.631950378418,98.5227127075195,82.631950378418,98.5227127075195,185710934,"2019-11-19","ABBA"
98.5227127075195,100.111793518066,88.193717956543,88.193717956543,131679285,"2019-11-20","ABBA"
88.193717956543,94.5500259399414,81.8374176025391,90.5773315429688,69054089,"2019-11-21","ABBA"
90.5773315429688,97.7281799316406,88.193717956543,95.3445663452148,99647716,"2019-11-22","ABBA"
96.9336395263672,102.495407104492,91.3718719482422,92.9609527587891,231183900,"2019-11-25","ABBA"
92.1664123535156,94.5500259399414,88.193717956543,88.9882583618164,46437047,"2019-11-26","ABBA"
90.5773315429688,92.1664123535156,84.2210311889648,85.0155715942383,47191196,"2019-11-27","ABBA"
85.8101043701172,88.9882583618164,81.8374176025391,82.631950378418,26127132,"2019-11-28","ABBA"
82.631950378418,92.1664123535156,82.631950378418,90.5773315429688,93309945,"2019-11-29","ABBA"
92.1664123535156,92.9609527587891,87.3991851806641,88.193717956543,57571064,"2019-12-02","ABBA"
88.193717956543,91.3718719482422,84.2210311889648,86.6046447753906,40469051,"2019-12-03","ABBA"
86.6046447753906,88.9882583618164,85.0155715942383,85.8101043701172,24856582,"2019-12-04","ABBA"
85.8101043701172,88.9882583618164,85.8101043701172,86.6046447753906,20888490,"2019-12-05","ABBA"
86.6046447753906,87.3991851806641,84.2210311889648,85.0155715942383,12506764,"2019-12-06","ABBA"
85.8101043701172,87.3991851806641,84.2210311889648,85.0155715942383,22544798,"2019-12-09","ABBA"
85.0155715942383,87.3991851806641,84.2210311889648,85.8101043701172,52099960,"2019-12-10","ABBA"
85.8101043701172,92.9609527587891,85.8101043701172,88.193717956543,141208093,"2019-12-11","ABBA"
88.193717956543,90.5773315429688,87.3991851806641,87.3991851806641,44172838,"2019-12-12","ABBA"
88.193717956543,88.9882583618164,85.8101043701172,85.8101043701172,23535059,"2019-12-13","ABBA"
85.8101043701172,87.3991851806641,85.8101043701172,87.3991851806641,9275452,"2019-12-16","ABBA"
87.3991851806641,88.193717956543,84.2210311889648,85.0155715942383,21030208,"2019-12-17","ABBA"
85.0155715942383,87.3991851806641,84.2210311889648,85.0155715942383,23859525,"2019-12-18","ABBA"
85.0155715942383,85.8101043701172,84.2210311889648,85.0155715942383,12145422,"2019-12-19","ABBA"
85.0155715942383,89.7827987670898,82.631950378418,87.3991851806641,61348479,"2019-12-20","ABBA"
87.3991851806641,88.9882583618164,85.0155715942383,85.8101043701172,19702266,"2019-12-23","ABBA"
85.8101043701172,86.6046447753906,85.0155715942383,85.0155715942383,9837162,"2019-12-26","ABBA"
85.0155715942383,88.193717956543,85.0155715942383,85.0155715942383,17154119,"2019-12-27","ABBA"
85.0155715942383,87.3991851806641,84.2210311889648,84.2210311889648,27526058,"2019-12-30","ABBA"
84.2210311889648,85.8101043701172,83.4264907836914,83.4264907836914,7980486,"2020-01-02","ABBA"
82.631950378418,85.0155715942383,82.631950378418,84.2210311889648,9384321,"2020-01-03","ABBA"
84.2210311889648,85.0155715942383,82.631950378418,82.631950378418,11025022,"2020-01-06","ABBA"
82.631950378418,85.8101043701172,81.8374176025391,82.631950378418,23915532,"2020-01-07","ABBA"
82.631950378418,84.2210311889648,81.0428771972656,81.8374176025391,10484708,"2020-01-08","ABBA"
81.8374176025391,84.2210311889648,79.4538040161133,83.4264907836914,21541448,"2020-01-09","ABBA"
82.631950378418,85.8101043701172,81.0428771972656,81.8374176025391,20103631,"2020-01-10","ABBA"
81.8374176025391,81.8374176025391,80.2483367919922,81.0428771972656,10470612,"2020-01-13","ABBA"
81.0428771972656,82.631950378418,79.4538040161133,80.2483367919922,12986036,"2020-01-14","ABBA"
80.2483367919922,81.0428771972656,77.8647232055664,79.4538040161133,13131404,"2020-01-15","ABBA"
75.4811096191406,79.4538040161133,75.4811096191406,77.8647232055664,13603250,"2020-01-16","ABBA"
69.9193496704102,78.6592636108398,69.9193496704102,75.4811096191406,15863432,"2020-01-17","ABBA"
75.4811096191406,83.4264907836914,74.6865768432617,78.6592636108398,72851893,"2020-01-20","ABBA"
79.4538040161133,79.4538040161133,75.4811096191406,77.0701904296875,18586523,"2020-01-21","ABBA"
77.0701904296875,77.0701904296875,73.0974960327148,73.0974960327148,14664622,"2020-01-22","ABBA"
73.8920364379883,77.0701904296875,72.3029632568359,73.0974960327148,20544265,"2020-01-23","ABBA"
73.0974960327148,75.4811096191406,72.3029632568359,72.3029632568359,8598959,"2020-01-24","ABBA"
64.3575820922852,73.0974960327148,64.3575820922852,68.3302688598633,13002020,"2020-01-27","ABBA"
68.3302688598633,72.3029632568359,65.9466552734375,66.7411956787109,24088966,"2020-01-28","ABBA"
61.9739646911621,70.7138824462891,61.9739646911621,67.5357284545898,10654744,"2020-01-29","ABBA"
65.9466552734375,68.3302688598633,62.7685050964355,63.5630416870117,16408780,"2020-01-30","ABBA"
61.1794281005859,65.1521148681641,59.5903511047363,60.3848915100098,8006413,"2020-01-31","ABBA"
55.6176605224609,61.9739646911621,55.6176605224609,56.4121971130371,30901478,"2020-02-03","ABBA"
51.6449699401855,58.7958145141602,51.6449699401855,55.6176605224609,11536011,"2020-02-04","ABBA"
47.6722793579102,57.2067375183105,47.6722793579102,52.439510345459,15606804,"2020-02-05","ABBA"
50.0558967590332,59.5903511047363,50.0558967590332,55.6176605224609,75165817,"2020-02-06","ABBA"
55.6176605224609,58.7958145141602,54.8231239318848,54.8231239318848,23964869,"2020-02-07","ABBA"
55.6176605224609,55.6176605224609,53.2340469360352,53.2340469360352,4724254,"2020-02-10","ABBA"
53.2340469360352,54.8231239318848,51.6449699401855,53.2340469360352,8427161,"2020-02-11","ABBA"
45.2886657714844,56.4121971130371,45.2886657714844,50.8504333496094,13379850,"2020-02-12","ABBA"
45.2886657714844,54.8231239318848,45.2886657714844,52.439510345459,16398585,"2020-02-13","ABBA"
52.439510345459,54.0285835266113,51.6449699401855,52.439510345459,5484067,"2020-02-14","ABBA"
44.4941291809082,56.4121971130371,44.4941291809082,51.6449699401855,15985641,"2020-02-17","ABBA"
52.439510345459,52.439510345459,50.8504333496094,52.439510345459,3764829,"2020-02-18","ABBA"
45.2886657714844,53.2340469360352,45.2886657714844,51.6449699401855,3314630,"2020-02-19","ABBA"
50.8504333496094,52.439510345459,50.8504333496094,50.8504333496094,4098104,"2020-02-20","ABBA"
51.6449699401855,51.6449699401855,48.4668197631836,49.2613563537598,5282818,"2020-02-21","ABBA"
41.315975189209,49.2613563537598,41.315975189209,46.0832061767578,5913373,"2020-02-24","ABBA"
42.1105155944824,46.877742767334,41.315975189209,42.1105155944824,26138585,"2020-02-25","ABBA"
42.1105155944824,44.4941291809082,39.7269020080566,40.5214385986328,36970036,"2020-02-26","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,39.7269020080566,8562963,"2020-02-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,8037500,"2020-02-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1342163,"2020-03-02","ABBA"
39.7269020080566,46.0832061767578,39.7269020080566,43.699592590332,75076079,"2020-03-03","ABBA"
43.699592590332,46.877742767334,42.9050521850586,43.699592590332,16773772,"2020-03-04","ABBA"
39.7269020080566,47.6722793579102,39.7269020080566,43.699592590332,28130434,"2020-03-05","ABBA"
42.9050521850586,44.4941291809082,42.9050521850586,43.699592590332,2755437,"2020-03-06","ABBA"
42.9050521850586,42.9050521850586,39.7269020080566,40.5214385986328,12728780,"2020-03-09","ABBA"
40.5214385986328,42.1105155944824,39.7269020080566,41.315975189209,3358429,"2020-03-10","ABBA"
43.699592590332,43.699592590332,40.5214385986328,40.5214385986328,7979479,"2020-03-11","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,39.7269020080566,14045646,"2020-03-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2020-03-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,0,"2020-03-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,469581,"2020-03-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,949860,"2020-03-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,710853,"2020-03-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1120651,"2020-03-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,108490,"2020-03-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,325723,"2020-03-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1389109,"2020-03-26","ABBA"
39.7269020080566,46.0832061767578,39.7269020080566,40.5214385986328,65201032,"2020-03-27","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,40.5214385986328,7870359,"2020-03-30","ABBA"
40.5214385986328,42.1105155944824,39.7269020080566,40.5214385986328,7406945,"2020-03-31","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,39.7269020080566,5198240,"2020-04-01","ABBA"
39.7269020080566,42.9050521850586,39.7269020080566,40.5214385986328,23373834,"2020-04-02","ABBA"
40.5214385986328,42.1105155944824,40.5214385986328,40.5214385986328,14422972,"2020-04-03","ABBA"
41.315975189209,47.6722793579102,40.5214385986328,44.4941291809082,93517487,"2020-04-06","ABBA"
45.2886657714844,47.6722793579102,42.1105155944824,43.699592590332,33761002,"2020-04-07","ABBA"
43.699592590332,43.699592590332,41.315975189209,41.315975189209,16147999,"2020-04-08","ABBA"
41.315975189209,42.1105155944824,39.7269020080566,40.5214385986328,7103247,"2020-04-09","ABBA"
41.315975189209,42.9050521850586,40.5214385986328,40.5214385986328,10365142,"2020-04-13","ABBA"
40.5214385986328,42.9050521850586,40.5214385986328,41.315975189209,13287847,"2020-04-14","ABBA"
41.315975189209,41.315975189209,40.5214385986328,40.5214385986328,6722774,"2020-04-15","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,39.7269020080566,5980708,"2020-04-16","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,39.7269020080566,6334498,"2020-04-17","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,40.5214385986328,4207853,"2020-04-20","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,40.5214385986328,2474393,"2020-04-21","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,5452980,"2020-04-22","ABBA"
