va-project/Companies_Data/SCHW_Data/SCHW_price_history.csv

1	symbol	date	Closing Price
2	SCHW	1987-09-22	0.3621399998664856
3	SCHW	1987-09-23	0.3621399998664856
4	SCHW	1987-09-24	0.3703700006008148
5	SCHW	1987-09-25	0.3731139898300171
6	SCHW	1987-09-28	0.3648830056190491
7	SCHW	1987-09-29	0.35665300488471985
8	SCHW	1987-09-30	0.34842199087142944
9	SCHW	1987-10-01	0.3593960106372833
10	SCHW	1987-10-02	0.3593960106372833
11	SCHW	1987-10-05	0.3511660099029541
12	SCHW	1987-10-06	0.3511660099029541
13	SCHW	1987-10-07	0.34567898511886597
14	SCHW	1987-10-08	0.3401919901371002
15	SCHW	1987-10-09	0.331961989402771
16	SCHW	1987-10-12	0.31824401021003723
17	SCHW	1987-10-13	0.31550100445747375
18	SCHW	1987-10-14	0.2990399897098541
19	SCHW	1987-10-15	0.2990399897098541
20	SCHW	1987-10-16	0.2825790047645569
21	SCHW	1987-10-19	0.26886099576950073
22	SCHW	1987-10-20	0.2606309950351715
23	SCHW	1987-10-21	0.24691399931907654
24	SCHW	1987-10-22	0.21399199962615967
25	SCHW	1987-10-23	0.19753099977970123
26	SCHW	1987-10-26	0.17283999919891357
27	SCHW	1987-10-27	0.17558300495147705
28	SCHW	1987-10-28	0.16460900008678436
29	SCHW	1987-10-29	0.14266100525856018
30	SCHW	1987-10-30	0.17283999919891357
31	SCHW	1987-11-02	0.19753099977970123
32	SCHW	1987-11-03	0.18655699491500854
33	SCHW	1987-11-04	0.1810699999332428
34	SCHW	1987-11-05	0.1700959950685501
35	SCHW	1987-11-06	0.1700959950685501
36	SCHW	1987-11-09	0.16460900008678436
37	SCHW	1987-11-10	0.15912200510501862
38	SCHW	1987-11-11	0.1618659943342209
39	SCHW	1987-11-12	0.16735300421714783
40	SCHW	1987-11-13	0.16735300421714783
41	SCHW	1987-11-16	0.1700959950685501
42	SCHW	1987-11-17	0.15912200510501862
43	SCHW	1987-11-18	0.16460900008678436
44	SCHW	1987-11-19	0.15363499522209167
45	SCHW	1987-11-20	0.15912200510501862
46	SCHW	1987-11-23	0.15912200510501862
47	SCHW	1987-11-24	0.15912200510501862
48	SCHW	1987-11-25	0.15637899935245514
49	SCHW	1987-11-27	0.15363499522209167
50	SCHW	1987-11-30	0.14540499448776245
51	SCHW	1987-12-01	0.14540499448776245
52	SCHW	1987-12-02	0.14266100525856018
53	SCHW	1987-12-03	0.1399179995059967
54	SCHW	1987-12-04	0.1316870003938675
55	SCHW	1987-12-07	0.13443100452423096
56	SCHW	1987-12-08	0.1316870003938675
57	SCHW	1987-12-09	0.13443100452423096
58	SCHW	1987-12-10	0.13443100452423096
59	SCHW	1987-12-11	0.1316870003938675
60	SCHW	1987-12-14	0.12894399464130402
61	SCHW	1987-12-15	0.12894399464130402
62	SCHW	1987-12-16	0.12894399464130402
63	SCHW	1987-12-17	0.1316870003938675
64	SCHW	1987-12-18	0.13717399537563324
65	SCHW	1987-12-21	0.14540499448776245
66	SCHW	1987-12-22	0.13717399537563324
67	SCHW	1987-12-23	0.14266100525856018
68	SCHW	1987-12-24	0.1399179995059967
69	SCHW	1987-12-28	0.1399179995059967
70	SCHW	1987-12-29	0.13717399537563324
71	SCHW	1987-12-30	0.12894399464130402
72	SCHW	1987-12-31	0.1316870003938675
73	SCHW	1988-01-04	0.13717399537563324
74	SCHW	1988-01-05	0.1399179995059967
75	SCHW	1988-01-06	0.14540499448776245
76	SCHW	1988-01-07	0.14814800024032593
77	SCHW	1988-01-08	0.1399179995059967
78	SCHW	1988-01-11	0.1399179995059967
79	SCHW	1988-01-12	0.13717399537563324
80	SCHW	1988-01-13	0.13717399537563324
81	SCHW	1988-01-14	0.1316870003938675
82	SCHW	1988-01-15	0.1316870003938675
83	SCHW	1988-01-18	0.1316870003938675
84	SCHW	1988-01-19	0.1316870003938675
85	SCHW	1988-01-20	0.1316870003938675
86	SCHW	1988-01-21	0.13443100452423096
87	SCHW	1988-01-22	0.1399179995059967
88	SCHW	1988-01-25	0.13717399537563324
89	SCHW	1988-01-26	0.1399179995059967
90	SCHW	1988-01-27	0.1399179995059967
91	SCHW	1988-01-28	0.14266100525856018
92	SCHW	1988-01-29	0.14266100525856018
93	SCHW	1988-02-01	0.14814800024032593
94	SCHW	1988-02-02	0.1508920043706894
95	SCHW	1988-02-03	0.1508920043706894
96	SCHW	1988-02-04	0.1508920043706894
97	SCHW	1988-02-05	0.14814800024032593
98	SCHW	1988-02-08	0.1508920043706894
99	SCHW	1988-02-09	0.1508920043706894
100	SCHW	1988-02-10	0.15363499522209167
101	SCHW	1988-02-11	0.15363499522209167
102	SCHW	1988-02-12	0.1508920043706894
103	SCHW	1988-02-16	0.15363499522209167
104	SCHW	1988-02-17	0.15363499522209167
105	SCHW	1988-02-18	0.15363499522209167
106	SCHW	1988-02-19	0.15363499522209167
107	SCHW	1988-02-22	0.15912200510501862
108	SCHW	1988-02-23	0.16460900008678436
109	SCHW	1988-02-24	0.16735300421714783
110	SCHW	1988-02-25	0.17558300495147705
111	SCHW	1988-02-26	0.18655699491500854
112	SCHW	1988-02-29	0.19753099977970123
113	SCHW	1988-03-01	0.19478699564933777
114	SCHW	1988-03-02	0.19478699564933777
115	SCHW	1988-03-03	0.19204400479793549
116	SCHW	1988-03-04	0.19204400479793549
117	SCHW	1988-03-07	0.19478699564933777
118	SCHW	1988-03-08	0.19753099977970123
119	SCHW	1988-03-09	0.20850500464439392
120	SCHW	1988-03-10	0.20850500464439392
121	SCHW	1988-03-11	0.20301799476146698
122	SCHW	1988-03-14	0.19478699564933777
123	SCHW	1988-03-15	0.18655699491500854
124	SCHW	1988-03-16	0.18930000066757202
125	SCHW	1988-03-17	0.18930000066757202
126	SCHW	1988-03-18	0.18655699491500854
127	SCHW	1988-03-21	0.18655699491500854
128	SCHW	1988-03-22	0.18655699491500854
129	SCHW	1988-03-23	0.18930000066757202
130	SCHW	1988-03-24	0.1810699999332428
131	SCHW	1988-03-25	0.17558300495147705
132	SCHW	1988-03-28	0.17283999919891357
133	SCHW	1988-03-29	0.17283999919891357
134	SCHW	1988-03-30	0.1700959950685501
135	SCHW	1988-03-31	0.1618659943342209
136	SCHW	1988-04-04	0.15637899935245514
137	SCHW	1988-04-05	0.15912200510501862
138	SCHW	1988-04-06	0.16460900008678436
139	SCHW	1988-04-07	0.16460900008678436
140	SCHW	1988-04-08	0.16460900008678436
141	SCHW	1988-04-11	0.1700959950685501
142	SCHW	1988-04-12	0.17283999919891357
143	SCHW	1988-04-13	0.1700959950685501
144	SCHW	1988-04-14	0.1618659943342209
145	SCHW	1988-04-15	0.1618659943342209
146	SCHW	1988-04-18	0.16460900008678436
147	SCHW	1988-04-19	0.16460900008678436
148	SCHW	1988-04-20	0.16735300421714783
149	SCHW	1988-04-21	0.1700959950685501
150	SCHW	1988-04-22	0.16735300421714783
151	SCHW	1988-04-25	0.16735300421714783
152	SCHW	1988-04-26	0.16460900008678436
153	SCHW	1988-04-27	0.16460900008678436
154	SCHW	1988-04-28	0.16460900008678436
155	SCHW	1988-04-29	0.16735300421714783
156	SCHW	1988-05-02	0.1700959950685501
157	SCHW	1988-05-03	0.17558300495147705
158	SCHW	1988-05-04	0.1700959950685501
159	SCHW	1988-05-05	0.16735300421714783
160	SCHW	1988-05-06	0.16735300421714783
161	SCHW	1988-05-09	0.16460900008678436
162	SCHW	1988-05-10	0.16735300421714783
163	SCHW	1988-05-11	0.15912200510501862
164	SCHW	1988-05-12	0.15912200510501862
165	SCHW	1988-05-13	0.1618659943342209
166	SCHW	1988-05-16	0.1618659943342209
167	SCHW	1988-05-17	0.15912200510501862
168	SCHW	1988-05-18	0.15912200510501862
169	SCHW	1988-05-19	0.15363499522209167
170	SCHW	1988-05-20	0.15363499522209167
171	SCHW	1988-05-23	0.14814800024032593
172	SCHW	1988-05-24	0.14814800024032593
173	SCHW	1988-05-25	0.14814800024032593
174	SCHW	1988-05-26	0.14814800024032593
175	SCHW	1988-05-27	0.14540499448776245
176	SCHW	1988-05-31	0.1508920043706894
177	SCHW	1988-06-01	0.15912200510501862
178	SCHW	1988-06-02	0.15912200510501862
179	SCHW	1988-06-03	0.15912200510501862
180	SCHW	1988-06-06	0.15912200510501862
181	SCHW	1988-06-07	0.15912200510501862
182	SCHW	1988-06-08	0.16460900008678436
183	SCHW	1988-06-09	0.16460900008678436
184	SCHW	1988-06-10	0.16460900008678436
185	SCHW	1988-06-13	0.1618659943342209
186	SCHW	1988-06-14	0.1618659943342209
187	SCHW	1988-06-15	0.16460900008678436
188	SCHW	1988-06-16	0.1618659943342209
189	SCHW	1988-06-17	0.16460900008678436
190	SCHW	1988-06-20	0.16460900008678436
191	SCHW	1988-06-21	0.1618659943342209
192	SCHW	1988-06-22	0.16735300421714783
193	SCHW	1988-06-23	0.16460900008678436
194	SCHW	1988-06-24	0.1618659943342209
195	SCHW	1988-06-27	0.15912200510501862
196	SCHW	1988-06-28	0.15912200510501862
197	SCHW	1988-06-29	0.15912200510501862
198	SCHW	1988-06-30	0.15912200510501862
199	SCHW	1988-07-01	0.1618659943342209
200	SCHW	1988-07-05	0.15912200510501862
201	SCHW	1988-07-06	0.15912200510501862
202	SCHW	1988-07-07	0.1618659943342209
203	SCHW	1988-07-08	0.15912200510501862
204	SCHW	1988-07-11	0.15912200510501862
205	SCHW	1988-07-12	0.15637899935245514
206	SCHW	1988-07-13	0.15637899935245514
207	SCHW	1988-07-14	0.15912200510501862
208	SCHW	1988-07-15	0.15912200510501862
209	SCHW	1988-07-18	0.1618659943342209
210	SCHW	1988-07-19	0.15637899935245514
211	SCHW	1988-07-20	0.16460900008678436
212	SCHW	1988-07-21	0.1618659943342209
213	SCHW	1988-07-22	0.1618659943342209
214	SCHW	1988-07-25	0.15912200510501862
215	SCHW	1988-07-26	0.15637899935245514
216	SCHW	1988-07-27	0.15637899935245514
217	SCHW	1988-07-28	0.1618659943342209
218	SCHW	1988-07-29	0.16460900008678436
219	SCHW	1988-08-01	0.1618659943342209
220	SCHW	1988-08-02	0.1618659943342209
221	SCHW	1988-08-03	0.1618659943342209
222	SCHW	1988-08-04	0.15912200510501862
223	SCHW	1988-08-05	0.15637899935245514
224	SCHW	1988-08-08	0.15637899935245514
225	SCHW	1988-08-09	0.15637899935245514
226	SCHW	1988-08-10	0.15637899935245514
227	SCHW	1988-08-11	0.15637899935245514
228	SCHW	1988-08-12	0.15637899935245514
229	SCHW	1988-08-15	0.15363499522209167
230	SCHW	1988-08-16	0.1618659943342209
231	SCHW	1988-08-17	0.15637899935245514
232	SCHW	1988-08-18	0.15363499522209167
233	SCHW	1988-08-19	0.15363499522209167
234	SCHW	1988-08-22	0.15363499522209167
235	SCHW	1988-08-23	0.15363499522209167
236	SCHW	1988-08-24	0.1508920043706894
237	SCHW	1988-08-25	0.1508920043706894
238	SCHW	1988-08-26	0.14540499448776245
239	SCHW	1988-08-29	0.14540499448776245
240	SCHW	1988-08-30	0.14540499448776245
241	SCHW	1988-08-31	0.14814800024032593
242	SCHW	1988-09-01	0.14814800024032593
243	SCHW	1988-09-02	0.14814800024032593
244	SCHW	1988-09-06	0.14814800024032593
245	SCHW	1988-09-07	0.14540499448776245
246	SCHW	1988-09-08	0.14540499448776245
247	SCHW	1988-09-09	0.14814800024032593
248	SCHW	1988-09-12	0.14540499448776245
249	SCHW	1988-09-13	0.14540499448776245
250	SCHW	1988-09-14	0.14814800024032593
251	SCHW	1988-09-15	0.14540499448776245
252	SCHW	1988-09-16	0.14814800024032593
253	SCHW	1988-09-19	0.14540499448776245
254	SCHW	1988-09-20	0.14814800024032593
255	SCHW	1988-09-21	0.1508920043706894
256	SCHW	1988-09-22	0.14814800024032593
257	SCHW	1988-09-23	0.14540499448776245
258	SCHW	1988-09-26	0.14540499448776245
259	SCHW	1988-09-27	0.14266100525856018
260	SCHW	1988-09-28	0.14266100525856018
261	SCHW	1988-09-29	0.14814800024032593
262	SCHW	1988-09-30	0.14814800024032593
263	SCHW	1988-10-03	0.14540499448776245
264	SCHW	1988-10-04	0.1508920043706894
265	SCHW	1988-10-05	0.15912200510501862
266	SCHW	1988-10-06	0.15637899935245514
267	SCHW	1988-10-07	0.15912200510501862
268	SCHW	1988-10-10	0.15912200510501862
269	SCHW	1988-10-11	0.15912200510501862
270	SCHW	1988-10-12	0.15912200510501862
271	SCHW	1988-10-13	0.15912200510501862
272	SCHW	1988-10-14	0.1618659943342209
273	SCHW	1988-10-17	0.16460900008678436
274	SCHW	1988-10-18	0.16460900008678436
275	SCHW	1988-10-19	0.16460900008678436
276	SCHW	1988-10-20	0.17283999919891357
277	SCHW	1988-10-21	0.18381300568580627
278	SCHW	1988-10-24	0.1810699999332428
279	SCHW	1988-10-25	0.17558300495147705
280	SCHW	1988-10-26	0.17283999919891357
281	SCHW	1988-10-27	0.17283999919891357
282	SCHW	1988-10-28	0.1700959950685501
283	SCHW	1988-10-31	0.16460900008678436
284	SCHW	1988-11-01	0.16460900008678436
285	SCHW	1988-11-02	0.15912200510501862
286	SCHW	1988-11-03	0.16460900008678436
287	SCHW	1988-11-04	0.16460900008678436
288	SCHW	1988-11-07	0.15637899935245514
289	SCHW	1988-11-08	0.15637899935245514
290	SCHW	1988-11-09	0.14814800024032593
291	SCHW	1988-11-10	0.15363499522209167
292	SCHW	1988-11-11	0.15363499522209167
293	SCHW	1988-11-14	0.1508920043706894
294	SCHW	1988-11-15	0.14814800024032593
295	SCHW	1988-11-16	0.1508920043706894
296	SCHW	1988-11-17	0.1508920043706894
297	SCHW	1988-11-18	0.14814800024032593
298	SCHW	1988-11-21	0.14814800024032593
299	SCHW	1988-11-22	0.14814800024032593
300	SCHW	1988-11-23	0.14814800024032593
301	SCHW	1988-11-25	0.14540499448776245
302	SCHW	1988-11-28	0.14540499448776245
303	SCHW	1988-11-29	0.14814800024032593
304	SCHW	1988-11-30	0.14814800024032593
305	SCHW	1988-12-01	0.14814800024032593
306	SCHW	1988-12-02	0.14814800024032593
307	SCHW	1988-12-05	0.14814800024032593
308	SCHW	1988-12-06	0.14540499448776245
309	SCHW	1988-12-07	0.14814800024032593
310	SCHW	1988-12-08	0.14814800024032593
311	SCHW	1988-12-09	0.14540499448776245
312	SCHW	1988-12-12	0.14814800024032593
313	SCHW	1988-12-13	0.14540499448776245
314	SCHW	1988-12-14	0.14540499448776245
315	SCHW	1988-12-15	0.14814800024032593
316	SCHW	1988-12-16	0.14814800024032593
317	SCHW	1988-12-19	0.14814800024032593
318	SCHW	1988-12-20	0.14540499448776245
319	SCHW	1988-12-21	0.14266100525856018
320	SCHW	1988-12-22	0.14540499448776245
321	SCHW	1988-12-23	0.14266100525856018
322	SCHW	1988-12-27	0.14540499448776245
323	SCHW	1988-12-28	0.14540499448776245
324	SCHW	1988-12-29	0.14814800024032593
325	SCHW	1988-12-30	0.14814800024032593
326	SCHW	1989-01-03	0.14814800024032593
327	SCHW	1989-01-04	0.15637899935245514
328	SCHW	1989-01-05	0.15912200510501862
329	SCHW	1989-01-06	0.16735300421714783
330	SCHW	1989-01-09	0.16735300421714783
331	SCHW	1989-01-10	0.1700959950685501
332	SCHW	1989-01-11	0.16735300421714783
333	SCHW	1989-01-12	0.1700959950685501
334	SCHW	1989-01-13	0.17558300495147705
335	SCHW	1989-01-16	0.17558300495147705
336	SCHW	1989-01-17	0.1700959950685501
337	SCHW	1989-01-18	0.1700959950685501
338	SCHW	1989-01-19	0.17832599580287933
339	SCHW	1989-01-20	0.18381300568580627
340	SCHW	1989-01-23	0.18930000066757202
341	SCHW	1989-01-24	0.19204400479793549
342	SCHW	1989-01-25	0.19478699564933777
343	SCHW	1989-01-26	0.20301799476146698
344	SCHW	1989-01-27	0.21947899460792542
345	SCHW	1989-01-30	0.2222220003604889
346	SCHW	1989-01-31	0.22496600449085236
347	SCHW	1989-02-01	0.23319600522518158
348	SCHW	1989-02-02	0.2304529994726181
349	SCHW	1989-02-03	0.22496600449085236
350	SCHW	1989-02-06	0.21399199962615967
351	SCHW	1989-02-07	0.2112479954957962
352	SCHW	1989-02-08	0.2112479954957962
353	SCHW	1989-02-09	0.2112479954957962
354	SCHW	1989-02-10	0.2002740055322647
355	SCHW	1989-02-13	0.2002740055322647
356	SCHW	1989-02-14	0.20576100051403046
357	SCHW	1989-02-15	0.20576100051403046
358	SCHW	1989-02-16	0.20576100051403046
359	SCHW	1989-02-17	0.20576100051403046
360	SCHW	1989-02-21	0.20301799476146698
361	SCHW	1989-02-22	0.19753099977970123
362	SCHW	1989-02-23	0.19478699564933777
363	SCHW	1989-02-24	0.18655699491500854
364	SCHW	1989-02-27	0.18655699491500854
365	SCHW	1989-02-28	0.18930000066757202
366	SCHW	1989-03-01	0.18930000066757202
367	SCHW	1989-03-02	0.19753099977970123
368	SCHW	1989-03-03	0.19753099977970123
369	SCHW	1989-03-06	0.20301799476146698
370	SCHW	1989-03-07	0.20576100051403046
371	SCHW	1989-03-08	0.20850500464439392
372	SCHW	1989-03-09	0.20576100051403046
373	SCHW	1989-03-10	0.20576100051403046
374	SCHW	1989-03-13	0.20576100051403046
375	SCHW	1989-03-14	0.20850500464439392
376	SCHW	1989-03-15	0.20576100051403046
377	SCHW	1989-03-16	0.20850500464439392
378	SCHW	1989-03-17	0.20301799476146698
379	SCHW	1989-03-20	0.19478699564933777
380	SCHW	1989-03-21	0.19753099977970123
381	SCHW	1989-03-22	0.19753099977970123
382	SCHW	1989-03-23	0.19204400479793549
383	SCHW	1989-03-27	0.19204400479793549
384	SCHW	1989-03-28	0.19204400479793549
385	SCHW	1989-03-29	0.19204400479793549
386	SCHW	1989-03-30	0.19204400479793549
387	SCHW	1989-03-31	0.19478699564933777
388	SCHW	1989-04-03	0.19478699564933777
389	SCHW	1989-04-04	0.19478699564933777
390	SCHW	1989-04-05	0.19204400479793549
391	SCHW	1989-04-06	0.19753099977970123
392	SCHW	1989-04-07	0.19753099977970123
393	SCHW	1989-04-10	0.19478699564933777
394	SCHW	1989-04-11	0.19753099977970123
395	SCHW	1989-04-12	0.2002740055322647
396	SCHW	1989-04-13	0.20301799476146698
397	SCHW	1989-04-14	0.21399199962615967
398	SCHW	1989-04-17	0.21399199962615967
399	SCHW	1989-04-18	0.2304529994726181
400	SCHW	1989-04-19	0.23868300020694733
401	SCHW	1989-04-20	0.2304529994726181
402	SCHW	1989-04-21	0.2222220003604889
403	SCHW	1989-04-24	0.2222220003604889
404	SCHW	1989-04-25	0.21947899460792542
405	SCHW	1989-04-26	0.21947899460792542
406	SCHW	1989-04-27	0.2222220003604889
407	SCHW	1989-04-28	0.2222220003604889
408	SCHW	1989-05-01	0.21947899460792542
409	SCHW	1989-05-02	0.21947899460792542
410	SCHW	1989-05-03	0.21947899460792542
411	SCHW	1989-05-04	0.21947899460792542
412	SCHW	1989-05-05	0.21947899460792542
413	SCHW	1989-05-08	0.21947899460792542
414	SCHW	1989-05-09	0.21673500537872314
415	SCHW	1989-05-10	0.21947899460792542
416	SCHW	1989-05-11	0.22496600449085236
417	SCHW	1989-05-12	0.22496600449085236
418	SCHW	1989-05-15	0.2414270043373108
419	SCHW	1989-05-16	0.23868300020694733
420	SCHW	1989-05-17	0.24416999518871307
421	SCHW	1989-05-18	0.24416999518871307
422	SCHW	1989-05-19	0.24691399931907654
423	SCHW	1989-05-22	0.24965700507164001
424	SCHW	1989-05-23	0.25514400005340576
425	SCHW	1989-05-24	0.25788798928260803
426	SCHW	1989-05-25	0.2524009943008423
427	SCHW	1989-05-26	0.24691399931907654
428	SCHW	1989-05-30	0.24691399931907654
429	SCHW	1989-05-31	0.25788798928260803
430	SCHW	1989-06-01	0.25514400005340576
431	SCHW	1989-06-02	0.25788798928260803
432	SCHW	1989-06-05	0.25788798928260803
433	SCHW	1989-06-06	0.24965700507164001
434	SCHW	1989-06-07	0.2524009943008423
435	SCHW	1989-06-08	0.2606309950351715
436	SCHW	1989-06-09	0.263374000787735
437	SCHW	1989-06-12	0.2606309950351715
438	SCHW	1989-06-13	0.263374000787735
439	SCHW	1989-06-14	0.263374000787735
440	SCHW	1989-06-15	0.25788798928260803
441	SCHW	1989-06-16	0.2606309950351715
442	SCHW	1989-06-19	0.2606309950351715
443	SCHW	1989-06-20	0.263374000787735
444	SCHW	1989-06-21	0.263374000787735
445	SCHW	1989-06-22	0.26611799001693726
446	SCHW	1989-06-23	0.26611799001693726
447	SCHW	1989-06-26	0.263374000787735
448	SCHW	1989-06-27	0.2606309950351715
449	SCHW	1989-06-28	0.2524009943008423
450	SCHW	1989-06-29	0.23868300020694733
451	SCHW	1989-06-30	0.2414270043373108
452	SCHW	1989-07-03	0.24691399931907654
453	SCHW	1989-07-05	0.25788798928260803
454	SCHW	1989-07-06	0.26611799001693726
455	SCHW	1989-07-07	0.26886099576950073
456	SCHW	1989-07-10	0.27709200978279114
457	SCHW	1989-07-11	0.27709200978279114
458	SCHW	1989-07-12	0.2798349857330322
459	SCHW	1989-07-13	0.2798349857330322
460	SCHW	1989-07-14	0.27709200978279114
461	SCHW	1989-07-17	0.28532201051712036
462	SCHW	1989-07-18	0.3017829954624176
463	SCHW	1989-07-19	0.32647499442100525
464	SCHW	1989-07-20	0.331961989402771
465	SCHW	1989-07-21	0.323731005191803
466	SCHW	1989-07-24	0.3209879994392395
467	SCHW	1989-07-25	0.3209879994392395
468	SCHW	1989-07-26	0.3209879994392395
469	SCHW	1989-07-27	0.33744901418685913
470	SCHW	1989-07-28	0.3429360091686249
471	SCHW	1989-07-31	0.3621399998664856
472	SCHW	1989-08-01	0.3593960106372833
473	SCHW	1989-08-02	0.3593960106372833
474	SCHW	1989-08-03	0.3539089858531952
475	SCHW	1989-08-04	0.3429360091686249
476	SCHW	1989-08-07	0.34842199087142944
477	SCHW	1989-08-08	0.34842199087142944
478	SCHW	1989-08-09	0.34567898511886597
479	SCHW	1989-08-10	0.34842199087142944
480	SCHW	1989-08-11	0.3347049951553345
481	SCHW	1989-08-14	0.3347049951553345
482	SCHW	1989-08-15	0.3347049951553345
483	SCHW	1989-08-16	0.32647499442100525
484	SCHW	1989-08-17	0.32647499442100525
485	SCHW	1989-08-18	0.32647499442100525
486	SCHW	1989-08-21	0.32647499442100525
487	SCHW	1989-08-22	0.31550100445747375
488	SCHW	1989-08-23	0.3292180001735687
489	SCHW	1989-08-24	0.3429360091686249
490	SCHW	1989-08-25	0.34842199087142944
491	SCHW	1989-08-28	0.34842199087142944
492	SCHW	1989-08-29	0.34842199087142944
493	SCHW	1989-08-30	0.34842199087142944
494	SCHW	1989-08-31	0.34567898511886597
495	SCHW	1989-09-01	0.3401919901371002
496	SCHW	1989-09-05	0.34567898511886597
497	SCHW	1989-09-06	0.3429360091686249
498	SCHW	1989-09-07	0.3429360091686249