39.7269020080566,42.9050521850586,39.7269020080566,39.7269020080566,54719596,"2020-04-23","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,4390727,"2020-04-24","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,40.5214385986328,7984262,"2020-04-27","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,4659185,"2020-04-28","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,5879265,"2020-04-29","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,1244622,"2020-04-30","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,3160075,"2020-05-04","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,40.5214385986328,3145223,"2020-05-05","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,4102887,"2020-05-06","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,1537371,"2020-05-08","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,2639521,"2020-05-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,182873,"2020-05-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,285323,"2020-05-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,282554,"2020-05-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,128250,"2020-05-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,86591,"2020-05-18","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,5842892,"2020-05-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,539936,"2020-05-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,688702,"2020-05-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,359580,"2020-05-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,262416,"2020-05-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,121076,"2020-05-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,576309,"2020-06-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,373802,"2020-06-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6681618,"2020-06-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,670326,"2020-06-05","ABBA"
39.7269020080566,44.4941291809082,39.7269020080566,41.315975189209,69150875,"2020-06-08","ABBA"
42.1105155944824,42.9050521850586,40.5214385986328,42.1105155944824,13671969,"2020-06-09","ABBA"
42.1105155944824,42.9050521850586,39.7269020080566,40.5214385986328,5647180,"2020-06-10","ABBA"
41.315975189209,41.315975189209,39.7269020080566,39.7269020080566,4071674,"2020-06-11","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,4347557,"2020-06-12","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,5498037,"2020-06-15","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,3118667,"2020-06-16","ABBA"
39.7269020080566,43.699592590332,39.7269020080566,40.5214385986328,48495224,"2020-06-17","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,40.5214385986328,6035834,"2020-06-18","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,40.5214385986328,1828358,"2020-06-19","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,39.7269020080566,978304,"2020-06-22","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,2480560,"2020-06-23","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,1095353,"2020-06-24","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,3795538,"2020-06-25","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,2457151,"2020-06-26","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,1838552,"2020-06-29","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,2546888,"2020-06-30","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,3211929,"2020-07-01","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,1105296,"2020-07-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1310447,"2020-07-03","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,2034641,"2020-07-06","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,698644,"2020-07-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,107232,"2020-07-08","ABBA"
39.7269020080566,41.315975189209,39.7269020080566,39.7269020080566,20299343,"2020-07-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2086998,"2020-07-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1332094,"2020-07-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,146877,"2020-07-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,593930,"2020-07-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,149520,"2020-07-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,67460,"2020-07-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,157701,"2020-07-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,362474,"2020-07-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1614145,"2020-07-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,166260,"2020-07-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1334612,"2020-07-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,564604,"2020-07-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,37883,"2020-07-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,381982,"2020-07-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,32597,"2020-07-30","ABBA"
40.5214385986328,40.5214385986328,39.7269020080566,39.7269020080566,289098,"2020-08-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,10194,"2020-08-04","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,285574,"2020-08-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,82311,"2020-08-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,70103,"2020-08-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,397086,"2020-08-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,48455,"2020-08-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,19759,"2020-08-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,5286,"2020-08-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,58021,"2020-08-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,16613,"2020-08-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,53741,"2020-08-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,542957,"2020-08-24","ABBA"
39.7269020080566,42.9050521850586,39.7269020080566,39.7269020080566,48945926,"2020-08-25","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,4640306,"2020-08-26","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,2066232,"2020-08-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,51224,"2020-08-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,64314,"2020-08-31","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,68719,"2020-09-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,142472,"2020-09-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,358573,"2020-09-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,26178,"2020-09-04","ABBA"
39.7269020080566,40.5214385986328,39.7269020080566,39.7269020080566,932994,"2020-09-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,20515,"2020-09-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,132781,"2020-09-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3775,"2020-09-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,13466,"2020-09-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,25549,"2020-09-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,392429,"2020-09-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,35744,"2020-09-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,2894,"2020-09-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,133284,"2020-09-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,40274,"2020-09-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,629,"2020-09-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,39771,"2020-09-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3901,"2020-09-24","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,5411,"2020-09-25","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,39645,"2020-09-28","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,30332,"2020-09-29","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,41407,"2020-09-30","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,6041,"2020-10-01","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,68593,"2020-10-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,40904,"2020-10-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,75263,"2020-10-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,84955,"2020-10-07","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,147884,"2020-10-08","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,50217,"2020-10-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,43043,"2020-10-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,28192,"2020-10-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,17494,"2020-10-14","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,51098,"2020-10-15","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,12585,"2020-10-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,17872,"2020-10-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,19634,"2020-10-20","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,5286,"2020-10-21","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,14725,"2020-10-22","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,9691,"2020-10-23","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,3146,"2020-10-26","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,18249,"2020-10-27","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,31213,"2020-11-02","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,26933,"2020-11-03","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,11579,"2020-11-04","ABBA"