499	SCHW	1989-09-08	0.34567898511886597
500	SCHW	1989-09-11	0.3401919901371002
501	SCHW	1989-09-12	0.3429360091686249
502	SCHW	1989-09-13	0.33744901418685913
503	SCHW	1989-09-14	0.32647499442100525
504	SCHW	1989-09-15	0.31550100445747375
505	SCHW	1989-09-18	0.31824401021003723
506	SCHW	1989-09-19	0.3209879994392395
507	SCHW	1989-09-20	0.3209879994392395
508	SCHW	1989-09-21	0.323731005191803
509	SCHW	1989-09-22	0.3292180001735687
510	SCHW	1989-09-25	0.32647499442100525
511	SCHW	1989-09-26	0.31824401021003723
512	SCHW	1989-09-27	0.310014009475708
513	SCHW	1989-09-28	0.3017829954624176
514	SCHW	1989-09-29	0.30726999044418335
515	SCHW	1989-10-02	0.30726999044418335
516	SCHW	1989-10-03	0.323731005191803
517	SCHW	1989-10-04	0.3209879994392395
518	SCHW	1989-10-05	0.323731005191803
519	SCHW	1989-10-06	0.323731005191803
520	SCHW	1989-10-09	0.323731005191803
521	SCHW	1989-10-10	0.31550100445747375
522	SCHW	1989-10-11	0.310014009475708
523	SCHW	1989-10-12	0.30726999044418335
524	SCHW	1989-10-13	0.2798349857330322
525	SCHW	1989-10-16	0.2716050148010254
526	SCHW	1989-10-17	0.2716050148010254
527	SCHW	1989-10-18	0.2716050148010254
528	SCHW	1989-10-19	0.2825790047645569
529	SCHW	1989-10-20	0.2990399897098541
530	SCHW	1989-10-23	0.2990399897098541
531	SCHW	1989-10-24	0.2935529947280884
532	SCHW	1989-10-25	0.2935529947280884
533	SCHW	1989-10-26	0.2798349857330322
534	SCHW	1989-10-27	0.2743479907512665
535	SCHW	1989-10-30	0.2798349857330322
536	SCHW	1989-10-31	0.28532201051712036
537	SCHW	1989-11-01	0.28532201051712036
538	SCHW	1989-11-02	0.28532201051712036
539	SCHW	1989-11-03	0.2798349857330322
540	SCHW	1989-11-06	0.2743479907512665
541	SCHW	1989-11-07	0.27709200978279114
542	SCHW	1989-11-08	0.28532201051712036
543	SCHW	1989-11-09	0.2935529947280884
544	SCHW	1989-11-10	0.29629600048065186
545	SCHW	1989-11-13	0.2935529947280884
546	SCHW	1989-11-14	0.29629600048065186
547	SCHW	1989-11-15	0.29629600048065186
548	SCHW	1989-11-16	0.2908090054988861
549	SCHW	1989-11-17	0.2908090054988861
550	SCHW	1989-11-20	0.28532201051712036
551	SCHW	1989-11-21	0.28532201051712036
552	SCHW	1989-11-22	0.2825790047645569
553	SCHW	1989-11-24	0.28532201051712036
554	SCHW	1989-11-27	0.2798349857330322
555	SCHW	1989-11-28	0.2798349857330322
556	SCHW	1989-11-29	0.27709200978279114
557	SCHW	1989-11-30	0.2743479907512665
558	SCHW	1989-12-01	0.2716050148010254
559	SCHW	1989-12-04	0.2798349857330322
560	SCHW	1989-12-05	0.2935529947280884
561	SCHW	1989-12-06	0.31550100445747375
562	SCHW	1989-12-07	0.3209879994392395
563	SCHW	1989-12-08	0.3209879994392395
564	SCHW	1989-12-11	0.3127569854259491
565	SCHW	1989-12-12	0.3127569854259491
566	SCHW	1989-12-13	0.32647499442100525
567	SCHW	1989-12-14	0.323731005191803
568	SCHW	1989-12-15	0.32647499442100525
569	SCHW	1989-12-18	0.3127569854259491
570	SCHW	1989-12-19	0.2990399897098541
571	SCHW	1989-12-20	0.30452701449394226
572	SCHW	1989-12-21	0.30452701449394226
573	SCHW	1989-12-22	0.30726999044418335
574	SCHW	1989-12-26	0.3017829954624176
575	SCHW	1989-12-27	0.3017829954624176
576	SCHW	1989-12-28	0.30452701449394226
577	SCHW	1989-12-29	0.30452701449394226
578	SCHW	1990-01-02	0.310014009475708
579	SCHW	1990-01-03	0.323731005191803
580	SCHW	1990-01-04	0.3209879994392395
581	SCHW	1990-01-05	0.3209879994392395
582	SCHW	1990-01-08	0.3292180001735687
583	SCHW	1990-01-09	0.323731005191803
584	SCHW	1990-01-10	0.3209879994392395
585	SCHW	1990-01-11	0.323731005191803
586	SCHW	1990-01-12	0.31550100445747375
587	SCHW	1990-01-15	0.30452701449394226
588	SCHW	1990-01-16	0.310014009475708
589	SCHW	1990-01-17	0.31550100445747375
590	SCHW	1990-01-18	0.3127569854259491
591	SCHW	1990-01-19	0.31824401021003723
592	SCHW	1990-01-22	0.3127569854259491
593	SCHW	1990-01-23	0.30726999044418335
594	SCHW	1990-01-24	0.3017829954624176
595	SCHW	1990-01-25	0.30452701449394226
596	SCHW	1990-01-26	0.29629600048065186
597	SCHW	1990-01-29	0.2935529947280884
598	SCHW	1990-01-30	0.2935529947280884
599	SCHW	1990-01-31	0.29629600048065186
600	SCHW	1990-02-01	0.30726999044418335
601	SCHW	1990-02-02	0.3017829954624176
602	SCHW	1990-02-05	0.3017829954624176
603	SCHW	1990-02-06	0.3017829954624176
604	SCHW	1990-02-07	0.30452701449394226
605	SCHW	1990-02-08	0.310014009475708
606	SCHW	1990-02-09	0.3209879994392395
607	SCHW	1990-02-12	0.31824401021003723
608	SCHW	1990-02-13	0.3209879994392395
609	SCHW	1990-02-14	0.32647499442100525
610	SCHW	1990-02-15	0.32647499442100525
611	SCHW	1990-02-16	0.331961989402771
612	SCHW	1990-02-20	0.323731005191803
613	SCHW	1990-02-21	0.323731005191803
614	SCHW	1990-02-22	0.331961989402771
615	SCHW	1990-02-23	0.3292180001735687
616	SCHW	1990-02-26	0.3292180001735687
617	SCHW	1990-02-27	0.323731005191803
618	SCHW	1990-02-28	0.3347049951553345
619	SCHW	1990-03-01	0.34842199087142944
620	SCHW	1990-03-02	0.3539089858531952
621	SCHW	1990-03-05	0.35665300488471985
622	SCHW	1990-03-06	0.38683098554611206
623	SCHW	1990-03-07	0.3813439905643463
624	SCHW	1990-03-08	0.3923180103302002
625	SCHW	1990-03-09	0.3813439905643463
626	SCHW	1990-03-12	0.3813439905643463
627	SCHW	1990-03-13	0.38683098554611206
628	SCHW	1990-03-14	0.3786010146141052
629	SCHW	1990-03-15	0.37585699558258057
630	SCHW	1990-03-16	0.37585699558258057
631	SCHW	1990-03-19	0.3703700006008148
632	SCHW	1990-03-20	0.3731139898300171
633	SCHW	1990-03-21	0.37585699558258057
634	SCHW	1990-03-22	0.36762699484825134
635	SCHW	1990-03-23	0.3703700006008148
636	SCHW	1990-03-26	0.3731139898300171
637	SCHW	1990-03-27	0.3731139898300171
638	SCHW	1990-03-28	0.37585699558258057
639	SCHW	1990-03-29	0.3703700006008148
640	SCHW	1990-03-30	0.3731139898300171
641	SCHW	1990-04-02	0.3621399998664856
642	SCHW	1990-04-03	0.3648830056190491
643	SCHW	1990-04-04	0.3731139898300171
644	SCHW	1990-04-05	0.37585699558258057
645	SCHW	1990-04-06	0.3731139898300171
646	SCHW	1990-04-09	0.36762699484825134
647	SCHW	1990-04-10	0.3731139898300171
648	SCHW	1990-04-11	0.3731139898300171
649	SCHW	1990-04-12	0.3703700006008148
650	SCHW	1990-04-16	0.3703700006008148
651	SCHW	1990-04-17	0.36762699484825134
652	SCHW	1990-04-18	0.34842199087142944
653	SCHW	1990-04-19	0.3347049951553345
654	SCHW	1990-04-20	0.33744901418685913
655	SCHW	1990-04-23	0.331961989402771
656	SCHW	1990-04-24	0.33744901418685913
657	SCHW	1990-04-25	0.34567898511886597
658	SCHW	1990-04-26	0.3292180001735687
659	SCHW	1990-04-27	0.3292180001735687
660	SCHW	1990-04-30	0.331961989402771
661	SCHW	1990-05-01	0.331961989402771
662	SCHW	1990-05-02	0.3292180001735687
663	SCHW	1990-05-03	0.3401919901371002
664	SCHW	1990-05-04	0.34842199087142944
665	SCHW	1990-05-07	0.3511660099029541
666	SCHW	1990-05-08	0.34842199087142944
667	SCHW	1990-05-09	0.34842199087142944
668	SCHW	1990-05-10	0.34567898511886597
669	SCHW	1990-05-11	0.3621399998664856
670	SCHW	1990-05-14	0.3703700006008148
671	SCHW	1990-05-15	0.3703700006008148
672	SCHW	1990-05-16	0.35665300488471985
673	SCHW	1990-05-17	0.3621399998664856
674	SCHW	1990-05-18	0.3593960106372833
675	SCHW	1990-05-21	0.3593960106372833
676	SCHW	1990-05-22	0.3648830056190491
677	SCHW	1990-05-23	0.3593960106372833
678	SCHW	1990-05-24	0.35665300488471985
679	SCHW	1990-05-25	0.34842199087142944
680	SCHW	1990-05-29	0.34567898511886597
681	SCHW	1990-05-30	0.34567898511886597
682	SCHW	1990-05-31	0.34567898511886597
683	SCHW	1990-06-01	0.35665300488471985
684	SCHW	1990-06-04	0.35665300488471985
685	SCHW	1990-06-05	0.3593960106372833
686	SCHW	1990-06-06	0.35665300488471985
687	SCHW	1990-06-07	0.3539089858531952
688	SCHW	1990-06-08	0.3511660099029541
689	SCHW	1990-06-11	0.3429360091686249
690	SCHW	1990-06-12	0.3401919901371002
691	SCHW	1990-06-13	0.3401919901371002
692	SCHW	1990-06-14	0.33744901418685913
693	SCHW	1990-06-15	0.33744901418685913
694	SCHW	1990-06-18	0.3347049951553345
695	SCHW	1990-06-19	0.33744901418685913
696	SCHW	1990-06-20	0.33744901418685913
697	SCHW	1990-06-21	0.3347049951553345
698	SCHW	1990-06-22	0.3429360091686249
699	SCHW	1990-06-25	0.3401919901371002
700	SCHW	1990-06-26	0.3401919901371002
701	SCHW	1990-06-27	0.3429360091686249
702	SCHW	1990-06-28	0.34842199087142944
703	SCHW	1990-06-29	0.3347049951553345
704	SCHW	1990-07-02	0.33744901418685913
705	SCHW	1990-07-03	0.33744901418685913
706	SCHW	1990-07-05	0.32647499442100525
707	SCHW	1990-07-06	0.323731005191803
708	SCHW	1990-07-09	0.3209879994392395
709	SCHW	1990-07-10	0.3017829954624176
710	SCHW	1990-07-11	0.3017829954624176
711	SCHW	1990-07-12	0.3209879994392395
712	SCHW	1990-07-13	0.34842199087142944
713	SCHW	1990-07-16	0.3511660099029541
714	SCHW	1990-07-17	0.3511660099029541
715	SCHW	1990-07-18	0.34567898511886597
716	SCHW	1990-07-19	0.3347049951553345
717	SCHW	1990-07-20	0.33744901418685913
718	SCHW	1990-07-23	0.3292180001735687
719	SCHW	1990-07-24	0.323731005191803
720	SCHW	1990-07-25	0.3292180001735687
721	SCHW	1990-07-26	0.31550100445747375
722	SCHW	1990-07-27	0.3127569854259491
723	SCHW	1990-07-30	0.3127569854259491
724	SCHW	1990-07-31	0.2990399897098541
725	SCHW	1990-08-01	0.310014009475708
726	SCHW	1990-08-02	0.3017829954624176
727	SCHW	1990-08-03	0.30452701449394226
728	SCHW	1990-08-06	0.28532201051712036
729	SCHW	1990-08-07	0.28532201051712036
730	SCHW	1990-08-08	0.2908090054988861
731	SCHW	1990-08-09	0.2908090054988861
732	SCHW	1990-08-10	0.2908090054988861
733	SCHW	1990-08-13	0.28532201051712036
734	SCHW	1990-08-14	0.2825790047645569
735	SCHW	1990-08-15	0.2825790047645569
736	SCHW	1990-08-16	0.2798349857330322
737	SCHW	1990-08-17	0.26886099576950073
738	SCHW	1990-08-20	0.26611799001693726
739	SCHW	1990-08-21	0.26886099576950073
740	SCHW	1990-08-22	0.2524009943008423
741	SCHW	1990-08-23	0.23593999445438385
742	SCHW	1990-08-24	0.24691399931907654
743	SCHW	1990-08-27	0.2743479907512665
744	SCHW	1990-08-28	0.2798349857330322
745	SCHW	1990-08-29	0.2825790047645569
746	SCHW	1990-08-30	0.2798349857330322
747	SCHW	1990-08-31	0.27709200978279114
748	SCHW	1990-09-04	0.26886099576950073
749	SCHW	1990-09-05	0.2716050148010254
750	SCHW	1990-09-06	0.2716050148010254
751	SCHW	1990-09-07	0.2743479907512665
752	SCHW	1990-09-10	0.27709200978279114
753	SCHW	1990-09-11	0.2798349857330322
754	SCHW	1990-09-12	0.27709200978279114
755	SCHW	1990-09-13	0.2935529947280884
756	SCHW	1990-09-14	0.2935529947280884
757	SCHW	1990-09-17	0.3017829954624176
758	SCHW	1990-09-18	0.2935529947280884
759	SCHW	1990-09-19	0.2935529947280884
760	SCHW	1990-09-20	0.2935529947280884
761	SCHW	1990-09-21	0.29629600048065186
762	SCHW	1990-09-24	0.28806599974632263
763	SCHW	1990-09-25	0.26886099576950073
764	SCHW	1990-09-26	0.24416999518871307
765	SCHW	1990-09-27	0.24416999518871307
766	SCHW	1990-09-28	0.24965700507164001
767	SCHW	1990-10-01	0.2798349857330322
768	SCHW	1990-10-02	0.29629600048065186
769	SCHW	1990-10-03	0.28532201051712036
770	SCHW	1990-10-04	0.28806599974632263
771	SCHW	1990-10-05	0.28806599974632263
772	SCHW	1990-10-08	0.28532201051712036
773	SCHW	1990-10-09	0.28532201051712036
774	SCHW	1990-10-10	0.2825790047645569
775	SCHW	1990-10-11	0.2743479907512665
776	SCHW	1990-10-12	0.26886099576950073
777	SCHW	1990-10-15	0.2716050148010254
778	SCHW	1990-10-16	0.27709200978279114
779	SCHW	1990-10-17	0.2798349857330322
780	SCHW	1990-10-18	0.2743479907512665
781	SCHW	1990-10-19	0.28532201051712036
782	SCHW	1990-10-22	0.28532201051712036
783	SCHW	1990-10-23	0.28806599974632263
784	SCHW	1990-10-24	0.28806599974632263
785	SCHW	1990-10-25	0.2908090054988861
786	SCHW	1990-10-26	0.28806599974632263
787	SCHW	1990-10-29	0.2825790047645569
788	SCHW	1990-10-30	0.2743479907512665
789	SCHW	1990-10-31	0.27709200978279114
790	SCHW	1990-11-01	0.2798349857330322
791	SCHW	1990-11-02	0.28532201051712036
792	SCHW	1990-11-05	0.28806599974632263
793	SCHW	1990-11-06	0.2935529947280884
794	SCHW	1990-11-07	0.28532201051712036
795	SCHW	1990-11-08	0.2825790047645569
796	SCHW	1990-11-09	0.2798349857330322
797	SCHW	1990-11-12	0.2825790047645569
798	SCHW	1990-11-13	0.2825790047645569
799	SCHW	1990-11-14	0.28806599974632263
800	SCHW	1990-11-15	0.2825790047645569
801	SCHW	1990-11-16	0.2798349857330322
802	SCHW	1990-11-19	0.2798349857330322
803	SCHW	1990-11-20	0.2825790047645569
804	SCHW	1990-11-21	0.2798349857330322
805	SCHW	1990-11-23	0.2798349857330322
806	SCHW	1990-11-26	0.2743479907512665
807	SCHW	1990-11-27	0.2743479907512665
808	SCHW	1990-11-28	0.27709200978279114
809	SCHW	1990-11-29	0.2743479907512665
810	SCHW	1990-11-30	0.2606309950351715
811	SCHW	1990-12-03	0.25788798928260803
812	SCHW	1990-12-04	0.263374000787735
813	SCHW	1990-12-05	0.2606309950351715
814	SCHW	1990-12-06	0.26611799001693726
815	SCHW	1990-12-07	0.26886099576950073
816	SCHW	1990-12-10	0.2798349857330322
817	SCHW	1990-12-11	0.27709200978279114
818	SCHW	1990-12-12	0.2798349857330322
819	SCHW	1990-12-13	0.2825790047645569
820	SCHW	1990-12-14	0.2825790047645569
821	SCHW	1990-12-17	0.2798349857330322
822	SCHW	1990-12-18	0.27709200978279114
823	SCHW	1990-12-19	0.2743479907512665
824	SCHW	1990-12-20	0.2825790047645569
825	SCHW	1990-12-21	0.2716050148010254
826	SCHW	1990-12-24	0.2716050148010254
827	SCHW	1990-12-26	0.26886099576950073
828	SCHW	1990-12-27	0.263374000787735
829	SCHW	1990-12-28	0.25788798928260803
830	SCHW	1990-12-31	0.24965700507164001
831	SCHW	1991-01-02	0.25514400005340576
832	SCHW	1991-01-03	0.2606309950351715
833	SCHW	1991-01-04	0.263374000787735
834	SCHW	1991-01-07	0.263374000787735
835	SCHW	1991-01-08	0.263374000787735
836	SCHW	1991-01-09	0.26886099576950073
837	SCHW	1991-01-10	0.26611799001693726
838	SCHW	1991-01-11	0.26611799001693726
839	SCHW	1991-01-14	0.263374000787735
840	SCHW	1991-01-15	0.26611799001693726
841	SCHW	1991-01-16	0.26611799001693726
842	SCHW	1991-01-17	0.2798349857330322
843	SCHW	1991-01-18	0.2825790047645569
844	SCHW	1991-01-21	0.2743479907512665
845	SCHW	1991-01-22	0.2743479907512665
846	SCHW	1991-01-23	0.27709200978279114
847	SCHW	1991-01-24	0.28806599974632263
848	SCHW	1991-01-25	0.3017829954624176
849	SCHW	1991-01-28	0.30452701449394226
850	SCHW	1991-01-29	0.30726999044418335
851	SCHW	1991-01-30	0.31824401021003723
852	SCHW	1991-01-31	0.3511660099029541
853	SCHW	1991-02-01	0.35665300488471985
854	SCHW	1991-02-04	0.3539089858531952
855	SCHW	1991-02-05	0.3539089858531952
856	SCHW	1991-02-06	0.3648830056190491
857	SCHW	1991-02-07	0.3593960106372833
858	SCHW	1991-02-08	0.35665300488471985
859	SCHW	1991-02-11	0.38408800959587097
860	SCHW	1991-02-12	0.3923180103302002
861	SCHW	1991-02-13	0.39506199955940247
862	SCHW	1991-02-14	0.4005489945411682
863	SCHW	1991-02-15	0.4032920002937317
864	SCHW	1991-02-19	0.39506199955940247
865	SCHW	1991-02-20	0.37585699558258057
866	SCHW	1991-02-21	0.36762699484825134
867	SCHW	1991-02-22	0.38683098554611206
868	SCHW	1991-02-25	0.39780500531196594
869	SCHW	1991-02-26	0.39506199955940247
870	SCHW	1991-02-27	0.39506199955940247
871	SCHW	1991-02-28	0.4005489945411682
872	SCHW	1991-03-01	0.4115230143070221
873	SCHW	1991-03-04	0.41701000928878784
874	SCHW	1991-03-05	0.42524001002311707
875	SCHW	1991-03-06	0.4307270050048828
876	SCHW	1991-03-07	0.4224970042705536
877	SCHW	1991-03-08	0.40603598952293396
878	SCHW	1991-03-11	0.4005489945411682
879	SCHW	1991-03-12	0.3895750045776367
880	SCHW	1991-03-13	0.3923180103302002
881	SCHW	1991-03-14	0.4032920002937317
882	SCHW	1991-03-15	0.39780500531196594
883	SCHW	1991-03-18	0.4032920002937317
884	SCHW	1991-03-19	0.39780500531196594
885	SCHW	1991-03-20	0.4032920002937317
886	SCHW	1991-03-21	0.40603598952293396
887	SCHW	1991-03-22	0.40877899527549744
888	SCHW	1991-03-25	0.4142659902572632
889	SCHW	1991-03-26	0.42798399925231934
890	SCHW	1991-03-27	0.42524001002311707
891	SCHW	1991-03-28	0.4444440007209778
892	SCHW	1991-04-01	0.4417009949684143
893	SCHW	1991-04-02	0.460904985666275
894	SCHW	1991-04-03	0.460904985666275
895	SCHW	1991-04-04	0.45816200971603394
896	SCHW	1991-04-05	0.4526750147342682
897	SCHW	1991-04-08	0.44993099570274353
898	SCHW	1991-04-09	0.44993099570274353
899	SCHW	1991-04-10	0.4718790054321289
900	SCHW	1991-04-11	0.46913599967956543
901	SCHW	1991-04-12	0.46639201045036316
902	SCHW	1991-04-15	0.4636490046977997
903	SCHW	1991-04-16	0.4636490046977997
904	SCHW	1991-04-17	0.47736600041389465
905	SCHW	1991-04-18	0.47736600041389465
906	SCHW	1991-04-19	0.460904985666275
907	SCHW	1991-04-22	0.4417009949684143
908	SCHW	1991-04-23	0.43621399998664856
909	SCHW	1991-04-24	0.41975298523902893
910	SCHW	1991-04-25	0.4224970042705536
911	SCHW	1991-04-26	0.4142659902572632
912	SCHW	1991-04-29	0.39506199955940247
913	SCHW	1991-04-30	0.39780500531196594
914	SCHW	1991-05-01	0.4115230143070221
915	SCHW	1991-05-02	0.4334709942340851
916	SCHW	1991-05-03	0.4417009949684143
917	SCHW	1991-05-06	0.4334709942340851
918	SCHW	1991-05-07	0.4334709942340851
919	SCHW	1991-05-08	0.43621399998664856
920	SCHW	1991-05-09	0.4444440007209778
921	SCHW	1991-05-10	0.4417009949684143
922	SCHW	1991-05-13	0.43895700573921204
923	SCHW	1991-05-14	0.43621399998664856
924	SCHW	1991-05-15	0.4334709942340851
925	SCHW	1991-05-16	0.4334709942340851
926	SCHW	1991-05-17	0.4334709942340851
927	SCHW	1991-05-20	0.43895700573921204
928	SCHW	1991-05-21	0.4444440007209778
929	SCHW	1991-05-22	0.44718798995018005
930	SCHW	1991-05-23	0.44993099570274353
931	SCHW	1991-05-24	0.460904985666275
932	SCHW	1991-05-28	0.4718790054321289
933	SCHW	1991-05-29	0.4828529953956604
934	SCHW	1991-05-30	0.4938269853591919
935	SCHW	1991-05-31	0.4938269853591919
936	SCHW	1991-06-03	0.48833999037742615
937	SCHW	1991-06-04	0.5048009753227234
938	SCHW	1991-06-05	0.5020580291748047
939	SCHW	1991-06-06	0.49931401014328003
940	SCHW	1991-06-07	0.5102880001068115
941	SCHW	1991-06-10	0.5157750248908997
942	SCHW	1991-06-11	0.5157750248908997
943	SCHW	1991-06-12	0.4910840094089508
944	SCHW	1991-06-13	0.4910840094089508
945	SCHW	1991-06-14	0.4938269853591919
946	SCHW	1991-06-17	0.5048009753227234
947	SCHW	1991-06-18	0.5020580291748047
948	SCHW	1991-06-19	0.49931401014328003
949	SCHW	1991-06-20	0.5048009753227234
950	SCHW	1991-06-21	0.5157750248908997
951	SCHW	1991-06-24	0.5130320191383362
952	SCHW	1991-06-25	0.5185189843177795
953	SCHW	1991-06-26	0.5157750248908997
954	SCHW	1991-06-27	0.5267490148544312
955	SCHW	1991-06-28	0.5432100296020508
956	SCHW	1991-07-01	0.5706449747085571
957	SCHW	1991-07-02	0.5624139904975891
958	SCHW	1991-07-03	0.5541840195655823
959	SCHW	1991-07-05	0.5486969947814941
960	SCHW	1991-07-08	0.5569270253181458
961	SCHW	1991-07-09	0.5816190242767334
962	SCHW	1991-07-10	0.5871059894561768
963	SCHW	1991-07-11	0.6008229851722717
964	SCHW	1991-07-12	0.5925930142402649
965	SCHW	1991-07-15	0.5925930142402649
966	SCHW	1991-07-16	0.5925930142402649
967	SCHW	1991-07-17	0.5925930142402649
968	SCHW	1991-07-18	0.5953360199928284
969	SCHW	1991-07-19	0.5761319994926453
970	SCHW	1991-07-22	0.5624139904975891
971	SCHW	1991-07-23	0.5596709847450256
972	SCHW	1991-07-24	0.5706449747085571
973	SCHW	1991-07-25	0.5871059894561768
974	SCHW	1991-07-26	0.5953360199928284
975	SCHW	1991-07-29	0.5980799794197083
976	SCHW	1991-07-30	0.6063100099563599
977	SCHW	1991-07-31	0.6035670042037964
978	SCHW	1991-08-01	0.6008229851722717
979	SCHW	1991-08-02	0.5953360199928284
980	SCHW	1991-08-05	0.5843619704246521
981	SCHW	1991-08-06	0.5898489952087402
982	SCHW	1991-08-07	0.5871059894561768
983	SCHW	1991-08-08	0.5953360199928284
984	SCHW	1991-08-09	0.5898489952087402
985	SCHW	1991-08-12	0.5898489952087402
986	SCHW	1991-08-13	0.5953360199928284
987	SCHW	1991-08-14	0.6117969751358032
988	SCHW	1991-08-15	0.6145399808883667
989	SCHW	1991-08-16	0.6035670042037964
990	SCHW	1991-08-19	0.5706449747085571
991	SCHW	1991-08-20	0.5569270253181458
992	SCHW	1991-08-21	0.5816190242767334
993	SCHW	1991-08-22	0.6008229851722717
994	SCHW	1991-08-23	0.6172839999198914
995	SCHW	1991-08-26	0.6200270056724548
996	SCHW	1991-08-27	0.6090530157089233
997	SCHW	1991-08-28	0.6172839999198914
998	SCHW	1991-08-29	0.633745014667511
999	SCHW	1991-08-30	0.6227710247039795
1000	SCHW	1991-09-03	0.6282579898834229