39.7269020080566,47.6722793579102,39.7269020080566,39.7269020080566,133397768,"2020-11-05","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,1874296,"2020-11-06","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,434718,"2020-11-09","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,443150,"2020-11-10","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,284819,"2020-11-11","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,216352,"2020-11-12","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,39771,"2020-11-13","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,109875,"2020-11-16","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,643644,"2020-11-17","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,419740,"2020-11-18","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,720544,"2020-11-19","ABBA"
39.7269020080566,39.7269020080566,39.7269020080566,39.7269020080566,529993,"2020-11-20","ABBA"
39.7269020080566,42.9050521850586,39.7269020080566,40.5214385986328,83165308,"2020-11-23","ABBA"
40.5214385986328,41.315975189209,39.7269020080566,40.5214385986328,10468724,"2020-11-24","ABBA"
40.5214385986328,46.877742767334,39.7269020080566,43.699592590332,84067467,"2020-11-25","ABBA"
43.699592590332,58.7958145141602,43.699592590332,58.7958145141602,226939924,"2020-11-26","ABBA"
64.3575820922852,76.2756500244141,59.5903511047363,60.3848915100098,345435826,"2020-11-27","ABBA"
61.1794281005859,62.7685050964355,56.4121971130371,56.4121971130371,13481041,"2020-11-30","ABBA"
53.2340469360352,54.8231239318848,53.2340469360352,53.2340469360352,3763193,"2020-12-01","ABBA"
50.8504333496094,50.8504333496094,50.0558967590332,50.0558967590332,3852175,"2020-12-02","ABBA"
46.877742767334,58.0012741088867,46.877742767334,46.877742767334,71792158,"2020-12-03","ABBA"
46.877742767334,60.3848915100098,45.2886657714844,52.439510345459,151972084,"2020-12-04","ABBA"
52.439510345459,53.2340469360352,49.2613563537598,50.8504333496094,38185208,"2020-12-07","ABBA"
50.8504333496094,63.5630416870117,49.2613563537598,53.2340469360352,185784436,"2020-12-08","ABBA"
54.0285835266113,71.5084228515625,51.6449699401855,71.5084228515625,510887063,"2020-12-10","ABBA"
75.4811096191406,79.4538040161133,66.7411956787109,66.7411956787109,72051051,"2020-12-11","ABBA"
62.7685050964355,62.7685050964355,62.7685050964355,62.7685050964355,7572702,"2020-12-14","ABBA"
58.7958145141602,73.0974960327148,58.7958145141602,61.1794281005859,507755180,"2020-12-15","ABBA"
61.9739646911621,65.9466552734375,61.1794281005859,62.7685050964355,50382358,"2020-12-16","ABBA"
64.3575820922852,65.1521148681641,61.9739646911621,62.7685050964355,27319648,"2020-12-17","ABBA"
62.7685050964355,64.3575820922852,61.1794281005859,61.9739646911621,15034396,"2020-12-18","ABBA"
61.9739646911621,67.5357284545898,61.1794281005859,63.5630416870117,103461127,"2020-12-21","ABBA"
63.5630416870117,65.1521148681641,59.5903511047363,60.3848915100098,26263563,"2020-12-22","ABBA"
58.7958145141602,71.5084228515625,58.7958145141602,62.7685050964355,187734374,"2020-12-23","ABBA"
63.5630416870117,64.3575820922852,60.3848915100098,61.1794281005859,20952175,"2020-12-28","ABBA"
61.1794281005859,73.8920364379883,59.5903511047363,69.9193496704102,595557271,"2020-12-29","ABBA"
69.9193496704102,75.4811096191406,65.1521148681641,65.1521148681641,355985478,"2020-12-30","ABBA"
63.5630416870117,65.1521148681641,61.1794281005859,63.5630416870117,45286693,"2021-01-04","ABBA"
62.7685050964355,69.9193496704102,61.9739646911621,61.9739646911621,94451866,"2021-01-05","ABBA"
60.3848915100098,64.3575820922852,60.3848915100098,61.1794281005859,40675712,"2021-01-06","ABBA"
60.3848915100098,65.1521148681641,60.3848915100098,61.9739646911621,40274094,"2021-01-07","ABBA"
61.9739646911621,63.5630416870117,61.1794281005859,61.9739646911621,20379011,"2021-01-08","ABBA"
61.9739646911621,62.7685050964355,61.1794281005859,61.1794281005859,14081516,"2021-01-11","ABBA"
62.7685050964355,64.3575820922852,61.1794281005859,61.9739646911621,43678463,"2021-01-12","ABBA"
61.9739646911621,62.7685050964355,59.5903511047363,61.1794281005859,26329639,"2021-01-13","ABBA"
61.1794281005859,78.6592636108398,60.3848915100098,65.9466552734375,904569290,"2021-01-14","ABBA"
66.7411956787109,67.5357284545898,62.7685050964355,63.5630416870117,120713039,"2021-01-15","ABBA"
63.5630416870117,69.9193496704102,61.1794281005859,62.7685050964355,177532849,"2021-01-18","ABBA"
62.7685050964355,64.3575820922852,61.1794281005859,61.9739646911621,29567370,"2021-01-19","ABBA"
63.5630416870117,63.5630416870117,61.1794281005859,62.7685050964355,21241651,"2021-01-20","ABBA"
62.7685050964355,63.5630416870117,61.1794281005859,61.9739646911621,19584210,"2021-01-21","ABBA"
61.9739646911621,62.7685050964355,58.0012741088867,58.7958145141602,34014608,"2021-01-22","ABBA"
58.7958145141602,59.5903511047363,54.8231239318848,54.8231239318848,45811904,"2021-01-25","ABBA"
54.8231239318848,54.8231239318848,51.6449699401855,51.6449699401855,24837703,"2021-01-26","ABBA"
51.6449699401855,51.6449699401855,48.4668197631836,48.4668197631836,7940840,"2021-01-27","ABBA"
45.2886657714844,48.4668197631836,45.2886657714844,45.2886657714844,20197648,"2021-01-28","ABBA"
46.0832061767578,46.0832061767578,42.9050521850586,44.4941291809082,17770452,"2021-01-29","ABBA"
44.4941291809082,48.4668197631836,42.1105155944824,46.877742767334,29516145,"2021-02-01","ABBA"
46.877742767334,53.2340469360352,46.0832061767578,46.877742767334,38143297,"2021-02-02","ABBA"
46.877742767334,54.8231239318848,46.0832061767578,49.2613563537598,103607753,"2021-02-03","ABBA"
49.2613563537598,50.8504333496094,48.4668197631836,49.2613563537598,27679228,"2021-02-04","ABBA"
50.0558967590332,50.8504333496094,47.6722793579102,49.2613563537598,8915621,"2021-02-05","ABBA"
48.4668197631836,54.0285835266113,48.4668197631836,50.8504333496094,31086491,"2021-02-08","ABBA"
53.2340469360352,54.8231239318848,50.0558967590332,50.8504333496094,39256774,"2021-02-09","ABBA"
50.8504333496094,51.6449699401855,49.2613563537598,50.0558967590332,15326012,"2021-02-10","ABBA"
50.0558967590332,54.0285835266113,50.0558967590332,51.6449699401855,25431130,"2021-02-11","ABBA"
51.6449699401855,55.6176605224609,50.8504333496094,51.6449699401855,56289816,"2021-02-15","ABBA"
51.6449699401855,53.2340469360352,50.8504333496094,51.6449699401855,13065202,"2021-02-16","ABBA"
51.6449699401855,52.439510345459,50.0558967590332,50.8504333496094,9150222,"2021-02-17","ABBA"
50.8504333496094,68.3302688598633,50.8504333496094,68.3302688598633,715236376,"2021-02-18","ABBA"
72.3029632568359,76.2756500244141,63.5630416870117,63.5630416870117,64440465,"2021-02-19","ABBA"
59.5903511047363,68.3302688598633,59.5903511047363,59.5903511047363,584160963,"2021-02-22","ABBA"
57.2067375183105,63.5630416870117,55.6176605224609,62.7685050964355,262966393,"2021-02-23","ABBA"
63.5630416870117,66.7411956787109,59.5903511047363,60.3848915100098,229256239,"2021-02-24","ABBA"
60.3848915100098,64.3575820922852,58.7958145141602,60.3848915100098,256841702,"2021-02-25","ABBA"
60.3848915100098,61.1794281005859,58.0012741088867,58.7958145141602,47394962,"2021-02-26","ABBA"
58.7958145141602,60.3848915100098,58.0012741088867,58.7958145141602,26287099,"2021-03-01","ABBA"
58.7958145141602,61.1794281005859,58.0012741088867,58.7958145141602,27548461,"2021-03-02","ABBA"
58.7958145141602,61.9739646911621,58.0012741088867,61.1794281005859,92879254,"2021-03-03","ABBA"
61.1794281005859,62.7685050964355,58.0012741088867,58.7958145141602,98319648,"2021-03-04","ABBA"
58.7958145141602,58.7958145141602,56.4121971130371,58.0012741088867,20786040,"2021-03-05","ABBA"
58.0012741088867,77.8647232055664,57.2067375183105,77.8647232055664,419597285,"2021-03-08","ABBA"
84.2210311889648,104.879020690918,78.6592636108398,91.3718719482422,1096103357,"2021-03-09","ABBA"
92.1664123535156,123.153396606445,92.1664123535156,123.153396606445,582291701,"2021-03-10","ABBA"
125.537010192871,152.551300048828,115.208015441895,126.33154296875,700297506,"2021-03-12","ABBA"
126.33154296875,146.19499206543,120.76978302002,127.126083374023,206248152,"2021-03-15","ABBA"
127.126083374023,139.044158935547,127.126083374023,130.304229736328,124367867,"2021-03-16","ABBA"
127.126083374023,156.523986816406,127.126083374023,150.962219238281,740646488,"2021-03-17","ABBA"
150.962219238281,150.962219238281,150.962219238281,150.962219238281,0,"2021-03-18","ABBA"
150.962219238281,166.852981567383,140.633224487305,153.345840454102,510718915,"2021-03-19","ABBA"
153.345840454102,165.263916015625,146.989532470703,154.140380859375,113863650,"2021-03-22","ABBA"
155.729446411133,171.620208740234,148.57861328125,150.962219238281,402710366,"2021-03-23","ABBA"
154.140380859375,157.31852722168,146.19499206543,149.373153686523,106572117,"2021-03-24","ABBA"
149.373153686523,156.523986816406,139.044158935547,144.605926513672,160535425,"2021-03-25","ABBA"
145.400451660156,153.345840454102,144.605926513672,147.784072875977,115464580,"2021-03-26","ABBA"
150.962219238281,155.729446411133,148.57861328125,150.962219238281,71708084,"2021-03-29","ABBA"
150.962219238281,152.551300048828,140.633224487305,140.633224487305,75967414,"2021-03-30","ABBA"
140.633224487305,148.57861328125,131.098770141602,138.249618530273,126592304,"2021-03-31","ABBA"
139.83869934082,145.400451660156,134.276931762695,142.222305297852,70514057,"2021-04-01","ABBA"
143.016845703125,145.400451660156,137.455078125,141.427764892578,53904908,"2021-04-05","ABBA"
143.811386108398,190.68913269043,140.633224487305,190.68913269043,526174437,"2021-04-06","ABBA"