1001	SCHW	1991-09-04	0.6255139708518982
1002	SCHW	1991-09-05	0.6227710247039795
1003	SCHW	1991-09-06	0.6227710247039795
1004	SCHW	1991-09-09	0.6117969751358032
1005	SCHW	1991-09-10	0.5706449747085571
1006	SCHW	1991-09-11	0.5651580095291138
1007	SCHW	1991-09-12	0.5925930142402649
1008	SCHW	1991-09-13	0.5953360199928284
1009	SCHW	1991-09-16	0.5925930142402649
1010	SCHW	1991-09-17	0.5980799794197083
1011	SCHW	1991-09-18	0.5953360199928284
1012	SCHW	1991-09-19	0.6063100099563599
1013	SCHW	1991-09-20	0.655692994594574
1014	SCHW	1991-09-23	0.669409990310669
1015	SCHW	1991-09-24	0.6611800193786621
1016	SCHW	1991-09-25	0.6639230251312256
1017	SCHW	1991-09-26	0.6748970150947571
1018	SCHW	1991-09-27	0.6639230251312256
1019	SCHW	1991-09-30	0.6831279993057251
1020	SCHW	1991-10-01	0.6941019892692566
1021	SCHW	1991-10-02	0.6995880007743835
1022	SCHW	1991-10-03	0.6941019892692566
1023	SCHW	1991-10-04	0.6913579702377319
1024	SCHW	1991-10-07	0.6831279993057251
1025	SCHW	1991-10-08	0.6803839802742004
1026	SCHW	1991-10-09	0.6858710050582886
1027	SCHW	1991-10-10	0.6831279993057251
1028	SCHW	1991-10-11	0.6886150240898132
1029	SCHW	1991-10-14	0.6886150240898132
1030	SCHW	1991-10-15	0.7462279796600342
1031	SCHW	1991-10-16	0.7462279796600342
1032	SCHW	1991-10-17	0.7352539896965027
1033	SCHW	1991-10-18	0.7434840202331543
1034	SCHW	1991-10-21	0.7434840202331543
1035	SCHW	1991-10-22	0.7681760191917419
1036	SCHW	1991-10-23	0.7983540296554565
1037	SCHW	1991-10-24	0.7956100106239319
1038	SCHW	1991-10-25	0.7818930149078369
1039	SCHW	1991-10-28	0.7709190249443054
1040	SCHW	1991-10-29	0.8010969758033752
1041	SCHW	1991-10-30	0.8285319805145264
1042	SCHW	1991-10-31	0.8285319805145264
1043	SCHW	1991-11-01	0.823045015335083
1044	SCHW	1991-11-04	0.8203020095825195
1045	SCHW	1991-11-05	0.8340190052986145
1046	SCHW	1991-11-06	0.8175579905509949
1047	SCHW	1991-11-07	0.809328019618988
1048	SCHW	1991-11-08	0.8175579905509949
1049	SCHW	1991-11-11	0.8120710253715515
1050	SCHW	1991-11-12	0.8203020095825195
1051	SCHW	1991-11-13	0.8175579905509949
1052	SCHW	1991-11-14	0.8203020095825195
1053	SCHW	1991-11-15	0.7928670048713684
1054	SCHW	1991-11-18	0.7791500091552734
1055	SCHW	1991-11-19	0.7434840202331543
1056	SCHW	1991-11-20	0.7379969954490662
1057	SCHW	1991-11-21	0.7242799997329712
1058	SCHW	1991-11-22	0.6995880007743835
1059	SCHW	1991-11-25	0.6858710050582886
1060	SCHW	1991-11-26	0.6748970150947571
1061	SCHW	1991-11-27	0.6941019892692566
1062	SCHW	1991-11-29	0.7187929749488831
1063	SCHW	1991-12-02	0.7379969954490662
1064	SCHW	1991-12-03	0.7572020292282104
1065	SCHW	1991-12-04	0.7448559999465942
1066	SCHW	1991-12-05	0.7366260290145874
1067	SCHW	1991-12-06	0.7572020292282104
1068	SCHW	1991-12-09	0.7860080003738403
1069	SCHW	1991-12-10	0.7860080003738403
1070	SCHW	1991-12-11	0.7818930149078369
1071	SCHW	1991-12-12	0.7901229858398438
1072	SCHW	1991-12-13	0.810699999332428
1073	SCHW	1991-12-16	0.823045015335083
1074	SCHW	1991-12-17	0.8148149847984314
1075	SCHW	1991-12-18	0.7818930149078369
1076	SCHW	1991-12-19	0.7572020292282104
1077	SCHW	1991-12-20	0.7654320001602173
1078	SCHW	1991-12-23	0.7901229858398438
1079	SCHW	1991-12-24	0.8271600008010864
1080	SCHW	1991-12-26	0.8271600008010864
1081	SCHW	1991-12-27	0.8724279999732971
1082	SCHW	1991-12-30	0.9588479995727539
1083	SCHW	1991-12-31	1.0
1084	SCHW	1992-01-02	0.9753090143203735
1085	SCHW	1992-01-03	0.9753090143203735
1086	SCHW	1992-01-06	0.9835389852523804
1087	SCHW	1992-01-07	0.9958850145339966
1088	SCHW	1992-01-08	1.0164610147476196
1089	SCHW	1992-01-09	1.0864200592041016
1090	SCHW	1992-01-10	1.0617280006408691
1091	SCHW	1992-01-13	1.0534980297088623
1092	SCHW	1992-01-14	1.0864200592041016
1093	SCHW	1992-01-15	1.1728399991989136
1094	SCHW	1992-01-16	1.1522630453109741
1095	SCHW	1992-01-17	1.1481479406356812
1096	SCHW	1992-01-20	1.0740740299224854
1097	SCHW	1992-01-21	1.0164610147476196
1098	SCHW	1992-01-22	1.0740740299224854
1099	SCHW	1992-01-23	1.090535044670105
1100	SCHW	1992-01-24	1.1069960594177246
1101	SCHW	1992-01-27	1.0740740299224854
1102	SCHW	1992-01-28	1.0493830442428589
1103	SCHW	1992-01-29	1.0617280006408691
1104	SCHW	1992-01-30	1.0946500301361084
1105	SCHW	1992-01-31	1.0493830442428589
1106	SCHW	1992-02-03	1.0
1107	SCHW	1992-02-04	1.0617280006408691
1108	SCHW	1992-02-05	1.0576130151748657
1109	SCHW	1992-02-06	1.0329220294952393
1110	SCHW	1992-02-07	1.020576000213623
1111	SCHW	1992-02-10	1.0123460292816162
1112	SCHW	1992-02-11	1.0246909856796265
1113	SCHW	1992-02-12	1.0246909856796265
1114	SCHW	1992-02-13	1.0123460292816162
1115	SCHW	1992-02-14	1.0082299709320068
1116	SCHW	1992-02-18	1.0041149854660034
1117	SCHW	1992-02-19	0.979423999786377
1118	SCHW	1992-02-20	1.0041149854660034
1119	SCHW	1992-02-21	0.9917700290679932
1120	SCHW	1992-02-24	0.9917700290679932
1121	SCHW	1992-02-25	0.9835389852523804
1122	SCHW	1992-02-26	1.1028809547424316
1123	SCHW	1992-02-27	1.111111044883728
1124	SCHW	1992-02-28	1.0946500301361084
1125	SCHW	1992-03-02	1.127571940422058
1126	SCHW	1992-03-03	1.1234569549560547
1127	SCHW	1992-03-04	1.1358020305633545
1128	SCHW	1992-03-05	1.1193419694900513
1129	SCHW	1992-03-06	1.1234569549560547
1130	SCHW	1992-03-09	1.131687045097351
1131	SCHW	1992-03-10	1.1440329551696777
1132	SCHW	1992-03-11	1.131687045097351
1133	SCHW	1992-03-12	1.1193419694900513
1134	SCHW	1992-03-13	1.1152260303497314
1135	SCHW	1992-03-16	1.1234569549560547
1136	SCHW	1992-03-17	1.1810699701309204
1137	SCHW	1992-03-18	1.1851849555969238
1138	SCHW	1992-03-19	1.176954984664917
1139	SCHW	1992-03-20	1.2057609558105469
1140	SCHW	1992-03-23	1.19753098487854
1141	SCHW	1992-03-24	1.2098770141601562
1142	SCHW	1992-03-25	1.22633695602417
1143	SCHW	1992-03-26	1.2016459703445435
1144	SCHW	1992-03-27	1.2057609558105469
1145	SCHW	1992-03-30	1.176954984664917
1146	SCHW	1992-03-31	1.1399179697036743
1147	SCHW	1992-04-01	1.0617280006408691
1148	SCHW	1992-04-02	0.9588479995727539
1149	SCHW	1992-04-03	0.9629629850387573
1150	SCHW	1992-04-06	1.0164610147476196
1151	SCHW	1992-04-07	0.9670779705047607
1152	SCHW	1992-04-08	0.9506170153617859
1153	SCHW	1992-04-09	1.0164610147476196
1154	SCHW	1992-04-10	0.9917700290679932
1155	SCHW	1992-04-13	0.9670779705047607
1156	SCHW	1992-04-14	0.9753090143203735
1157	SCHW	1992-04-15	0.9341560006141663
1158	SCHW	1992-04-16	0.9218109846115112
1159	SCHW	1992-04-20	0.880657970905304
1160	SCHW	1992-04-21	0.9053500294685364
1161	SCHW	1992-04-22	0.9053500294685364
1162	SCHW	1992-04-23	0.9218109846115112
1163	SCHW	1992-04-24	0.9300410151481628
1164	SCHW	1992-04-27	0.9382719993591309
1165	SCHW	1992-04-28	0.9218109846115112
1166	SCHW	1992-04-29	0.9341560006141663
1167	SCHW	1992-04-30	0.9382719993591309
1168	SCHW	1992-05-01	0.9506170153617859
1169	SCHW	1992-05-04	0.9753090143203735
1170	SCHW	1992-05-05	1.0
1171	SCHW	1992-05-06	1.0041149854660034
1172	SCHW	1992-05-07	1.0041149854660034
1173	SCHW	1992-05-08	0.9588479995727539
1174	SCHW	1992-05-11	0.9711930155754089
1175	SCHW	1992-05-12	0.9588479995727539
1176	SCHW	1992-05-13	0.9341560006141663
1177	SCHW	1992-05-14	0.8641980290412903
1178	SCHW	1992-05-15	0.8765429854393005
1179	SCHW	1992-05-18	0.8888890147209167
1180	SCHW	1992-05-19	0.8971189856529236
1181	SCHW	1992-05-20	0.9259260296821594
1182	SCHW	1992-05-21	0.9094650149345398
1183	SCHW	1992-05-22	0.9176949858665466
1184	SCHW	1992-05-26	0.8930040001869202
1185	SCHW	1992-05-27	0.9135800004005432
1186	SCHW	1992-05-28	0.9300410151481628
1187	SCHW	1992-05-29	0.9506170153617859
1188	SCHW	1992-06-01	0.9465019702911377
1189	SCHW	1992-06-02	0.9506170153617859
1190	SCHW	1992-06-03	0.9547330141067505
1191	SCHW	1992-06-04	0.9259260296821594
1192	SCHW	1992-06-05	0.9218109846115112
1193	SCHW	1992-06-08	0.9094650149345398
1194	SCHW	1992-06-09	0.8477370142936707
1195	SCHW	1992-06-10	0.823045015335083
1196	SCHW	1992-06-11	0.7901229858398438
1197	SCHW	1992-06-12	0.810699999332428
1198	SCHW	1992-06-15	0.8065840005874634
1199	SCHW	1992-06-16	0.7654320001602173
1200	SCHW	1992-06-17	0.7242799997329712
1201	SCHW	1992-06-18	0.6748970150947571
1202	SCHW	1992-06-19	0.6913579702377319
1203	SCHW	1992-06-22	0.7160490155220032
1204	SCHW	1992-06-23	0.7448559999465942
1205	SCHW	1992-06-24	0.7489709854125977
1206	SCHW	1992-06-25	0.7695469856262207
1207	SCHW	1992-06-26	0.7530859708786011
1208	SCHW	1992-06-29	0.7695469856262207
1209	SCHW	1992-06-30	0.7736629843711853
1210	SCHW	1992-07-01	0.80246901512146
1211	SCHW	1992-07-02	0.7901229858398438
1212	SCHW	1992-07-06	0.7572020292282104
1213	SCHW	1992-07-07	0.7366260290145874
1214	SCHW	1992-07-08	0.7201650142669678
1215	SCHW	1992-07-09	0.732509970664978
1216	SCHW	1992-07-10	0.7448559999465942
1217	SCHW	1992-07-13	0.7160490155220032
1218	SCHW	1992-07-14	0.7530859708786011
1219	SCHW	1992-07-15	0.80246901512146
1220	SCHW	1992-07-16	0.7736629843711853
1221	SCHW	1992-07-17	0.7654320001602173
1222	SCHW	1992-07-20	0.7695469856262207
1223	SCHW	1992-07-21	0.7572020292282104
1224	SCHW	1992-07-22	0.7572020292282104
1225	SCHW	1992-07-23	0.7448559999465942
1226	SCHW	1992-07-24	0.7572020292282104
1227	SCHW	1992-07-27	0.7613170146942139
1228	SCHW	1992-07-28	0.7736629843711853
1229	SCHW	1992-07-29	0.7983540296554565
1230	SCHW	1992-07-30	0.7983540296554565
1231	SCHW	1992-07-31	0.810699999332428
1232	SCHW	1992-08-03	0.8395059704780579
1233	SCHW	1992-08-04	0.843621015548706
1234	SCHW	1992-08-05	0.8395059704780579
1235	SCHW	1992-08-06	0.8353909850120544
1236	SCHW	1992-08-07	0.823045015335083
1237	SCHW	1992-08-10	0.810699999332428
1238	SCHW	1992-08-11	0.7942389845848083
1239	SCHW	1992-08-12	0.7777780294418335
1240	SCHW	1992-08-13	0.7695469856262207
1241	SCHW	1992-08-14	0.7901229858398438
1242	SCHW	1992-08-17	0.7777780294418335
1243	SCHW	1992-08-18	0.7695469856262207
1244	SCHW	1992-08-19	0.7489709854125977
1245	SCHW	1992-08-20	0.7448559999465942
1246	SCHW	1992-08-21	0.7572020292282104
1247	SCHW	1992-08-24	0.7407410144805908
1248	SCHW	1992-08-25	0.732509970664978