193.867279052734,208.168960571289,177.976516723633,177.976516723633,443075583,"2021-04-07","ABBA"
176.387435913086,189.100051879883,170.031143188477,176.387435913086,218420634,"2021-04-08","ABBA"
176.387435913086,197.045425415039,176.387435913086,177.976516723633,343785684,"2021-04-09","ABBA"
181.154663085938,197.045425415039,176.387435913086,187.510971069336,215148670,"2021-04-12","ABBA"
189.100051879883,190.68913269043,179.56559753418,185.921905517578,88866734,"2021-04-13","ABBA"
189.100051879883,232.005096435547,185.921905517578,232.005096435547,664532195,"2021-04-14","ABBA"
232.005096435547,232.005096435547,232.005096435547,232.005096435547,0,"2021-04-15","ABBA"
232.005096435547,232.005096435547,232.005096435547,232.005096435547,0,"2021-04-16","ABBA"
232.005096435547,232.005096435547,232.005096435547,232.005096435547,0,"2021-04-19","ABBA"
232.005096435547,232.005096435547,232.005096435547,232.005096435547,0,"2021-04-20","ABBA"
232.005096435547,232.005096435547,232.005096435547,232.005096435547,0,"2021-04-21","ABBA"
232.005096435547,232.005096435547,232.005096435547,232.005096435547,0,"2021-04-22","ABBA"
232.005096435547,232.005096435547,232.005096435547,232.005096435547,0,"2021-04-23","ABBA"
216.114349365234,239.950485229492,216.114349365234,216.114349365234,408157304,"2021-04-26","ABBA"
216.114349365234,220.881576538086,201.812652587891,201.812652587891,113617846,"2021-04-27","ABBA"
201.812652587891,216.114349365234,192.278198242188,203.401733398438,182163590,"2021-04-28","ABBA"
209.758041381836,214.525268554688,200.223587036133,206.579879760742,54493678,"2021-04-29","ABBA"
208.168960571289,227.237869262695,204.990814208984,204.990814208984,286289254,"2021-04-30","ABBA"
203.401733398438,206.579879760742,190.68913269043,193.867279052734,152148161,"2021-05-03","ABBA"
193.867279052734,197.045425415039,181.154663085938,189.100051879883,77276351,"2021-05-04","ABBA"
189.100051879883,197.045425415039,185.921905517578,187.510971069336,64834782,"2021-05-05","ABBA"
187.510971069336,190.68913269043,179.56559753418,179.56559753418,52583512,"2021-05-06","ABBA"
181.154663085938,184.332824707031,171.620208740234,177.976516723633,46638296,"2021-05-07","ABBA"
177.976516723633,193.867279052734,174.798370361328,187.510971069336,92557306,"2021-05-10","ABBA"
187.510971069336,189.100051879883,177.976516723633,179.56559753418,33520988,"2021-05-11","ABBA"
179.56559753418,179.56559753418,168.44206237793,168.44206237793,37703418,"2021-05-17","ABBA"
157.31852722168,184.332824707031,157.31852722168,179.56559753418,194080326,"2021-05-18","ABBA"
177.976516723633,187.510971069336,176.387435913086,177.976516723633,104054931,"2021-05-19","ABBA"
179.56559753418,184.332824707031,170.031143188477,171.620208740234,45355412,"2021-05-20","ABBA"
174.798370361328,179.56559753418,168.44206237793,173.209289550781,30178920,"2021-05-21","ABBA"
173.209289550781,174.798370361328,162.085754394531,163.674835205078,54169716,"2021-05-24","ABBA"
165.263916015625,184.332824707031,163.674835205078,176.387435913086,149848837,"2021-05-25","ABBA"
177.976516723633,192.278198242188,176.387435913086,185.921905517578,96696945,"2021-05-27","ABBA"
189.100051879883,190.68913269043,177.976516723633,181.154663085938,70181411,"2021-05-28","ABBA"
182.743743896484,200.223587036133,179.56559753418,195.456359863281,179739792,"2021-05-31","ABBA"
197.045425415039,214.525268554688,184.332824707031,184.332824707031,310149157,"2021-06-02","ABBA"
184.332824707031,193.867279052734,179.56559753418,185.921905517578,93457830,"2021-06-03","ABBA"
187.510971069336,193.867279052734,182.743743896484,185.921905517578,58179594,"2021-06-04","ABBA"
185.921905517578,189.100051879883,182.743743896484,184.332824707031,27458597,"2021-06-07","ABBA"
184.332824707031,185.921905517578,179.56559753418,181.154663085938,29701284,"2021-06-08","ABBA"
181.154663085938,187.510971069336,176.387435913086,179.56559753418,42598842,"2021-06-09","ABBA"
179.56559753418,187.510971069336,177.976516723633,179.56559753418,65301846,"2021-06-10","ABBA"
181.154663085938,184.332824707031,177.976516723633,182.743743896484,25011515,"2021-06-11","ABBA"
187.510971069336,192.278198242188,177.976516723633,182.743743896484,165599373,"2021-06-14","ABBA"
184.332824707031,185.921905517578,177.976516723633,179.56559753418,44905843,"2021-06-15","ABBA"
181.154663085938,182.743743896484,170.031143188477,170.031143188477,45518400,"2021-06-16","ABBA"
170.031143188477,187.510971069336,168.44206237793,184.332824707031,127947683,"2021-06-17","ABBA"
184.332824707031,185.921905517578,173.209289550781,181.154663085938,80731189,"2021-06-18","ABBA"
181.154663085938,189.100051879883,170.031143188477,179.56559753418,130271423,"2021-06-21","ABBA"
174.798370361328,184.332824707031,174.798370361328,176.387435913086,31872609,"2021-06-22","ABBA"
179.56559753418,192.278198242188,176.387435913086,187.510971069336,137434957,"2021-06-23","ABBA"
189.100051879883,189.100051879883,182.743743896484,184.332824707031,28968531,"2021-06-24","ABBA"
187.510971069336,187.510971069336,177.976516723633,177.976516723633,36790435,"2021-06-25","ABBA"
177.976516723633,192.278198242188,177.976516723633,189.100051879883,107777849,"2021-06-28","ABBA"
190.68913269043,203.401733398438,182.743743896484,189.100051879883,197589158,"2021-06-29","ABBA"
190.68913269043,192.278198242188,179.56559753418,189.100051879883,64202465,"2021-06-30","ABBA"
189.100051879883,192.278198242188,184.332824707031,189.100051879883,17703998,"2021-07-01","ABBA"
189.100051879883,201.812652587891,185.921905517578,190.68913269043,83956585,"2021-07-02","ABBA"
192.278198242188,197.045425415039,187.510971069336,189.100051879883,25511554,"2021-07-05","ABBA"
190.68913269043,198.634506225586,189.100051879883,190.68913269043,56703516,"2021-07-06","ABBA"
192.278198242188,193.867279052734,187.510971069336,189.100051879883,17694181,"2021-07-07","ABBA"
190.68913269043,192.278198242188,185.921905517578,187.510971069336,17827718,"2021-07-08","ABBA"
184.332824707031,203.401733398438,184.332824707031,198.634506225586,95782703,"2021-07-09","ABBA"
200.223587036133,206.579879760742,190.68913269043,195.456359863281,87576928,"2021-07-12","ABBA"
195.456359863281,208.168960571289,195.456359863281,204.990814208984,71751380,"2021-07-13","ABBA"
204.990814208984,211.347122192383,200.223587036133,208.168960571289,70481711,"2021-07-14","ABBA"
211.347122192383,216.114349365234,208.168960571289,212.936187744141,54866977,"2021-07-15","ABBA"
214.525268554688,219.292495727539,212.936187744141,217.703414916992,20023962,"2021-07-16","ABBA"
217.703414916992,271.731994628906,217.703414916992,255.841247558594,326417604,"2021-07-19","ABBA"
255.841247558594,317.815216064453,255.841247558594,292.389984130859,365581117,"2021-07-21","ABBA"
293.979064941406,309.869842529297,276.499237060547,287.622772216797,167483235,"2021-07-22","ABBA"
290.800903320312,348.007659912109,289.211853027344,343.240417480469,277557891,"2021-07-23","ABBA"
346.418579101562,429.050537109375,330.52783203125,429.050537109375,302136954,"2021-07-26","ABBA"
456.859375,528.367797851562,444.941284179688,468.777435302734,242040523,"2021-07-27","ABBA"
476.722808837891,520.422424316406,436.995910644531,460.832061767578,100107983,"2021-07-28","ABBA"
460.832061767578,484.668182373047,448.913970947266,460.832061767578,29983586,"2021-07-29","ABBA"
460.832061767578,504.531646728516,444.941284179688,476.722808837891,73340479,"2021-07-30","ABBA"
480.695495605469,488.640899658203,456.859375,464.804748535156,29509223,"2021-08-02","ABBA"
464.804748535156,524.395080566406,464.804748535156,484.668182373047,65505989,"2021-08-03","ABBA"
484.668182373047,492.613586425781,452.886688232422,464.804748535156,30637551,"2021-08-04","ABBA"
464.804748535156,472.750122070312,456.859375,456.859375,12850737,"2021-08-05","ABBA"
456.859375,508.504333496094,456.859375,476.722808837891,37952494,"2021-08-06","ABBA"
480.695495605469,492.613586425781,452.886688232422,464.804748535156,24943802,"2021-08-09","ABBA"
468.777435302734,472.750122070312,433.023223876953,433.023223876953,37423130,"2021-08-10","ABBA"
433.023223876953,444.941284179688,405.214385986328,413.159759521484,41566544,"2021-08-12","ABBA"
413.159759521484,436.995910644531,392.501770019531,394.090850830078,26562353,"2021-08-13","ABBA"
395.679931640625,464.804748535156,394.090850830078,405.214385986328,175361398,"2021-08-16","ABBA"
405.214385986328,452.886688232422,378.200103759766,440.968597412109,125508655,"2021-08-18","ABBA"
436.995910644531,444.941284179688,413.159759521484,421.105163574219,67660826,"2021-08-19","ABBA"
421.105163574219,492.613586425781,421.105163574219,492.613586425781,91928262,"2021-08-20","ABBA"
504.531646728516,556.176635742188,492.613586425781,536.313171386719,144629074,"2021-08-23","ABBA"
536.313171386719,536.313171386719,536.313171386719,536.313171386719,0,"2021-08-24","ABBA"
532.340454101562,576.040100097656,500.558959960938,548.231262207031,82242382,"2021-08-25","ABBA"
548.231262207031,583.985473632812,524.395080566406,552.203918457031,62736707,"2021-08-26","ABBA"
552.203918457031,564.122009277344,524.395080566406,560.149291992188,34718413,"2021-08-27","ABBA"
564.122009277344,576.040100097656,540.285827636719,548.231262207031,23427701,"2021-08-30","ABBA"
548.231262207031,552.203918457031,520.422424316406,524.395080566406,29976035,"2021-08-31","ABBA"
524.395080566406,552.203918457031,512.47705078125,520.422424316406,26854724,"2021-09-01","ABBA"
520.422424316406,524.395080566406,488.640899658203,488.640899658203,30994614,"2021-09-02","ABBA"
500.558959960938,508.504333496094,484.668182373047,488.640899658203,10753166,"2021-09-03","ABBA"
492.613586425781,528.367797851562,488.640899658203,512.47705078125,28246099,"2021-09-06","ABBA"
512.47705078125,516.44970703125,488.640899658203,492.613586425781,15053149,"2021-09-07","ABBA"
492.613586425781,496.586273193359,460.832061767578,460.832061767578,42076526,"2021-09-08","ABBA"
444.941284179688,468.777435302734,429.050537109375,460.832061767578,48815662,"2021-09-09","ABBA"
460.832061767578,464.804748535156,440.968597412109,444.941284179688,15862425,"2021-09-10","ABBA"
444.941284179688,484.668182373047,425.077850341797,480.695495605469,100012456,"2021-09-13","ABBA"
480.695495605469,508.504333496094,468.777435302734,476.722808837891,80727665,"2021-09-14","ABBA"
472.750122070312,484.668182373047,464.804748535156,464.804748535156,20254033,"2021-09-15","ABBA"
464.804748535156,468.777435302734,444.941284179688,448.913970947266,16430428,"2021-09-16","ABBA"
452.886688232422,480.695495605469,444.941284179688,460.832061767578,31852723,"2021-09-17","ABBA"
460.832061767578,464.804748535156,448.913970947266,448.913970947266,9395019,"2021-09-20","ABBA"
448.913970947266,448.913970947266,421.105163574219,436.995910644531,20045988,"2021-09-21","ABBA"
436.995910644531,448.913970947266,425.077850341797,429.050537109375,11021498,"2021-09-22","ABBA"
433.023223876953,472.750122070312,409.187072753906,472.750122070312,49311799,"2021-09-23","ABBA"
476.722808837891,476.722808837891,448.913970947266,468.777435302734,32210289,"2021-09-24","ABBA"
472.750122070312,472.750122070312,440.968597412109,444.941284179688,17236682,"2021-09-27","ABBA"
444.941284179688,444.941284179688,417.132476806641,425.077850341797,23817739,"2021-09-28","ABBA"
425.077850341797,425.077850341797,425.077850341797,425.077850341797,0,"2021-09-29","ABBA"
425.077850341797,425.077850341797,425.077850341797,425.077850341797,0,"2021-09-30","ABBA"
425.077850341797,425.077850341797,425.077850341797,425.077850341797,0,"2021-10-01","ABBA"
425.077850341797,425.077850341797,425.077850341797,425.077850341797,0,"2021-10-04","ABBA"
425.077850341797,425.077850341797,425.077850341797,425.077850341797,0,"2021-10-05","ABBA"
425.077850341797,425.077850341797,425.077850341797,425.077850341797,0,"2021-10-06","ABBA"
395.679931640625,425.077850341797,395.679931640625,401.24169921875,36620651,"2021-10-07","ABBA"
405.214385986328,405.214385986328,373.432861328125,373.432861328125,21358071,"2021-10-08","ABBA"
373.432861328125,373.432861328125,348.007659912109,348.007659912109,5984357,"2021-10-11","ABBA"
346.418579101562,348.007659912109,324.171508789062,324.171508789062,44992686,"2021-10-12","ABBA"
320.993377685547,320.993377685547,301.924438476562,301.924438476562,17519488,"2021-10-13","ABBA"
293.979064941406,359.131195068359,282.855529785156,341.651336669922,138565551,"2021-10-14","ABBA"
343.240417480469,349.596740722656,327.349670410156,336.884124755859,32189019,"2021-10-15","ABBA"
336.884124755859,344.829498291016,325.760589599609,327.349670410156,16751117,"2021-10-18","ABBA"
327.349670410156,341.651336669922,319.404296875,335.295043945312,22654296,"2021-10-19","ABBA"
335.295043945312,338.473205566406,317.815216064453,327.349670410156,11361444,"2021-10-21","ABBA"
325.760589599609,330.52783203125,320.993377685547,322.582427978516,4572971,"2021-10-22","ABBA"
324.171508789062,340.062286376953,322.582427978516,332.116882324219,42564230,"2021-10-25","ABBA"
333.705963134766,381.378265380859,332.116882324219,376.611022949219,74208908,"2021-10-26","ABBA"
376.611022949219,394.090850830078,359.131195068359,394.090850830078,62445469,"2021-10-27","ABBA"
394.090850830078,405.214385986328,376.611022949219,392.501770019531,45108350,"2021-10-28","ABBA"
389.323638916016,409.187072753906,387.734558105469,401.24169921875,30005612,"2021-10-29","ABBA"
405.214385986328,409.187072753906,373.432861328125,373.432861328125,36989796,"2021-11-01","ABBA"
373.432861328125,394.090850830078,373.432861328125,376.611022949219,24921525,"2021-11-02","ABBA"
376.611022949219,384.556396484375,365.487487792969,365.487487792969,9169856,"2021-11-03","ABBA"
365.487487792969,375.021942138672,360.720275878906,362.309326171875,4493680,"2021-11-04","ABBA"
362.309326171875,371.843811035156,351.185821533203,363.898406982422,10137840,"2021-11-05","ABBA"
363.898406982422,367.076568603516,349.596740722656,357.542114257812,6601320,"2021-11-08","ABBA"
359.131195068359,370.254730224609,351.185821533203,367.076568603516,9867872,"2021-11-09","ABBA"
371.843811035156,390.912719726562,367.076568603516,371.843811035156,30657060,"2021-11-10","ABBA"
371.843811035156,373.432861328125,357.542114257812,359.131195068359,7971298,"2021-11-11","ABBA"
359.131195068359,375.021942138672,351.185821533203,360.720275878906,21556425,"2021-11-12","ABBA"
360.720275878906,365.487487792969,343.240417480469,344.829498291016,12569820,"2021-11-15","ABBA"
344.829498291016,344.829498291016,330.52783203125,336.884124755859,14582058,"2021-11-16","ABBA"
338.473205566406,340.062286376953,328.938751220703,335.295043945312,3751739,"2021-11-17","ABBA"
336.884124755859,348.007659912109,335.295043945312,335.295043945312,8839602,"2021-11-18","ABBA"
336.884124755859,344.829498291016,335.295043945312,335.295043945312,5684435,"2021-11-19","ABBA"
336.884124755859,338.473205566406,325.760589599609,325.760589599609,5166650,"2021-11-22","ABBA"
325.760589599609,333.705963134766,320.993377685547,327.349670410156,5426675,"2021-11-23","ABBA"
327.349670410156,330.52783203125,324.171508789062,325.760589599609,2661924,"2021-11-24","ABBA"
325.760589599609,344.829498291016,322.582427978516,344.829498291016,14202215,"2021-11-25","ABBA"
351.185821533203,351.185821533203,327.349670410156,333.705963134766,16035859,"2021-11-26","ABBA"
335.295043945312,335.295043945312,325.760589599609,325.760589599609,5854722,"2021-11-29","ABBA"
327.349670410156,332.116882324219,316.226135253906,317.815216064453,6334246,"2021-11-30","ABBA"
317.815216064453,324.171508789062,317.815216064453,317.815216064453,3431805,"2021-12-01","ABBA"
320.993377685547,320.993377685547,305.102600097656,313.047973632812,8419106,"2021-12-02","ABBA"
313.047973632812,320.993377685547,305.102600097656,313.047973632812,3759417,"2021-12-03","ABBA"
313.047973632812,317.815216064453,303.513519287109,305.102600097656,4442078,"2021-12-06","ABBA"
305.102600097656,340.062286376953,284.444610595703,327.349670410156,28774330,"2021-12-07","ABBA"
327.349670410156,343.240417480469,313.047973632812,317.815216064453,17045376,"2021-12-08","ABBA"
320.993377685547,330.52783203125,316.226135253906,324.171508789062,12404566,"2021-12-09","ABBA"
325.760589599609,328.938751220703,319.404296875,319.404296875,7581386,"2021-12-10","ABBA"
319.404296875,325.760589599609,311.458892822266,313.047973632812,9692550,"2021-12-13","ABBA"
313.047973632812,316.226135253906,301.924438476562,311.458892822266,6294475,"2021-12-14","ABBA"
311.458892822266,349.596740722656,309.869842529297,322.582427978516,62156999,"2021-12-15","ABBA"
324.171508789062,341.651336669922,319.404296875,324.171508789062,40532358,"2021-12-16","ABBA"
324.171508789062,332.116882324219,319.404296875,324.171508789062,8217227,"2021-12-17","ABBA"
324.171508789062,328.938751220703,303.513519287109,311.458892822266,16938773,"2021-12-20","ABBA"
311.458892822266,313.047973632812,301.924438476562,308.28076171875,4015792,"2021-12-21","ABBA"
308.28076171875,313.047973632812,303.513519287109,308.28076171875,4833878,"2021-12-22","ABBA"
308.28076171875,319.404296875,306.691680908203,311.458892822266,6133501,"2021-12-23","ABBA"
314.637054443359,324.171508789062,311.458892822266,313.047973632812,9301631,"2021-12-24","ABBA"
317.815216064453,336.884124755859,314.637054443359,328.938751220703,44154211,"2021-12-27","ABBA"
328.938751220703,330.52783203125,306.691680908203,306.691680908203,35363694,"2021-12-28","ABBA"
306.691680908203,306.691680908203,286.03369140625,289.211853027344,31920309,"2021-12-29","ABBA"
290.800903320312,292.389984130859,273.321075439453,281.266448974609,9444104,"2021-12-30","ABBA"
281.266448974609,282.855529785156,262.197540283203,262.197540283203,17620679,"2022-01-03","ABBA"
262.197540283203,278.088317871094,247.895858764648,270.142913818359,13117307,"2022-01-04","ABBA"
271.731994628906,274.91015625,255.841247558594,255.841247558594,5590544,"2022-01-05","ABBA"
255.841247558594,257.430328369141,246.306793212891,246.306793212891,6730451,"2022-01-06","ABBA"
246.306793212891,255.841247558594,241.539566040039,247.895858764648,8306839,"2022-01-07","ABBA"
252.6630859375,262.197540283203,239.950485229492,247.895858764648,22674056,"2022-01-10","ABBA"
247.895858764648,249.484939575195,239.950485229492,241.539566040039,7139494,"2022-01-11","ABBA"
241.539566040039,249.484939575195,225.648803710938,225.648803710938,34386648,"2022-01-12","ABBA"
225.648803710938,236.772338867188,220.881576538086,225.648803710938,5479032,"2022-01-13","ABBA"
225.648803710938,238.361404418945,225.648803710938,228.826950073242,7522610,"2022-01-14","ABBA"
230.416030883789,236.772338867188,228.826950073242,232.005096435547,3670938,"2022-01-17","ABBA"
233.594177246094,243.128631591797,230.416030883789,230.416030883789,17425597,"2022-01-18","ABBA"
230.416030883789,235.183258056641,222.470642089844,227.237869262695,7445962,"2022-01-19","ABBA"
227.237869262695,232.005096435547,222.470642089844,222.470642089844,5016122,"2022-01-20","ABBA"
224.059722900391,243.128631591797,224.059722900391,230.416030883789,10654241,"2022-01-21","ABBA"
230.416030883789,257.430328369141,230.416030883789,257.430328369141,33173868,"2022-01-24","ABBA"
259.019409179688,263.78662109375,239.950485229492,239.950485229492,22027013,"2022-01-25","ABBA"
232.005096435547,239.950485229492,224.059722900391,225.648803710938,13131404,"2022-01-26","ABBA"