1249	SCHW	1992-08-26	0.7283949851989746
1250	SCHW	1992-08-27	0.7407410144805908
1251	SCHW	1992-08-28	0.7489709854125977
1252	SCHW	1992-08-31	0.7407410144805908
1253	SCHW	1992-09-01	0.7242799997329712
1254	SCHW	1992-09-02	0.7283949851989746
1255	SCHW	1992-09-03	0.7572020292282104
1256	SCHW	1992-09-04	0.7448559999465942
1257	SCHW	1992-09-08	0.732509970664978
1258	SCHW	1992-09-09	0.7407410144805908
1259	SCHW	1992-09-10	0.654321014881134
1260	SCHW	1992-09-11	0.6378600001335144
1261	SCHW	1992-09-14	0.6707820296287537
1262	SCHW	1992-09-15	0.6666669845581055
1263	SCHW	1992-09-16	0.6460909843444824
1264	SCHW	1992-09-17	0.6378600001335144
1265	SCHW	1992-09-18	0.6378600001335144
1266	SCHW	1992-09-21	0.633745014667511
1267	SCHW	1992-09-22	0.633745014667511
1268	SCHW	1992-09-23	0.6131690144538879
1269	SCHW	1992-09-24	0.6131690144538879
1270	SCHW	1992-09-25	0.5925930142402649
1271	SCHW	1992-09-28	0.5884770154953003
1272	SCHW	1992-09-29	0.563785970211029
1273	SCHW	1992-09-30	0.5925930142402649
1274	SCHW	1992-10-01	0.5925930142402649
1275	SCHW	1992-10-02	0.5843619704246521
1276	SCHW	1992-10-05	0.5802469849586487
1277	SCHW	1992-10-06	0.5761319994926453
1278	SCHW	1992-10-07	0.563785970211029
1279	SCHW	1992-10-08	0.5761319994926453
1280	SCHW	1992-10-09	0.5761319994926453
1281	SCHW	1992-10-12	0.5802469849586487
1282	SCHW	1992-10-13	0.5925930142402649
1283	SCHW	1992-10-14	0.5884770154953003
1284	SCHW	1992-10-15	0.5802469849586487
1285	SCHW	1992-10-16	0.5679010152816772
1286	SCHW	1992-10-19	0.6008229851722717
1287	SCHW	1992-10-20	0.6008229851722717
1288	SCHW	1992-10-21	0.6296300292015076
1289	SCHW	1992-10-22	0.633745014667511
1290	SCHW	1992-10-23	0.6255139708518982
1291	SCHW	1992-10-26	0.654321014881134
1292	SCHW	1992-10-27	0.6666669845581055
1293	SCHW	1992-10-28	0.6954730153083801
1294	SCHW	1992-10-29	0.6707820296287537
1295	SCHW	1992-10-30	0.6666669845581055
1296	SCHW	1992-11-02	0.7078189849853516
1297	SCHW	1992-11-03	0.7201650142669678
1298	SCHW	1992-11-04	0.7489709854125977
1299	SCHW	1992-11-05	0.7530859708786011
1300	SCHW	1992-11-06	0.7572020292282104
1301	SCHW	1992-11-09	0.7530859708786011
1302	SCHW	1992-11-10	0.7695469856262207
1303	SCHW	1992-11-11	0.7695469856262207
1304	SCHW	1992-11-12	0.8065840005874634
1305	SCHW	1992-11-13	0.8065840005874634
1306	SCHW	1992-11-16	0.7777780294418335
1307	SCHW	1992-11-17	0.7654320001602173
1308	SCHW	1992-11-18	0.7489709854125977
1309	SCHW	1992-11-19	0.7654320001602173
1310	SCHW	1992-11-20	0.7654320001602173
1311	SCHW	1992-11-23	0.7489709854125977
1312	SCHW	1992-11-24	0.7613170146942139
1313	SCHW	1992-11-25	0.7901229858398438
1314	SCHW	1992-11-27	0.7818930149078369
1315	SCHW	1992-11-30	0.8189299702644348
1316	SCHW	1992-12-01	0.8477370142936707
1317	SCHW	1992-12-02	0.8477370142936707
1318	SCHW	1992-12-03	0.8971189856529236
1319	SCHW	1992-12-04	0.880657970905304
1320	SCHW	1992-12-07	0.8888890147209167
1321	SCHW	1992-12-08	0.9176949858665466
1322	SCHW	1992-12-09	0.9094650149345398
1323	SCHW	1992-12-10	0.8971189856529236
1324	SCHW	1992-12-11	0.8724279999732971
1325	SCHW	1992-12-14	0.8847740292549133
1326	SCHW	1992-12-15	0.8847740292549133
1327	SCHW	1992-12-16	0.8559669852256775
1328	SCHW	1992-12-17	0.8683130145072937
1329	SCHW	1992-12-18	0.8683130145072937
1330	SCHW	1992-12-21	0.8724279999732971
1331	SCHW	1992-12-22	0.8765429854393005
1332	SCHW	1992-12-23	0.880657970905304
1333	SCHW	1992-12-24	0.9012349843978882
1334	SCHW	1992-12-28	0.8971189856529236
1335	SCHW	1992-12-29	0.8765429854393005
1336	SCHW	1992-12-30	0.8765429854393005
1337	SCHW	1992-12-31	0.8600819706916809
1338	SCHW	1993-01-04	0.843621015548706
1339	SCHW	1993-01-05	0.831275999546051
1340	SCHW	1993-01-06	0.843621015548706
1341	SCHW	1993-01-07	0.9423869848251343
1342	SCHW	1993-01-08	0.9135800004005432
1343	SCHW	1993-01-11	0.9094650149345398
1344	SCHW	1993-01-12	0.9176949858665466
1345	SCHW	1993-01-13	0.9465019702911377
1346	SCHW	1993-01-14	1.020576000213623
1347	SCHW	1993-01-15	1.0452669858932495
1348	SCHW	1993-01-18	1.0534980297088623
1349	SCHW	1993-01-19	1.0246909856796265
1350	SCHW	1993-01-20	1.0246909856796265
1351	SCHW	1993-01-21	1.0164610147476196
1352	SCHW	1993-01-22	1.0041149854660034
1353	SCHW	1993-01-25	1.0370370149612427
1354	SCHW	1993-01-26	1.0370370149612427
1355	SCHW	1993-01-27	1.0082299709320068
1356	SCHW	1993-01-28	1.0123460292816162
1357	SCHW	1993-01-29	0.9958850145339966
1358	SCHW	1993-02-01	1.0781890153884888
1359	SCHW	1993-02-02	1.090535044670105
1360	SCHW	1993-02-03	1.0946500301361084
1361	SCHW	1993-02-04	1.176954984664917
1362	SCHW	1993-02-05	1.1399179697036743
1363	SCHW	1993-02-08	1.127571940422058
1364	SCHW	1993-02-09	1.111111044883728
1365	SCHW	1993-02-10	1.1152260303497314
1366	SCHW	1993-02-11	1.1069960594177246
1367	SCHW	1993-02-12	1.090535044670105
1368	SCHW	1993-02-16	1.0041149854660034
1369	SCHW	1993-02-17	0.9835389852523804
1370	SCHW	1993-02-18	1.0288070440292358
1371	SCHW	1993-02-19	1.0041149854660034
1372	SCHW	1993-02-22	1.0082299709320068
1373	SCHW	1993-02-23	0.9506170153617859
1374	SCHW	1993-02-24	0.9876539707183838
1375	SCHW	1993-02-25	1.0534980297088623
1376	SCHW	1993-02-26	1.0658440589904785
1377	SCHW	1993-03-01	1.041152000427246
1378	SCHW	1993-03-02	1.0781890153884888
1379	SCHW	1993-03-03	1.0740740299224854
1380	SCHW	1993-03-04	1.0617280006408691
1381	SCHW	1993-03-05	1.0823049545288086
1382	SCHW	1993-03-08	1.1604939699172974
1383	SCHW	1993-03-09	1.1851849555969238
1384	SCHW	1993-03-10	1.1810699701309204
1385	SCHW	1993-03-11	1.1851849555969238
1386	SCHW	1993-03-12	1.1687239408493042
1387	SCHW	1993-03-15	1.1892999410629272
1388	SCHW	1993-03-16	1.2016459703445435
1389	SCHW	1993-03-17	1.1646089553833008
1390	SCHW	1993-03-18	1.1728399991989136
1391	SCHW	1993-03-19	1.1481479406356812
1392	SCHW	1993-03-22	1.127571940422058
1393	SCHW	1993-03-23	1.1152260303497314
1394	SCHW	1993-03-24	1.1069960594177246
1395	SCHW	1993-03-25	1.19753098487854
1396	SCHW	1993-03-26	1.1851849555969238
1397	SCHW	1993-03-29	1.2057609558105469
1398	SCHW	1993-03-30	1.1810699701309204
1399	SCHW	1993-03-31	1.2016459703445435
1400	SCHW	1993-04-01	1.1892999410629272
1401	SCHW	1993-04-02	1.1481479406356812
1402	SCHW	1993-04-05	1.1399179697036743
1403	SCHW	1993-04-06	1.0987650156021118
1404	SCHW	1993-04-07	1.1440329551696777
1405	SCHW	1993-04-08	1.1440329551696777
1406	SCHW	1993-04-12	1.1728399991989136
1407	SCHW	1993-04-13	1.2345679998397827
1408	SCHW	1993-04-14	1.2592589855194092
1409	SCHW	1993-04-15	1.156378984451294
1410	SCHW	1993-04-16	1.111111044883728
1411	SCHW	1993-04-19	1.0534980297088623
1412	SCHW	1993-04-20	1.0576130151748657
1413	SCHW	1993-04-21	1.0781890153884888
1414	SCHW	1993-04-22	1.0658440589904785
1415	SCHW	1993-04-23	1.0781890153884888
1416	SCHW	1993-04-26	1.0370370149612427
1417	SCHW	1993-04-27	1.0370370149612427
1418	SCHW	1993-04-28	1.041152000427246
1419	SCHW	1993-04-29	1.0617280006408691
1420	SCHW	1993-04-30	1.0781890153884888
1421	SCHW	1993-05-03	1.0740740299224854
1422	SCHW	1993-05-04	1.0823049545288086
1423	SCHW	1993-05-05	1.0864200592041016
1424	SCHW	1993-05-06	1.0823049545288086
1425	SCHW	1993-05-07	1.0781890153884888
1426	SCHW	1993-05-10	1.1028809547424316
1427	SCHW	1993-05-11	1.069959044456482
1428	SCHW	1993-05-12	1.0534980297088623
1429	SCHW	1993-05-13	1.0370370149612427
1430	SCHW	1993-05-14	1.020576000213623
1431	SCHW	1993-05-17	1.0246909856796265
1432	SCHW	1993-05-18	1.0288070440292358
1433	SCHW	1993-05-19	1.0864200592041016
1434	SCHW	1993-05-20	1.127571940422058
1435	SCHW	1993-05-21	1.0823049545288086
1436	SCHW	1993-05-24	1.0987650156021118
1437	SCHW	1993-05-25	1.111111044883728
1438	SCHW	1993-05-26	1.1687239408493042
1439	SCHW	1993-05-27	1.1810699701309204
1440	SCHW	1993-05-28	1.1604939699172974
1441	SCHW	1993-06-01	1.1810699701309204
1442	SCHW	1993-06-02	1.2407410144805908
1443	SCHW	1993-06-03	1.2222219705581665
1444	SCHW	1993-06-04	1.2160489559173584
1445	SCHW	1993-06-07	1.1604939699172974
1446	SCHW	1993-06-08	1.1358020305633545
1447	SCHW	1993-06-09	1.1481479406356812
1448	SCHW	1993-06-10	1.1666669845581055
1449	SCHW	1993-06-11	1.2098770141601562
1450	SCHW	1993-06-14	1.2407410144805908
1451	SCHW	1993-06-15	1.2407410144805908
1452	SCHW	1993-06-16	1.2037039995193481
1453	SCHW	1993-06-17	1.2407410144805908
1454	SCHW	1993-06-18	1.253085970878601
1455	SCHW	1993-06-21	1.2407410144805908
1456	SCHW	1993-06-22	1.2654320001602173
1457	SCHW	1993-06-23	1.2654320001602173
1458	SCHW	1993-06-24	1.2777780294418335
1459	SCHW	1993-06-25	1.2901229858398438
1460	SCHW	1993-06-28	1.4074070453643799
1461	SCHW	1993-06-29	1.388888955116272
1462	SCHW	1993-06-30	1.4074070453643799
1463	SCHW	1993-07-01	1.3765430450439453
1464	SCHW	1993-07-02	1.3641979694366455
1465	SCHW	1993-07-06	1.3518520593643188
1466	SCHW	1993-07-07	1.3827159404754639
1467	SCHW	1993-07-08	1.4506169557571411
1468	SCHW	1993-07-09	1.4382719993591309
1469	SCHW	1993-07-12	1.4567899703979492
1470	SCHW	1993-07-13	1.4320989847183228
1471	SCHW	1993-07-14	1.3641979694366455
1472	SCHW	1993-07-15	1.4012349843978882
1473	SCHW	1993-07-16	1.3580249547958374
1474	SCHW	1993-07-19	1.3333330154418945
1475	SCHW	1993-07-20	1.3765430450439453
1476	SCHW	1993-07-21	1.3456790447235107
1477	SCHW	1993-07-22	1.3333330154418945
1478	SCHW	1993-07-23	1.3580249547958374
1479	SCHW	1993-07-26	1.3827159404754639
1480	SCHW	1993-07-27	1.4074070453643799
1481	SCHW	1993-07-28	1.444443941116333
1482	SCHW	1993-07-29	1.444443941116333
1483	SCHW	1993-07-30	1.4320989847183228
1484	SCHW	1993-08-02	1.4259259700775146
1485	SCHW	1993-08-03	1.4012349843978882
1486	SCHW	1993-08-04	1.4197529554367065
1487	SCHW	1993-08-05	1.444443941116333
1488	SCHW	1993-08-06	1.4629629850387573
1489	SCHW	1993-08-09	1.5617280006408691
1490	SCHW	1993-08-10	1.5
1491	SCHW	1993-08-11	1.506173014640808
1492	SCHW	1993-08-12	1.4876539707183838
1493	SCHW	1993-08-13	1.4814809560775757
1494	SCHW	1993-08-16	1.4814809560775757
1495	SCHW	1993-08-17	1.4753090143203735
1496	SCHW	1993-08-18	1.4876539707183838