225.648803710938,241.539566040039,211.347122192383,239.950485229492,32015711,"2022-01-27","ABBA"
241.539566040039,265.375701904297,238.361404418945,249.484939575195,39956677,"2022-01-28","ABBA"
249.484939575195,263.78662109375,241.539566040039,247.895858764648,19099022,"2022-01-31","ABBA"
249.484939575195,259.019409179688,247.895858764648,252.6630859375,13186027,"2022-02-02","ABBA"
252.6630859375,281.266448974609,252.6630859375,276.499237060547,43667639,"2022-02-03","ABBA"
278.088317871094,281.266448974609,262.197540283203,270.142913818359,16302932,"2022-02-04","ABBA"
270.142913818359,289.211853027344,266.964782714844,268.553863525391,36520215,"2022-02-07","ABBA"
268.553863525391,273.321075439453,262.197540283203,265.375701904297,9122785,"2022-02-08","ABBA"
263.78662109375,271.731994628906,263.78662109375,263.78662109375,6497486,"2022-02-09","ABBA"
266.964782714844,301.924438476562,263.78662109375,278.088317871094,98439089,"2022-02-10","ABBA"
282.855529785156,332.116882324219,278.088317871094,314.637054443359,216388258,"2022-02-11","ABBA"
319.404296875,332.116882324219,306.691680908203,317.815216064453,83047252,"2022-02-14","ABBA"
317.815216064453,397.269012451172,317.815216064453,397.269012451172,336023438,"2022-02-15","ABBA"
452.886688232422,452.886688232422,376.611022949219,387.734558105469,131259670,"2022-02-16","ABBA"
390.912719726562,421.105163574219,363.898406982422,378.200103759766,140310716,"2022-02-17","ABBA"
362,422,352,352,164910300,"2022-02-18","ABBA"
346,372,330,354,46564500,"2022-02-21","ABBA"
354,360,336,358,17764900,"2022-02-22","ABBA"
360,362,334,334,29171600,"2022-02-23","ABBA"
318,332,312,312,84668100,"2022-02-24","ABBA"
308,328,304,308,51444900,"2022-02-25","ABBA"
310,326,302,306,44386800,"2022-03-01","ABBA"
316,348,304,328,164111200,"2022-03-02","ABBA"
330,334,306,308,89138700,"2022-03-04","ABBA"
306,312,288,288,50036100,"2022-03-07","ABBA"
278,304,268,282,111524500,"2022-03-08","ABBA"
288,328,288,306,165728100,"2022-03-09","ABBA"
308,312,294,304,25000100,"2022-03-10","ABBA"
302,334,298,318,80513700,"2022-03-11","ABBA"
320,326,304,312,36792500,"2022-03-14","ABBA"
312,316,292,292,35936300,"2022-03-15","ABBA"
292,306,292,298,17162400,"2022-03-16","ABBA"
300,312,298,302,23157600,"2022-03-17","ABBA"
304,306,296,296,18490800,"2022-03-18","ABBA"
300,300,292,294,12066800,"2022-03-21","ABBA"
296,306,292,296,23659800,"2022-03-22","ABBA"
296,308,296,306,27572300,"2022-03-23","ABBA"
308,308,298,300,16947600,"2022-03-24","ABBA"
302,304,292,296,15811000,"2022-03-25","ABBA"
300,300,292,294,7116300,"2022-03-28","ABBA"
298,306,292,294,23012500,"2022-03-29","ABBA"
292,298,278,280,28667200,"2022-03-30","ABBA"
280,288,280,286,12961100,"2022-03-31","ABBA"
288,288,280,284,8342800,"2022-04-01","ABBA"
288,288,270,276,30583100,"2022-04-04","ABBA"
276,296,274,284,42041200,"2022-04-05","ABBA"
284,284,274,274,15256500,"2022-04-06","ABBA"
274,280,272,274,10988000,"2022-04-07","ABBA"
274,280,272,274,5964800,"2022-04-08","ABBA"
274,274,256,256,28066400,"2022-04-11","ABBA"
248,252,240,240,34445700,"2022-04-12","ABBA"
240,252,234,244,13029800,"2022-04-13","ABBA"
248,250,238,244,14326200,"2022-04-14","ABBA"
244,246,240,240,4208100,"2022-04-18","ABBA"
240,244,232,232,7026700,"2022-04-19","ABBA"
232,248,224,230,28689800,"2022-04-20","ABBA"
230,234,218,222,14182600,"2022-04-21","ABBA"
212,226,208,208,18538000,"2022-04-22","ABBA"
202,210,194,196,31883300,"2022-04-25","ABBA"
196,208,188,202,36592200,"2022-04-26","ABBA"
204,206,197,200,9721200,"2022-04-27","ABBA"
200,226,199,208,45813500,"2022-04-28","ABBA"
208,220,200,208,15640000,"2022-05-09","ABBA"
210,212,194,200,14769700,"2022-05-10","ABBA"
199,202,196,196,4476200,"2022-05-11","ABBA"
196,198,183,183,13413700,"2022-05-12","ABBA"
183,184,171,174,10131800,"2022-05-13","ABBA"
165,198,165,190,18405600,"2022-05-17","ABBA"
186,198,186,189,8571700,"2022-05-18","ABBA"
189,202,179,190,14695900,"2022-05-19","ABBA"
194,202,188,197,10735800,"2022-05-20","ABBA"
197,202,191,196,5286600,"2022-05-23","ABBA"
196,198,188,190,4856900,"2022-05-24","ABBA"
190,194,184,184,4170500,"2022-05-25","ABBA"
184,202,184,194,12350700,"2022-05-27","ABBA"
196,198,191,194,5385400,"2022-05-30","ABBA"
194,196,191,193,2480700,"2022-05-31","ABBA"
193,202,191,194,10085000,"2022-06-02","ABBA"
195,198,188,194,6650100,"2022-06-03","ABBA"
195,197,185,187,6764200,"2022-06-06","ABBA"
189,232,186,210,85861700,"2022-06-07","ABBA"
212,224,198,202,61701300,"2022-06-08","ABBA"
202,214,202,212,22981400,"2022-06-09","ABBA"
212,222,204,208,34646000,"2022-06-10","ABBA"
204,204,194,194,8507200,"2022-06-13","ABBA"
194,194,181,181,23388100,"2022-06-14","ABBA"
186,186,169,169,15236000,"2022-06-15","ABBA"
171,178,166,172,11338100,"2022-06-16","ABBA"
171,172,160,165,7894100,"2022-06-17","ABBA"
165,170,161,161,7359600,"2022-06-20","ABBA"
158,171,158,166,4772800,"2022-06-21","ABBA"
170,170,164,166,2136300,"2022-06-22","ABBA"
166,172,166,170,8899900,"2022-06-23","ABBA"
172,202,170,188,117936800,"2022-06-24","ABBA"
189,195,184,190,39624200,"2022-06-27","ABBA"
190,234,190,226,219545000,"2022-06-28","ABBA"
226,264,222,248,313195500,"2022-06-29","ABBA"
250,256,232,232,93280900,"2022-06-30","ABBA"
232,256,220,222,105814200,"2022-07-01","ABBA"
222,236,208,208,70157900,"2022-07-04","ABBA"
208,222,204,210,47537600,"2022-07-05","ABBA"
212,228,206,220,163826000,"2022-07-06","ABBA"
222,224,214,216,37357600,"2022-07-07","ABBA"
218,220,202,202,54368400,"2022-07-08","ABBA"
196,210,191,196,39077800,"2022-07-11","ABBA"
197,214,196,210,47582300,"2022-07-12","ABBA"
214,224,210,216,56273800,"2022-07-13","ABBA"
216,218,208,212,15893400,"2022-07-14","ABBA"
214,240,212,234,153135600,"2022-07-15","ABBA"
236,246,220,230,82899600,"2022-07-18","ABBA"
234,234,222,232,31226200,"2022-07-19","ABBA"
232,256,232,256,194827200,"2022-07-20","ABBA"
256,270,248,256,139450500,"2022-07-21","ABBA"
260,266,248,256,86762700,"2022-07-22","ABBA"
260,264,240,244,98828900,"2022-07-25","ABBA"
244,254,236,242,71108700,"2022-07-26","ABBA"
242,248,234,240,42156100,"2022-07-27","ABBA"
242,256,242,246,72585700,"2022-07-28","ABBA"
250,252,240,240,24950700,"2022-07-29","ABBA"
240,252,240,248,27922900,"2022-08-01","ABBA"
250,252,240,240,26979300,"2022-08-02","ABBA"
242,250,238,248,22172300,"2022-08-03","ABBA"
250,270,246,258,201857000,"2022-08-04","ABBA"
262,292,252,278,319447500,"2022-08-05","ABBA"
278,302,270,274,199121200,"2022-08-08","ABBA"
274,284,266,278,73016000,"2022-08-09","ABBA"
278,284,272,278,40488300,"2022-08-10","ABBA"
282,294,272,278,75147000,"2022-08-11","ABBA"
280,286,274,276,44613200,"2022-08-12","ABBA"
280,300,278,288,176459800,"2022-08-15","ABBA"
290,292,276,278,76746800,"2022-08-16","ABBA"
278,288,276,280,29240900,"2022-08-18","ABBA"
282,298,274,290,175609600,"2022-08-19","ABBA"
292,292,270,270,103854500,"2022-08-22","ABBA"
252,278,252,268,42208300,"2022-08-23","ABBA"
268,278,268,270,22523500,"2022-08-24","ABBA"
272,274,254,260,53668700,"2022-08-25","ABBA"
262,266,250,260,43319900,"2022-08-26","ABBA"
256,258,246,250,39368100,"2022-08-29","ABBA"
250,262,250,254,24652900,"2022-08-30","ABBA"
254,254,242,248,21216900,"2022-08-31","ABBA"
248,252,242,242,15435800,"2022-09-01","ABBA"
244,248,236,238,13569500,"2022-09-02","ABBA"
238,238,226,226,35271300,"2022-09-05","ABBA"
224,234,224,230,20426600,"2022-09-06","ABBA"
232,246,228,230,40607200,"2022-09-07","ABBA"
230,250,230,238,59911700,"2022-09-08","ABBA"
238,244,228,230,19574100,"2022-09-09","ABBA"
230,236,224,224,11069200,"2022-09-12","ABBA"
226,228,220,226,11562300,"2022-09-13","ABBA"
222,226,220,222,7627600,"2022-09-14","ABBA"
222,224,210,212,31878200,"2022-09-15","ABBA"
210,210,200,204,25779000,"2022-09-16","ABBA"
202,214,202,210,24493600,"2022-09-19","ABBA"
210,212,200,200,22330600,"2022-09-20","ABBA"
200,218,193,212,49620000,"2022-09-21","ABBA"
212,218,210,212,20588100,"2022-09-22","ABBA"
212,234,212,232,68315100,"2022-09-23","ABBA"
232,250,220,224,105194100,"2022-09-26","ABBA"
226,232,216,226,19468100,"2022-09-27","ABBA"
228,236,222,232,28272100,"2022-09-28","ABBA"
236,236,220,222,19683800,"2022-09-29","ABBA"
222,224,208,214,20673400,"2022-09-30","ABBA"
214,224,210,222,9816300,"2022-10-03","ABBA"
224,232,222,222,16107000,"2022-10-04","ABBA"
222,230,222,222,12737000,"2022-10-05","ABBA"
222,226,220,220,6259600,"2022-10-06","ABBA"
222,224,206,218,24395900,"2022-10-07","ABBA"
210,218,208,210,5517200,"2022-10-10","ABBA"
210,214,196,196,18805000,"2022-10-11","ABBA"
192,204,187,187,18063200,"2022-10-12","ABBA"
187,193,176,177,13185400,"2022-10-13","ABBA"
178,199,178,185,30806900,"2022-10-14","ABBA"
185,198,182,194,26715600,"2022-10-17","ABBA"
195,197,182,188,16602900,"2022-10-18","ABBA"
190,193,186,190,8664000,"2022-10-19","ABBA"
190,214,190,202,60167400,"2022-10-20","ABBA"
202,206,195,196,15446300,"2022-10-21","ABBA"
196,198,185,186,17169300,"2022-10-24","ABBA"
187,193,183,188,14209100,"2022-10-25","ABBA"
188,192,187,187,8295400,"2022-10-26","ABBA"
189,197,187,193,14539500,"2022-10-27","ABBA"
194,195,187,188,12230800,"2022-10-28","ABBA"
189,192,185,187,7981600,"2022-10-31","ABBA"
188,192,184,184,15568300,"2022-11-01","ABBA"
185,191,182,189,20943200,"2022-11-02","ABBA"
190,191,184,184,14298600,"2022-11-03","ABBA"
186,186,181,183,11412300,"2022-11-04","ABBA"
184,189,181,183,36961800,"2022-11-07","ABBA"
184,185,177,179,18534700,"2022-11-08","ABBA"
179,182,175,180,15027400,"2022-11-09","ABBA"
181,181,177,177,5458400,"2022-11-10","ABBA"
178,181,178,179,4267600,"2022-11-11","ABBA"
179,187,178,186,30272900,"2022-11-14","ABBA"
187,187,181,184,9851600,"2022-11-15","ABBA"
184,195,183,192,55351200,"2022-11-16","ABBA"
192,204,188,194,82832200,"2022-11-17","ABBA"
196,197,188,192,22104300,"2022-11-18","ABBA"
192,202,189,191,35882100,"2022-11-21","ABBA"
192,196,190,190,9055300,"2022-11-22","ABBA"
192,193,186,187,6986100,"2022-11-23","ABBA"
187,195,186,188,37816000,"2022-11-24","ABBA"
190,192,186,187,9932400,"2022-11-25","ABBA"
188,190,181,182,11227400,"2022-11-28","ABBA"
181,185,177,181,8991000,"2022-11-29","ABBA"
185,185,176,177,11230700,"2022-11-30","ABBA"
178,180,177,179,4246300,"2022-12-01","ABBA"
177,182,177,178,7505400,"2022-12-02","ABBA"
179,179,175,175,6450700,"2022-12-05","ABBA"
175,175,163,163,18106700,"2022-12-06","ABBA"
163,163,155,155,8086600,"2022-12-07","ABBA"
155,158,146,152,7664300,"2022-12-08","ABBA"
151,154,148,149,4295300,"2022-12-09","ABBA"
152,153,149,152,1373600,"2022-12-12","ABBA"
152,174,152,166,57324100,"2022-12-13","ABBA"
166,168,158,163,14941800,"2022-12-14","ABBA"
163,172,160,161,18779700,"2022-12-15","ABBA"
162,165,158,162,6442000,"2022-12-16","ABBA"
163,166,160,160,9025100,"2022-12-19","ABBA"
160,167,150,153,14334600,"2022-12-20","ABBA"
154,157,150,151,3810100,"2022-12-21","ABBA"
152,155,152,155,2896600,"2022-12-22","ABBA"
155,161,154,154,8369700,"2022-12-23","ABBA"
154,156,151,151,3694800,"2022-12-26","ABBA"
153,158,150,151,8246900,"2022-12-27","ABBA"
151,153,150,151,2025100,"2022-12-28","ABBA"
151,153,150,152,1335100,"2022-12-29","ABBA"
152,159,150,151,8593500,"2022-12-30","ABBA"
151,153,151,151,1383300,"2023-01-02","ABBA"
151,156,151,153,6045300,"2023-01-03","ABBA"
153,155,150,151,2416000,"2023-01-04","ABBA"
151,152,142,142,6758300,"2023-01-05","ABBA"
142,144,141,142,1825300,"2023-01-06","ABBA"
142,146,133,137,20309100,"2023-01-09","ABBA"
128,138,128,129,5275800,"2023-01-10","ABBA"
120,130,120,125,3025300,"2023-01-11","ABBA"
117,128,117,126,4906800,"2023-01-12","ABBA"
126,127,120,123,7131900,"2023-01-13","ABBA"
125,131,123,130,9032100,"2023-01-16","ABBA"
130,136,128,129,13596200,"2023-01-17","ABBA"
129,130,125,126,3334300,"2023-01-18","ABBA"
126,128,125,127,1688500,"2023-01-19","ABBA"
127,140,127,129,63663000,"2023-01-20","ABBA"
130,131,126,129,6405800,"2023-01-24","ABBA"
129,129,126,127,4550800,"2023-01-25","ABBA"
128,133,127,129,9639800,"2023-01-26","ABBA"
130,132,127,127,5511200,"2023-01-27","ABBA"
128,130,127,127,3323900,"2023-01-30","ABBA"
128,129,126,126,2043800,"2023-01-31","ABBA"
126,129,126,128,1842600,"2023-02-01","ABBA"
128,142,128,133,56262400,"2023-02-02","ABBA"
133,137,132,132,8893100,"2023-02-03","ABBA"
132,134,130,134,4614500,"2023-02-06","ABBA"
134,136,133,134,5764500,"2023-02-07","ABBA"
134,135,131,132,3814700,"2023-02-08","ABBA"
133,135,131,132,3993100,"2023-02-09","ABBA"
132,132,125,127,7514800,"2023-02-10","ABBA"
128,131,126,127,13584900,"2023-02-13","ABBA"
127,129,127,128,2650400,"2023-02-14","ABBA"
129,130,127,129,2284600,"2023-02-15","ABBA"
129,149,128,137,88548300,"2023-02-16","ABBA"
137,140,131,132,19556100,"2023-02-17","ABBA"
133,134,129,130,6000700,"2023-02-20","ABBA"
131,131,128,129,7416800,"2023-02-21","ABBA"
129,134,128,128,12324500,"2023-02-22","ABBA"
128,129,126,126,4523400,"2023-02-23","ABBA"
126,129,124,126,3624500,"2023-02-24","ABBA"
127,128,125,126,3771700,"2023-02-27","ABBA"
126,131,125,129,14639400,"2023-02-28","ABBA"
129,130,127,127,3273100,"2023-03-01","ABBA"
127,128,125,126,3711400,"2023-03-02","ABBA"
126,127,125,126,2108900,"2023-03-03","ABBA"
126,127,125,127,1587800,"2023-03-06","ABBA"
127,132,122,123,20140500,"2023-03-07","ABBA"
123,125,119,120,7344600,"2023-03-08","ABBA"
119,124,119,123,3553600,"2023-03-09","ABBA"
122,124,120,120,2976700,"2023-03-10","ABBA"
121,121,112,112,9522600,"2023-03-13","ABBA"
108,109,105,105,16535600,"2023-03-14","ABBA"
102,104,98,98,10894700,"2023-03-15","ABBA"
98,98,92,92,8526300,"2023-03-16","ABBA"
88,101,87,95,16924400,"2023-03-17","ABBA"
96,100,93,95,1982800,"2023-03-20","ABBA"
95,98,94,95,2052900,"2023-03-21","ABBA"
95,97,95,95,1223500,"2023-03-24","ABBA"
95,120,95,109,116877900,"2023-03-27","ABBA"
109,114,103,106,24050800,"2023-03-28","ABBA"
106,117,105,111,32059000,"2023-03-29","ABBA"
112,121,112,115,35143600,"2023-03-30","ABBA"
116,119,113,115,8280400,"2023-03-31","ABBA"
121,121,113,114,4355300,"2023-04-03","ABBA"
114,116,111,112,7950000,"2023-04-04","ABBA"
112,112,109,111,4319300,"2023-04-05","ABBA"
111,120,110,111,23450700,"2023-04-06","ABBA"
112,112,104,105,5941300,"2023-04-10","ABBA"
105,109,105,107,2355100,"2023-04-11","ABBA"
107,110,106,106,4782400,"2023-04-12","ABBA"
107,108,105,105,4857600,"2023-04-13","ABBA"
106,111,103,103,14275000,"2023-04-14","ABBA"
102,105,99,103,1934000,"2023-04-17","ABBA"
104,108,103,104,7539900,"2023-04-18","ABBA"
104,117,104,113,84957100,"2023-04-26","ABBA"
114,114,110,111,7587900,"2023-04-27","ABBA"
111,112,107,108,8108200,"2023-04-28","ABBA"
108,113,107,108,14620600,"2023-05-02","ABBA"
108,109,106,106,5045600,"2023-05-03","ABBA"
106,107,104,104,4583000,"2023-05-04","ABBA"
104,107,100,102,12170900,"2023-05-05","ABBA"
102,105,101,102,5663300,"2023-05-08","ABBA"
102,105,100,105,12671600,"2023-05-09","ABBA"
105,107,103,103,9065900,"2023-05-10","ABBA"
105,106,103,103,14490200,"2023-05-11","ABBA"
103,104,101,101,5008700,"2023-05-12","ABBA"
103,104,101,102,2437200,"2023-05-15","ABBA"
102,103,100,100,1581300,"2023-05-16","ABBA"
101,103,96,98,4707400,"2023-05-17","ABBA"
98,98,95,96,3339900,"2023-05-19","ABBA"
96,101,95,99,15301100,"2023-05-22","ABBA"
99,102,97,97,6306700,"2023-05-23","ABBA"
97,103,95,98,25922400,"2023-05-24","ABBA"
98,99,97,98,3433700,"2023-05-25","ABBA"
99,99,95,95,4006400,"2023-05-26","ABBA"
95,99,95,96,3793700,"2023-05-29","ABBA"
96,98,95,95,1538800,"2023-05-30","ABBA"
95,96,92,92,4466000,"2023-05-31","ABBA"
93,93,87,92,5450100,"2023-06-05","ABBA"
92,99,91,94,5735600,"2023-06-06","ABBA"
94,101,92,100,17854000,"2023-06-07","ABBA"
101,102,96,98,8311700,"2023-06-08","ABBA"
99,101,97,97,3715700,"2023-06-09","ABBA"
97,98,90,97,4575200,"2023-06-12","ABBA"
97,98,94,95,6282200,"2023-06-13","ABBA"
95,96,93,95,1865500,"2023-06-14","ABBA"
95,95,89,90,16529300,"2023-06-15","ABBA"
90,92,90,91,1448200,"2023-06-16","ABBA"
91,92,90,91,1446600,"2023-06-19","ABBA"
91,91,89,89,1847400,"2023-06-20","ABBA"
90,93,90,90,4214300,"2023-06-21","ABBA"
90,93,89,91,5216200,"2023-06-22","ABBA"
93,93,90,91,2021600,"2023-06-23","ABBA"
92,92,90,91,1369900,"2023-06-26","ABBA"
91,91,89,91,3672300,"2023-06-27","ABBA"
91,93,89,92,8359100,"2023-07-03","ABBA"
93,96,89,90,12050600,"2023-07-04","ABBA"
88,90,88,90,3477400,"2023-07-05","ABBA"
90,93,89,90,7907900,"2023-07-06","ABBA"
90,92,89,89,5772000,"2023-07-07","ABBA"
89,91,89,89,1936600,"2023-07-10","ABBA"
90,92,89,90,4151300,"2023-07-11","ABBA"
90,92,90,90,4600200,"2023-07-12","ABBA"
91,96,91,93,16929600,"2023-07-13","ABBA"
93,96,91,92,4975700,"2023-07-14","ABBA"
92,95,92,94,3594600,"2023-07-17","ABBA"
95,95,91,91,3090500,"2023-07-18","ABBA"
91,93,90,91,3408300,"2023-07-20","ABBA"
91,92,90,90,1608500,"2023-07-21","ABBA"
92,93,90,91,5185500,"2023-07-24","ABBA"
91,92,90,90,4724900,"2023-07-25","ABBA"
91,91,89,91,4870200,"2023-07-26","ABBA"
90,97,89,92,59278000,"2023-07-27","ABBA"
93,95,83,84,59162000,"2023-07-28","ABBA"
82,88,77,84,24202400,"2023-07-31","ABBA"
85,87,82,82,7751700,"2023-08-01","ABBA"
82,84,80,82,2823300,"2023-08-02","ABBA"
80,86,80,82,11294100,"2023-08-03","ABBA"
82,84,81,82,6183600,"2023-08-04","ABBA"
82,83,80,81,4766600,"2023-08-07","ABBA"
81,83,80,81,7345200,"2023-08-08","ABBA"
82,82,81,81,3510600,"2023-08-09","ABBA"
82,82,78,79,11303700,"2023-08-10","ABBA"
79,80,78,79,3931400,"2023-08-11","ABBA"
79,79,77,77,7513500,"2023-08-14","ABBA"
77,80,75,75,7545300,"2023-08-15","ABBA"
76,76,73,74,6178500,"2023-08-16","ABBA"
74,75,74,74,2380700,"2023-08-18","ABBA"
74,76,72,73,5392100,"2023-08-21","ABBA"
73,74,72,74,3565900,"2023-08-22","ABBA"
74,75,70,73,31294500,"2023-08-23","ABBA"
73,73,71,71,1729300,"2023-08-24","ABBA"
72,75,71,74,10168300,"2023-08-25","ABBA"
74,76,73,73,3134000,"2023-08-28","ABBA"
73,74,72,73,4229700,"2023-08-29","ABBA"
73,77,73,76,10972000,"2023-08-30","ABBA"
77,78,74,74,8347900,"2023-08-31","ABBA"
74,75,71,74,10176300,"2023-09-01","ABBA"
74,81,73,76,39959700,"2023-09-04","ABBA"
77,79,74,76,25662700,"2023-09-05","ABBA"
76,78,73,74,14035800,"2023-09-06","ABBA"
74,80,73,76,46622600,"2023-09-07","ABBA"
76,79,75,77,9959600,"2023-09-08","ABBA"
77,79,76,78,10954900,"2023-09-11","ABBA"
78,83,78,80,32635100,"2023-09-12","ABBA"
80,83,76,78,30336400,"2023-09-13","ABBA"
78,81,71,75,39093600,"2023-09-14","ABBA"
75,77,73,75,6139500,"2023-09-15","ABBA"
75,76,73,75,5643400,"2023-09-18","ABBA"
75,75,72,73,6159000,"2023-09-19","ABBA"
74,80,71,80,61736500,"2023-09-20","ABBA"
82,85,80,83,96371800,"2023-09-21","ABBA"
83,84,79,79,21958100,"2023-09-22","ABBA"
79,83,78,80,22739900,"2023-09-25","ABBA"
80,81,78,79,14494000,"2023-09-26","ABBA"
79,82,78,82,12585400,"2023-09-27","ABBA"
82,83,80,80,10814500,"2023-09-29","ABBA"
80,84,77,83,16440300,"2023-10-02","ABBA"
83,87,80,80,90991300,"2023-10-03","ABBA"
80,82,75,77,55772900,"2023-10-04","ABBA"
76,80,76,78,18852900,"2023-10-05","ABBA"
78,80,77,78,3767700,"2023-10-06","ABBA"
78,82,77,79,13310400,"2023-10-09","ABBA"
79,83,79,80,33966600,"2023-10-10","ABBA"
80,83,78,79,28780400,"2023-10-11","ABBA"
80,82,79,79,7122500,"2023-10-12","ABBA"
79,81,77,77,11810900,"2023-10-13","ABBA"
77,84,72,74,134705700,"2023-10-16","ABBA"
74,75,73,73,13006800,"2023-10-17","ABBA"
66,80,66,80,120213100,"2023-10-18","ABBA"
87,88,76,85,344060000,"2023-10-19","ABBA"
87,93,81,90,191081600,"2023-10-20","ABBA"
81,83,81,81,81876300,"2023-10-23","ABBA"
75,83,74,78,141423500,"2023-10-24","ABBA"
73,80,72,73,23198100,"2023-10-25","ABBA"
74,78,71,73,31651800,"2023-10-26","ABBA"
73,76,71,72,11490000,"2023-10-27","ABBA"