1497	SCHW	1993-08-19	1.5185190439224243
1498	SCHW	1993-08-20	1.5
1499	SCHW	1993-08-23	1.5
1500	SCHW	1993-08-24	1.5432100296020508
1501	SCHW	1993-08-25	1.6419750452041626
1502	SCHW	1993-08-26	1.6296299695968628
1503	SCHW	1993-08-27	1.6234569549560547
1504	SCHW	1993-08-30	1.6234569549560547
1505	SCHW	1993-08-31	1.6234569549560547
1506	SCHW	1993-09-01	1.6728399991989136
1507	SCHW	1993-09-02	1.6604939699172974
1508	SCHW	1993-09-03	1.6419750452041626
1509	SCHW	1993-09-07	1.6234569549560547
1510	SCHW	1993-09-08	1.5432100296020508
1511	SCHW	1993-09-09	1.5925929546356201
1512	SCHW	1993-09-10	1.60493803024292
1513	SCHW	1993-09-13	1.5925929546356201
1514	SCHW	1993-09-14	1.5740740299224854
1515	SCHW	1993-09-15	1.5802470445632935
1516	SCHW	1993-09-16	1.5925929546356201
1517	SCHW	1993-09-17	1.6172840595245361
1518	SCHW	1993-09-20	1.5987650156021118
1519	SCHW	1993-09-21	1.555556058883667
1520	SCHW	1993-09-22	1.611111044883728
1521	SCHW	1993-09-23	1.6358020305633545
1522	SCHW	1993-09-24	1.6481479406356812
1523	SCHW	1993-09-27	1.7407410144805908
1524	SCHW	1993-09-28	1.7901229858398438
1525	SCHW	1993-09-29	1.7654320001602173
1526	SCHW	1993-09-30	1.7037039995193481
1527	SCHW	1993-10-01	1.753085970878601
1528	SCHW	1993-10-04	1.7716050148010254
1529	SCHW	1993-10-05	1.8518520593643188
1530	SCHW	1993-10-06	1.8209880590438843
1531	SCHW	1993-10-07	1.7777780294418335
1532	SCHW	1993-10-08	1.746914029121399
1533	SCHW	1993-10-11	1.7839510440826416
1534	SCHW	1993-10-12	1.8456790447235107
1535	SCHW	1993-10-13	1.8148150444030762
1536	SCHW	1993-10-14	1.8271600008010864
1537	SCHW	1993-10-15	1.7901229858398438
1538	SCHW	1993-10-18	1.7407410144805908
1539	SCHW	1993-10-19	1.6543209552764893
1540	SCHW	1993-10-20	1.69753098487854
1541	SCHW	1993-10-21	1.6666669845581055
1542	SCHW	1993-10-22	1.6172840595245361
1543	SCHW	1993-10-25	1.5864200592041016
1544	SCHW	1993-10-26	1.60493803024292
1545	SCHW	1993-10-27	1.5925929546356201
1546	SCHW	1993-10-28	1.60493803024292
1547	SCHW	1993-10-29	1.7098770141601562
1548	SCHW	1993-11-01	1.6604939699172974
1549	SCHW	1993-11-02	1.5925929546356201
1550	SCHW	1993-11-03	1.4876539707183838
1551	SCHW	1993-11-04	1.4876539707183838
1552	SCHW	1993-11-05	1.4814809560775757
1553	SCHW	1993-11-08	1.60493803024292
1554	SCHW	1993-11-09	1.6604939699172974
1555	SCHW	1993-11-10	1.6358020305633545
1556	SCHW	1993-11-11	1.6543209552764893
1557	SCHW	1993-11-12	1.6543209552764893
1558	SCHW	1993-11-15	1.6419750452041626
1559	SCHW	1993-11-16	1.6234569549560547
1560	SCHW	1993-11-17	1.6172840595245361
1561	SCHW	1993-11-18	1.5308640003204346
1562	SCHW	1993-11-19	1.5370370149612427
1563	SCHW	1993-11-22	1.4567899703979492
1564	SCHW	1993-11-23	1.5370370149612427
1565	SCHW	1993-11-24	1.555556058883667
1566	SCHW	1993-11-26	1.555556058883667
1567	SCHW	1993-11-29	1.5802470445632935
1568	SCHW	1993-11-30	1.5740740299224854
1569	SCHW	1993-12-01	1.555556058883667
1570	SCHW	1993-12-02	1.5679010152816772
1571	SCHW	1993-12-03	1.5987650156021118
1572	SCHW	1993-12-06	1.6543209552764893
1573	SCHW	1993-12-07	1.6604939699172974
1574	SCHW	1993-12-08	1.6851849555969238
1575	SCHW	1993-12-09	1.7098770141601562
1576	SCHW	1993-12-10	1.69753098487854
1577	SCHW	1993-12-13	1.6666669845581055
1578	SCHW	1993-12-14	1.6296299695968628
1579	SCHW	1993-12-15	1.6543209552764893
1580	SCHW	1993-12-16	1.6419750452041626
1581	SCHW	1993-12-17	1.69753098487854
1582	SCHW	1993-12-20	1.6851849555969238
1583	SCHW	1993-12-21	1.6851849555969238
1584	SCHW	1993-12-22	1.691357970237732
1585	SCHW	1993-12-23	1.6851849555969238
1586	SCHW	1993-12-27	1.6728399991989136
1587	SCHW	1993-12-28	1.6728399991989136
1588	SCHW	1993-12-29	1.6172840595245361
1589	SCHW	1993-12-30	1.5864200592041016
1590	SCHW	1993-12-31	1.5987650156021118
1591	SCHW	1994-01-03	1.5370370149612427
1592	SCHW	1994-01-04	1.5308640003204346
1593	SCHW	1994-01-05	1.5370370149612427
1594	SCHW	1994-01-06	1.5
1595	SCHW	1994-01-07	1.5864200592041016
1596	SCHW	1994-01-10	1.5987650156021118
1597	SCHW	1994-01-11	1.5493830442428589
1598	SCHW	1994-01-12	1.555556058883667
1599	SCHW	1994-01-13	1.4691359996795654
1600	SCHW	1994-01-14	1.4814809560775757
1601	SCHW	1994-01-17	1.4691359996795654
1602	SCHW	1994-01-18	1.4506169557571411
1603	SCHW	1994-01-19	1.3395060300827026
1604	SCHW	1994-01-20	1.3765430450439453
1605	SCHW	1994-01-21	1.3765430450439453
1606	SCHW	1994-01-24	1.4074070453643799
1607	SCHW	1994-01-25	1.4012349843978882
1608	SCHW	1994-01-26	1.4259259700775146
1609	SCHW	1994-01-27	1.4135799407958984
1610	SCHW	1994-01-28	1.4320989847183228
1611	SCHW	1994-01-31	1.4567899703979492
1612	SCHW	1994-02-01	1.4629629850387573
1613	SCHW	1994-02-02	1.444443941116333
1614	SCHW	1994-02-03	1.4135799407958984
1615	SCHW	1994-02-04	1.3580249547958374
1616	SCHW	1994-02-07	1.3703700304031372
1617	SCHW	1994-02-08	1.3827159404754639
1618	SCHW	1994-02-09	1.388888955116272
1619	SCHW	1994-02-10	1.3765430450439453
1620	SCHW	1994-02-11	1.3580249547958374
1621	SCHW	1994-02-14	1.3518520593643188
1622	SCHW	1994-02-15	1.388888955116272
1623	SCHW	1994-02-16	1.3641979694366455
1624	SCHW	1994-02-17	1.2962960004806519
1625	SCHW	1994-02-18	1.30246901512146
1626	SCHW	1994-02-22	1.3148150444030762
1627	SCHW	1994-02-23	1.3333330154418945
1628	SCHW	1994-02-24	1.3209880590438843
1629	SCHW	1994-02-25	1.3271600008010864
1630	SCHW	1994-02-28	1.3580249547958374
1631	SCHW	1994-03-01	1.3395060300827026
1632	SCHW	1994-03-02	1.3333330154418945
1633	SCHW	1994-03-03	1.3209880590438843
1634	SCHW	1994-03-04	1.2962960004806519
1635	SCHW	1994-03-07	1.3148150444030762
1636	SCHW	1994-03-08	1.4074070453643799
1637	SCHW	1994-03-09	1.388888955116272
1638	SCHW	1994-03-10	1.3641979694366455
1639	SCHW	1994-03-11	1.4012349843978882
1640	SCHW	1994-03-14	1.444443941116333
1641	SCHW	1994-03-15	1.4506169557571411
1642	SCHW	1994-03-16	1.5308640003204346
1643	SCHW	1994-03-17	1.4876539707183838
1644	SCHW	1994-03-18	1.4876539707183838
1645	SCHW	1994-03-21	1.493826985359192
1646	SCHW	1994-03-22	1.5308640003204346
1647	SCHW	1994-03-23	1.5432100296020508
1648	SCHW	1994-03-24	1.506173014640808
1649	SCHW	1994-03-25	1.5
1650	SCHW	1994-03-28	1.4506169557571411
1651	SCHW	1994-03-29	1.3703700304031372
1652	SCHW	1994-03-30	1.3456790447235107
1653	SCHW	1994-03-31	1.3271600008010864
1654	SCHW	1994-04-04	1.2777780294418335
1655	SCHW	1994-04-05	1.3456790447235107
1656	SCHW	1994-04-06	1.3827159404754639
1657	SCHW	1994-04-07	1.4074070453643799
1658	SCHW	1994-04-08	1.388888955116272
1659	SCHW	1994-04-11	1.3827159404754639
1660	SCHW	1994-04-12	1.3703700304031372
1661	SCHW	1994-04-13	1.3395060300827026
1662	SCHW	1994-04-14	1.3456790447235107
1663	SCHW	1994-04-15	1.3395060300827026
1664	SCHW	1994-04-18	1.3271600008010864
1665	SCHW	1994-04-19	1.308642029762268
1666	SCHW	1994-04-20	1.2962960004806519
1667	SCHW	1994-04-21	1.4135799407958984
1668	SCHW	1994-04-22	1.4320989847183228
1669	SCHW	1994-04-25	1.4382719993591309
1670	SCHW	1994-04-26	1.4074070453643799
1671	SCHW	1994-04-28	1.388888955116272
1672	SCHW	1994-04-29	1.4012349843978882
1673	SCHW	1994-05-02	1.4012349843978882
1674	SCHW	1994-05-03	1.388888955116272
1675	SCHW	1994-05-04	1.4074070453643799
1676	SCHW	1994-05-05	1.3827159404754639
1677	SCHW	1994-05-06	1.3518520593643188
1678	SCHW	1994-05-09	1.3518520593643188
1679	SCHW	1994-05-10	1.4074070453643799
1680	SCHW	1994-05-11	1.4197529554367065
1681	SCHW	1994-05-12	1.4135799407958984
1682	SCHW	1994-05-13	1.4135799407958984
1683	SCHW	1994-05-16	1.4567899703979492
1684	SCHW	1994-05-17	1.506173014640808
1685	SCHW	1994-05-18	1.5185190439224243
1686	SCHW	1994-05-19	1.5617280006408691
1687	SCHW	1994-05-20	1.5432100296020508
1688	SCHW	1994-05-23	1.5308640003204346
1689	SCHW	1994-05-24	1.5185190439224243
1690	SCHW	1994-05-25	1.493826985359192
1691	SCHW	1994-05-26	1.4506169557571411
1692	SCHW	1994-05-27	1.4814809560775757
1693	SCHW	1994-05-31	1.493826985359192
1694	SCHW	1994-06-01	1.5432100296020508
1695	SCHW	1994-06-02	1.6172840595245361
1696	SCHW	1994-06-03	1.6481479406356812
1697	SCHW	1994-06-06	1.60493803024292
1698	SCHW	1994-06-07	1.5617280006408691
1699	SCHW	1994-06-08	1.5679010152816772
1700	SCHW	1994-06-09	1.5308640003204346
1701	SCHW	1994-06-10	1.5123460292816162
1702	SCHW	1994-06-13	1.4197529554367065
1703	SCHW	1994-06-14	1.4320989847183228
1704	SCHW	1994-06-15	1.3827159404754639
1705	SCHW	1994-06-16	1.4012349843978882
1706	SCHW	1994-06-17	1.3765430450439453
1707	SCHW	1994-06-20	1.3395060300827026
1708	SCHW	1994-06-21	1.3271600008010864
1709	SCHW	1994-06-22	1.3271600008010864
1710	SCHW	1994-06-23	1.2962960004806519
1711	SCHW	1994-06-24	1.2716050148010254
1712	SCHW	1994-06-27	1.3580249547958374
1713	SCHW	1994-06-28	1.3209880590438843
1714	SCHW	1994-06-29	1.2901229858398438
1715	SCHW	1994-06-30	1.2222219705581665
1716	SCHW	1994-07-01	1.2345679998397827
1717	SCHW	1994-07-05	1.2345679998397827
1718	SCHW	1994-07-06	1.2222219705581665
1719	SCHW	1994-07-07	1.2222219705581665
1720	SCHW	1994-07-08	1.246914029121399
1721	SCHW	1994-07-11	1.2037039995193481
1722	SCHW	1994-07-12	1.1851849555969238
1723	SCHW	1994-07-13	1.2592589855194092
1724	SCHW	1994-07-14	1.2901229858398438
1725	SCHW	1994-07-15	1.2592589855194092
1726	SCHW	1994-07-18	1.2901229858398438
1727	SCHW	1994-07-19	1.2777780294418335
1728	SCHW	1994-07-20	1.2777780294418335
1729	SCHW	1994-07-21	1.2839510440826416
1730	SCHW	1994-07-22	1.3209880590438843
1731	SCHW	1994-07-25	1.3148150444030762
1732	SCHW	1994-07-26	1.308642029762268
1733	SCHW	1994-07-27	1.2962960004806519
1734	SCHW	1994-07-28	1.2962960004806519
1735	SCHW	1994-07-29	1.3209880590438843
1736	SCHW	1994-08-01	1.3456790447235107
1737	SCHW	1994-08-02	1.3827159404754639
1738	SCHW	1994-08-03	1.3641979694366455
1739	SCHW	1994-08-04	1.308642029762268
1740	SCHW	1994-08-05	1.2777780294418335
1741	SCHW	1994-08-08	1.308642029762268
1742	SCHW	1994-08-09	1.2716050148010254
1743	SCHW	1994-08-10	1.2592589855194092
1744	SCHW	1994-08-11	1.2839510440826416
1745	SCHW	1994-08-12	1.3148150444030762