65,75,65,73,12137900,"2023-10-30","ABBA"
74,77,72,73,32478600,"2023-10-31","ABBA"
73,77,72,73,43930900,"2023-11-01","ABBA"
73,74,72,73,6015800,"2023-11-02","ABBA"
73,76,73,75,8725500,"2023-11-03","ABBA"
75,78,75,75,16043400,"2023-11-06","ABBA"
75,77,73,75,9651500,"2023-11-07","ABBA"
75,75,68,73,5238000,"2023-11-08","ABBA"
73,75,72,72,6729200,"2023-11-09","ABBA"
72,73,71,71,3821800,"2023-11-10","ABBA"
71,74,71,71,13139200,"2023-11-13","ABBA"
72,76,71,72,17057000,"2023-11-14","ABBA"
73,74,71,72,11784200,"2023-11-15","ABBA"
72,73,71,72,2565500,"2023-11-16","ABBA"
72,73,69,71,6094400,"2023-11-17","ABBA"
72,72,70,70,2549800,"2023-11-20","ABBA"
71,71,69,70,4177800,"2023-11-21","ABBA"
70,71,69,70,2255000,"2023-11-22","ABBA"
63,70,63,69,5310800,"2023-11-23","ABBA"
69,69,67,68,3012200,"2023-11-24","ABBA"
68,71,67,70,10967400,"2023-11-27","ABBA"
70,71,68,69,2506400,"2023-11-28","ABBA"
70,70,67,67,4827700,"2023-11-29","ABBA"
67,70,67,68,6730900,"2023-11-30","ABBA"
68,69,66,67,4572700,"2023-12-01","ABBA"
67,71,67,69,42616400,"2023-12-04","ABBA"
70,70,67,68,6479000,"2023-12-05","ABBA"
68,68,66,67,4205600,"2023-12-06","ABBA"
66,70,66,67,11180600,"2023-12-07","ABBA"
68,70,64,65,23273600,"2023-12-08","ABBA"
59,66,59,63,18308300,"2023-12-11","ABBA"
63,65,57,57,31211700,"2023-12-12","ABBA"
55,58,55,56,8703900,"2023-12-13","ABBA"
51,57,51,51,37693700,"2023-12-14","ABBA"
52,54,50,52,42410400,"2023-12-15","ABBA"
52,52,51,52,1714900,"2023-12-18","ABBA"
52,52,50,51,3672000,"2023-12-19","ABBA"
51,54,50,51,27468100,"2023-12-20","ABBA"
51,52,50,52,3300900,"2023-12-21","ABBA"
52,52,50,51,6711300,"2023-12-22","ABBA"
51,52,50,50,4148700,"2023-12-27","ABBA"
51,52,50,52,1131500,"2023-12-28","ABBA"
52,54,51,52,55315100,"2023-12-29","ABBA"
52,54,52,52,2353800,"2024-01-02","ABBA"
52,55,52,54,3231500,"2024-01-03","ABBA"
54,54,53,54,979500,"2024-01-04","ABBA"
54,55,53,55,15631700,"2024-01-05","ABBA"
55,55,54,54,864300,"2024-01-08","ABBA"
55,55,53,53,1534500,"2024-01-09","ABBA"
53,54,52,54,1064000,"2024-01-10","ABBA"
54,54,53,54,681600,"2024-01-11","ABBA"
53,54,52,54,1794100,"2024-01-12","ABBA"
54,54,52,53,656200,"2024-01-15","ABBA"
53,54,52,53,4905100,"2024-01-16","ABBA"
53,53,52,53,864500,"2024-01-17","ABBA"
53,53,51,52,5281800,"2024-01-18","ABBA"
52,55,51,52,38590300,"2024-01-19","ABBA"
52,53,50,51,15007600,"2024-01-22","ABBA"
51,54,50,52,64886400,"2024-01-23","ABBA"
51,53,50,51,21437900,"2024-01-24","ABBA"
51,53,51,52,6379000,"2024-01-25","ABBA"
52,52,51,51,6412800,"2024-01-26","ABBA"
51,53,50,51,27007600,"2024-01-29","ABBA"
52,53,50,51,7238300,"2024-01-30","ABBA"
52,52,50,51,622200,"2024-01-31","ABBA"
51,52,50,52,11104000,"2024-02-01","ABBA"
52,52,51,51,246800,"2024-02-02","ABBA"
51,53,51,52,32614900,"2024-02-05","ABBA"
52,53,51,52,439400,"2024-02-06","ABBA"
52,53,51,51,2673700,"2024-02-07","ABBA"
51,53,51,52,7727000,"2024-02-12","ABBA"
51,53,51,53,8011800,"2024-02-13","ABBA"
54,58,53,53,46501400,"2024-02-15","ABBA"
53,55,52,52,7384300,"2024-02-16","ABBA"
52,53,51,52,6908800,"2024-02-19","ABBA"
52,52,51,52,1629600,"2024-02-20","ABBA"
52,52,50,51,12495300,"2024-02-21","ABBA"
51,52,50,51,7438200,"2024-02-22","ABBA"
51,53,50,51,23618000,"2024-02-23","ABBA"
51,54,51,51,20102900,"2024-02-26","ABBA"
52,55,52,53,37215100,"2024-02-27","ABBA"
53,56,52,53,50696300,"2024-02-28","ABBA"
53,53,52,52,8553100,"2024-02-29","ABBA"
52,53,51,51,3987900,"2024-03-01","ABBA"
51,53,51,51,9013300,"2024-03-04","ABBA"
51,54,51,53,26251800,"2024-03-05","ABBA"
54,55,51,51,47519200,"2024-03-06","ABBA"
52,52,51,52,1363700,"2024-03-07","ABBA"
51,52,51,52,1764000,"2024-03-08","ABBA"
52,52,51,51,5094100,"2024-03-13","ABBA"
51,52,50,52,2942100,"2024-03-14","ABBA"
52,52,50,51,20326300,"2024-03-15","ABBA"
50,52,50,51,1132400,"2024-03-18","ABBA"
51,52,50,51,11157500,"2024-03-19","ABBA"
51,51,50,50,3432900,"2024-03-20","ABBA"
50,51,50,50,897500,"2024-03-21","ABBA"
51,51,50,51,1742100,"2024-03-22","ABBA"
50,50,45,45,6263400,"2024-03-25","ABBA"
41,41,41,41,1917500,"2024-03-26","ABBA"
37,37,37,37,12850600,"2024-03-27","ABBA"
34,34,34,34,2072600,"2024-03-28","ABBA"
31,31,31,31,725900,"2024-04-01","ABBA"
28,34,28,34,9721200,"2024-04-02","ABBA"
34,35,34,35,3018100,"2024-04-03","ABBA"
35,36,35,36,2001300,"2024-04-04","ABBA"
35,35,35,35,1635600,"2024-04-05","ABBA"
34,34,33,33,2068300,"2024-04-16","ABBA"
31,31,30,30,6347900,"2024-04-17","ABBA"
27,27,27,27,6127800,"2024-04-18","ABBA"
27,27,27,27,465800,"2024-04-19","ABBA"
27,27,27,27,339400,"2024-04-22","ABBA"
28,29,28,29,1405800,"2024-04-23","ABBA"
29,29,29,29,2040900,"2024-04-24","ABBA"
29,29,29,29,4746000,"2024-04-25","ABBA"
29,30,29,29,3291800,"2024-04-26","ABBA"
29,29,29,29,4267800,"2024-04-29","ABBA"
29,29,29,29,442800,"2024-04-30","ABBA"
28,29,28,29,439900,"2024-05-02","ABBA"
30,30,29,29,1887600,"2024-05-03","ABBA"
30,30,30,30,656400,"2024-05-06","ABBA"
29,30,29,30,425200,"2024-05-07","ABBA"
30,30,30,30,301000,"2024-05-08","ABBA"
30,30,30,30,273000,"2024-05-13","ABBA"
30,30,29,29,786600,"2024-05-14","ABBA"
29,29,29,29,840600,"2024-05-15","ABBA"
30,31,30,30,758400,"2024-05-16","ABBA"
30,30,30,30,144700,"2024-05-17","ABBA"
30,30,30,30,209200,"2024-05-20","ABBA"
30,30,30,30,642500,"2024-05-21","ABBA"
30,30,29,30,41900,"2024-05-22","ABBA"
29,29,29,29,753900,"2024-05-27","ABBA"
29,30,29,30,178500,"2024-05-28","ABBA"
29,29,28,29,734500,"2024-05-29","ABBA"
29,29,28,29,60500,"2024-05-30","ABBA"
29,29,29,29,50900,"2024-05-31","ABBA"
29,29,28,28,501800,"2024-06-03","ABBA"
27,27,27,27,262500,"2024-06-04","ABBA"
27,27,26,26,1176000,"2024-06-05","ABBA"
25,25,25,25,466200,"2024-06-06","ABBA"
24,24,24,24,409400,"2024-06-07","ABBA"
24,24,23,23,887700,"2024-06-10","ABBA"
22,22,22,22,742500,"2024-06-11","ABBA"
21,21,21,21,938200,"2024-06-12","ABBA"
21,21,21,21,524000,"2024-06-13","ABBA"
21,21,20,20,1586000,"2024-06-14","ABBA"
20,20,20,20,978300,"2024-06-19","ABBA"
20,20,20,20,337500,"2024-06-20","ABBA"
20,21,20,21,222600,"2024-06-21","ABBA"
21,21,20,20,1401200,"2024-06-24","ABBA"
19,19,19,19,2688900,"2024-06-25","ABBA"
19,19,19,19,620300,"2024-06-26","ABBA"
19,19,19,19,443900,"2024-06-27","ABBA"
19,19,19,19,774100,"2024-06-28","ABBA"
19,20,19,20,1099300,"2024-07-01","ABBA"
20,21,20,21,280300,"2024-07-02","ABBA"
21,21,20,21,336000,"2024-07-03","ABBA"
21,23,21,23,1001200,"2024-07-04","ABBA"
21,22,21,22,2499400,"2024-07-05","ABBA"
22,22,22,22,426300,"2024-07-08","ABBA"
22,23,22,23,1376700,"2024-07-09","ABBA"
24,24,24,24,813700,"2024-07-10","ABBA"
24,24,24,24,1293100,"2024-07-11","ABBA"
24,25,24,25,631300,"2024-07-12","ABBA"
25,25,24,24,627400,"2024-07-15","ABBA"
24,24,24,24,209400,"2024-07-16","ABBA"
25,25,25,25,188800,"2024-07-17","ABBA"
25,25,25,25,508800,"2024-07-18","ABBA"
25,25,25,25,172800,"2024-07-19","ABBA"
25,25,25,25,516200,"2024-07-22","ABBA"
26,26,26,26,647000,"2024-07-23","ABBA"
27,27,27,27,396900,"2024-07-24","ABBA"
27,29,27,29,746500,"2024-07-25","ABBA"
30,30,30,30,1391200,"2024-07-26","ABBA"
30,30,30,30,361800,"2024-07-29","ABBA"
30,30,30,30,1655400,"2024-07-30","ABBA"
30,30,30,30,238100,"2024-07-31","ABBA"
30,30,28,28,306600,"2024-08-01","ABBA"
28,28,26,26,759400,"2024-08-02","ABBA"
26,26,25,25,313100,"2024-08-05","ABBA"
25,25,24,24,300500,"2024-08-06","ABBA"
25,25,25,25,451400,"2024-08-07","ABBA"
25,27,25,27,810300,"2024-08-08","ABBA"
27,27,27,27,343300,"2024-08-09","ABBA"
29,29,28,28,505400,"2024-08-12","ABBA"
28,28,27,27,408500,"2024-08-13","ABBA"
27,27,27,27,375500,"2024-08-14","ABBA"
27,28,27,28,655900,"2024-08-15","ABBA"
27,27,27,27,1368100,"2024-08-16","ABBA"
27,28,27,28,506100,"2024-08-19","ABBA"
28,28,28,28,222700,"2024-08-20","ABBA"
28,28,28,28,610700,"2024-08-21","ABBA"
28,28,28,28,573600,"2024-08-22","ABBA"
28,28,28,28,754900,"2024-08-23","ABBA"
28,28,28,28,362600,"2024-08-26","ABBA"
28,28,27,28,178800,"2024-08-27","ABBA"
28,29,28,29,332400,"2024-08-28","ABBA"
29,29,29,29,478300,"2024-08-29","ABBA"
29,31,28,31,4315300,"2024-08-30","ABBA"
34,34,34,34,1993200,"2024-09-02","ABBA"
34,34,31,31,4431500,"2024-09-03","ABBA"
28,30,28,30,369100,"2024-09-04","ABBA"
30,30,30,30,146400,"2024-09-05","ABBA"
30,31,30,31,93200,"2024-09-06","ABBA"
32,34,32,34,647600,"2024-09-09","ABBA"
35,36,35,36,4724000,"2024-09-10","ABBA"
37,39,37,39,4978700,"2024-09-11","ABBA"
42,42,38,38,11682900,"2024-09-12","ABBA"
37,38,37,38,521400,"2024-09-13","ABBA"
38,38,38,38,212200,"2024-09-17","ABBA"
39,41,39,41,1079200,"2024-09-18","ABBA"
41,41,41,41,929700,"2024-09-19","ABBA"
41,41,41,41,1999900,"2024-09-20","ABBA"
39,39,39,39,904200,"2024-09-23","ABBA"
38,38,38,38,1983000,"2024-09-24","ABBA"
38,38,38,38,584700,"2024-09-25","ABBA"
38,38,38,38,358900,"2024-09-26","ABBA"
38,38,38,38,249900,"2024-09-27","ABBA"
38,38,36,36,1519400,"2024-09-30","ABBA"
36,36,35,36,846800,"2024-10-01","ABBA"
36,36,35,35,251800,"2024-10-02","ABBA"
34,34,34,34,2071100,"2024-10-03","ABBA"
34,34,34,34,215900,"2024-10-04","ABBA"
34,34,34,34,1709600,"2024-10-07","ABBA"
34,34,34,34,296600,"2024-10-08","ABBA"
34,34,34,34,139600,"2024-10-09","ABBA"
34,34,33,33,146200,"2024-10-10","ABBA"
33,33,33,33,984000,"2024-10-11","ABBA"
33,34,33,34,108900,"2024-10-14","ABBA"
37,37,37,37,7139500,"2024-10-15","ABBA"
40,40,40,40,6476200,"2024-10-16","ABBA"
36,39,36,39,9241600,"2024-10-17","ABBA"
39,39,37,38,934300,"2024-10-18","ABBA"
38,38,38,38,1202400,"2024-10-21","ABBA"
38,38,37,37,731500,"2024-10-22","ABBA"
37,37,37,37,491700,"2024-10-23","ABBA"
36,36,36,36,2929700,"2024-10-24","ABBA"
36,36,35,35,1738500,"2024-10-25","ABBA"
33,33,32,32,1452900,"2024-10-28","ABBA"
32,32,30,30,5224100,"2024-10-29","ABBA"
29,31,29,31,1127000,"2024-10-30","ABBA"
31,31,29,29,3201800,"2024-10-31","ABBA"
29,29,29,29,2439500,"2024-11-01","ABBA"