1746	SCHW	1994-08-15	1.3456790447235107
1747	SCHW	1994-08-16	1.4012349843978882
1748	SCHW	1994-08-17	1.4012349843978882
1749	SCHW	1994-08-18	1.3827159404754639
1750	SCHW	1994-08-19	1.3827159404754639
1751	SCHW	1994-08-22	1.3703700304031372
1752	SCHW	1994-08-23	1.4197529554367065
1753	SCHW	1994-08-24	1.4074070453643799
1754	SCHW	1994-08-25	1.444443941116333
1755	SCHW	1994-08-26	1.4814809560775757
1756	SCHW	1994-08-29	1.4629629850387573
1757	SCHW	1994-08-30	1.4876539707183838
1758	SCHW	1994-08-31	1.5185190439224243
1759	SCHW	1994-09-01	1.4814809560775757
1760	SCHW	1994-09-02	1.4320989847183228
1761	SCHW	1994-09-06	1.4320989847183228
1762	SCHW	1994-09-07	1.444443941116333
1763	SCHW	1994-09-08	1.4197529554367065
1764	SCHW	1994-09-09	1.3827159404754639
1765	SCHW	1994-09-12	1.3765430450439453
1766	SCHW	1994-09-13	1.3827159404754639
1767	SCHW	1994-09-14	1.4012349843978882
1768	SCHW	1994-09-15	1.4567899703979492
1769	SCHW	1994-09-16	1.4691359996795654
1770	SCHW	1994-09-19	1.4753090143203735
1771	SCHW	1994-09-20	1.4567899703979492
1772	SCHW	1994-09-21	1.4197529554367065
1773	SCHW	1994-09-22	1.4320989847183228
1774	SCHW	1994-09-23	1.4135799407958984
1775	SCHW	1994-09-26	1.4012349843978882
1776	SCHW	1994-09-27	1.4567899703979492
1777	SCHW	1994-09-28	1.493826985359192
1778	SCHW	1994-09-29	1.4814809560775757
1779	SCHW	1994-09-30	1.4629629850387573
1780	SCHW	1994-10-03	1.4320989847183228
1781	SCHW	1994-10-04	1.4197529554367065
1782	SCHW	1994-10-05	1.39506196975708
1783	SCHW	1994-10-06	1.39506196975708
1784	SCHW	1994-10-07	1.4382719993591309
1785	SCHW	1994-10-10	1.4753090143203735
1786	SCHW	1994-10-11	1.5246909856796265
1787	SCHW	1994-10-12	1.5802470445632935
1788	SCHW	1994-10-13	1.6481479406356812
1789	SCHW	1994-10-14	1.60493803024292
1790	SCHW	1994-10-17	1.611111044883728
1791	SCHW	1994-10-18	1.5987650156021118
1792	SCHW	1994-10-19	1.5925929546356201
1793	SCHW	1994-10-20	1.5493830442428589
1794	SCHW	1994-10-21	1.555556058883667
1795	SCHW	1994-10-24	1.5679010152816772
1796	SCHW	1994-10-25	1.6481479406356812
1797	SCHW	1994-10-26	1.611111044883728
1798	SCHW	1994-10-27	1.6419750452041626
1799	SCHW	1994-10-28	1.7839510440826416
1800	SCHW	1994-10-31	1.746914029121399
1801	SCHW	1994-11-01	1.7345679998397827
1802	SCHW	1994-11-02	1.7592589855194092
1803	SCHW	1994-11-03	1.7283949851989746
1804	SCHW	1994-11-04	1.7037039995193481
1805	SCHW	1994-11-07	1.6666669845581055
1806	SCHW	1994-11-08	1.6604939699172974
1807	SCHW	1994-11-09	1.6666669845581055
1808	SCHW	1994-11-10	1.6543209552764893
1809	SCHW	1994-11-11	1.611111044883728
1810	SCHW	1994-11-14	1.6234569549560547
1811	SCHW	1994-11-15	1.6728399991989136
1812	SCHW	1994-11-16	1.6666669845581055
1813	SCHW	1994-11-17	1.6419750452041626
1814	SCHW	1994-11-18	1.6419750452041626
1815	SCHW	1994-11-21	1.6172840595245361
1816	SCHW	1994-11-22	1.5740740299224854
1817	SCHW	1994-11-23	1.5432100296020508
1818	SCHW	1994-11-25	1.555556058883667
1819	SCHW	1994-11-28	1.555556058883667
1820	SCHW	1994-11-29	1.5432100296020508
1821	SCHW	1994-11-30	1.5740740299224854
1822	SCHW	1994-12-01	1.5493830442428589
1823	SCHW	1994-12-02	1.555556058883667
1824	SCHW	1994-12-05	1.5493830442428589
1825	SCHW	1994-12-06	1.5308640003204346
1826	SCHW	1994-12-07	1.5308640003204346
1827	SCHW	1994-12-08	1.4814809560775757
1828	SCHW	1994-12-09	1.4753090143203735
1829	SCHW	1994-12-12	1.4753090143203735
1830	SCHW	1994-12-13	1.5617280006408691
1831	SCHW	1994-12-14	1.6481479406356812
1832	SCHW	1994-12-15	1.7037039995193481
1833	SCHW	1994-12-16	1.6790119409561157
1834	SCHW	1994-12-19	1.6851849555969238
1835	SCHW	1994-12-20	1.6790119409561157
1836	SCHW	1994-12-21	1.6851849555969238
1837	SCHW	1994-12-22	1.7160489559173584
1838	SCHW	1994-12-23	1.7222219705581665
1839	SCHW	1994-12-27	1.753085970878601
1840	SCHW	1994-12-28	1.7654320001602173
1841	SCHW	1994-12-29	1.746914029121399
1842	SCHW	1994-12-30	1.7222219705581665
1843	SCHW	1995-01-03	1.6419750452041626
1844	SCHW	1995-01-04	1.6666669845581055
1845	SCHW	1995-01-05	1.6604939699172974
1846	SCHW	1995-01-06	1.7037039995193481
1847	SCHW	1995-01-09	1.7345679998397827
1848	SCHW	1995-01-10	1.7592589855194092
1849	SCHW	1995-01-11	1.7592589855194092
1850	SCHW	1995-01-12	1.7592589855194092
1851	SCHW	1995-01-13	1.8456790447235107
1852	SCHW	1995-01-16	1.9382719993591309
1853	SCHW	1995-01-17	1.8580249547958374
1854	SCHW	1995-01-18	1.8703700304031372
1855	SCHW	1995-01-19	1.89506196975708
1856	SCHW	1995-01-20	1.808642029762268
1857	SCHW	1995-01-23	1.8271600008010864
1858	SCHW	1995-01-24	1.8765430450439453
1859	SCHW	1995-01-25	1.9382719993591309
1860	SCHW	1995-01-26	1.9320989847183228
1861	SCHW	1995-01-27	1.944443941116333
1862	SCHW	1995-01-30	1.9567899703979492
1863	SCHW	1995-01-31	1.9753090143203735
1864	SCHW	1995-02-01	2.012346029281616
1865	SCHW	1995-02-02	2.0185189247131348
1866	SCHW	1995-02-03	2.1481480598449707
1867	SCHW	1995-02-06	2.1296300888061523
1868	SCHW	1995-02-07	2.1111109256744385
1869	SCHW	1995-02-08	2.0740740299224854
1870	SCHW	1995-02-09	2.10493803024292
1871	SCHW	1995-02-10	2.09259295463562
1872	SCHW	1995-02-13	2.10493803024292
1873	SCHW	1995-02-14	2.141974925994873
1874	SCHW	1995-02-15	2.1790120601654053
1875	SCHW	1995-02-16	2.2098770141601562
1876	SCHW	1995-02-17	2.1790120601654053
1877	SCHW	1995-02-21	2.1666669845581055
1878	SCHW	1995-02-22	2.1666669845581055
1879	SCHW	1995-02-23	2.2469139099121094
1880	SCHW	1995-02-24	2.2530860900878906
1881	SCHW	1995-02-27	2.2037041187286377
1882	SCHW	1995-02-28	2.1913580894470215
1883	SCHW	1995-03-01	2.172840118408203
1884	SCHW	1995-03-02	2.1481480598449707
1885	SCHW	1995-03-03	2.2962958812713623
1886	SCHW	1995-03-06	2.34259295463562
1887	SCHW	1995-03-07	2.287036895751953
1888	SCHW	1995-03-08	2.212963104248047
1889	SCHW	1995-03-09	2.1296300888061523
1890	SCHW	1995-03-10	2.212963104248047
1891	SCHW	1995-03-13	2.2314810752868652
1892	SCHW	1995-03-14	2.3333330154418945
1893	SCHW	1995-03-15	2.34259295463562
1894	SCHW	1995-03-16	2.3888890743255615
1895	SCHW	1995-03-17	2.4166669845581055
1896	SCHW	1995-03-20	2.3796300888061523
1897	SCHW	1995-03-21	2.34259295463562
1898	SCHW	1995-03-22	2.314815044403076
1899	SCHW	1995-03-23	2.314815044403076
1900	SCHW	1995-03-24	2.305556058883667
1901	SCHW	1995-03-27	2.3240740299224854
1902	SCHW	1995-03-28	2.3611109256744385
1903	SCHW	1995-03-29	2.287036895751953
1904	SCHW	1995-03-30	2.3240740299224854
1905	SCHW	1995-03-31	2.3888890743255615
1906	SCHW	1995-04-03	2.314815044403076
1907	SCHW	1995-04-04	2.277777910232544
1908	SCHW	1995-04-05	2.259258985519409
1909	SCHW	1995-04-06	2.25
1910	SCHW	1995-04-07	2.2037041187286377
1911	SCHW	1995-04-10	2.277777910232544
1912	SCHW	1995-04-11	2.3240740299224854
1913	SCHW	1995-04-12	2.34259295463562
1914	SCHW	1995-04-13	2.4259259700775146
1915	SCHW	1995-04-17	2.4166669845581055
1916	SCHW	1995-04-18	2.3611109256744385
1917	SCHW	1995-04-19	2.3240740299224854
1918	SCHW	1995-04-20	2.34259295463562
1919	SCHW	1995-04-21	2.3240740299224854
1920	SCHW	1995-04-24	2.444443941116333
1921	SCHW	1995-04-25	2.4814810752868652
1922	SCHW	1995-04-26	2.4814810752868652
1923	SCHW	1995-04-27	2.5185189247131348
1924	SCHW	1995-04-28	2.537036895751953
1925	SCHW	1995-05-01	2.4537041187286377
1926	SCHW	1995-05-02	2.5
1927	SCHW	1995-05-03	2.4814810752868652
1928	SCHW	1995-05-04	2.5185189247131348
1929	SCHW	1995-05-05	2.5185189247131348
1930	SCHW	1995-05-08	2.564815044403076
1931	SCHW	1995-05-09	2.5740740299224854
1932	SCHW	1995-05-10	2.555556058883667
1933	SCHW	1995-05-11	2.65740704536438
1934	SCHW	1995-05-12	2.65740704536438
1935	SCHW	1995-05-15	2.6759259700775146
1936	SCHW	1995-05-16	2.787036895751953
1937	SCHW	1995-05-17	2.722222089767456
1938	SCHW	1995-05-18	2.6203699111938477
1939	SCHW	1995-05-19	2.5462958812713623
1940	SCHW	1995-05-22	2.6111109256744385
1941	SCHW	1995-05-23	2.5833330154418945
1942	SCHW	1995-05-24	2.5462958812713623
1943	SCHW	1995-05-25	2.6203699111938477
1944	SCHW	1995-05-26	2.5462958812713623
1945	SCHW	1995-05-30	2.5
1946	SCHW	1995-05-31	2.59259295463562
1947	SCHW	1995-06-01	2.759258985519409
1948	SCHW	1995-06-02	2.7962958812713623
1949	SCHW	1995-06-05	2.8796300888061523
1950	SCHW	1995-06-06	2.9166669845581055
1951	SCHW	1995-06-07	2.8796300888061523
1952	SCHW	1995-06-08	2.8518519401550293
1953	SCHW	1995-06-09	2.805556058883667
1954	SCHW	1995-06-12	2.8703699111938477
1955	SCHW	1995-06-13	2.8611109256744385
1956	SCHW	1995-06-14	2.84259295463562
1957	SCHW	1995-06-15	2.8611109256744385
1958	SCHW	1995-06-16	2.8518519401550293
1959	SCHW	1995-06-19	2.9537041187286377
1960	SCHW	1995-06-20	3.009258985519409
1961	SCHW	1995-06-21	3.2037041187286377
1962	SCHW	1995-06-22	3.3888890743255615
1963	SCHW	1995-06-23	3.3240740299224854
1964	SCHW	1995-06-26	3.1666669845581055
1965	SCHW	1995-06-27	3.15740704536438
1966	SCHW	1995-06-28	3.1111109256744385
1967	SCHW	1995-06-29	3.194443941116333
1968	SCHW	1995-06-30	3.25
1969	SCHW	1995-07-03	3.277777910232544
1970	SCHW	1995-07-05	3.287036895751953
1971	SCHW	1995-07-06	3.4259259700775146
1972	SCHW	1995-07-07	3.6296300888061523
1973	SCHW	1995-07-10	3.5462958812713623
1974	SCHW	1995-07-11	3.5
1975	SCHW	1995-07-12	3.472222089767456
1976	SCHW	1995-07-13	3.40740704536438
1977	SCHW	1995-07-14	3.3888890743255615
1978	SCHW	1995-07-17	3.3981480598449707
1979	SCHW	1995-07-18	3.444443941116333
1980	SCHW	1995-07-19	3.287036895751953
1981	SCHW	1995-07-20	3.287036895751953
1982	SCHW	1995-07-21	3.1759259700775146
1983	SCHW	1995-07-24	3.2685189247131348
1984	SCHW	1995-07-25	3.314815044403076
1985	SCHW	1995-07-26	3.3333330154418945
1986	SCHW	1995-07-27	3.4259259700775146
1987	SCHW	1995-07-28	3.3888890743255615
1988	SCHW	1995-07-31	3.4166669845581055
1989	SCHW	1995-08-01	3.3796300888061523
1990	SCHW	1995-08-02	3.2685189247131348
1991	SCHW	1995-08-03	3.2037041187286377
1992	SCHW	1995-08-04	3.25
1993	SCHW	1995-08-07	3.240741014480591
1994	SCHW	1995-08-08	3.2314810752868652
1995	SCHW	1995-08-09	3.259258985519409
1996	SCHW	1995-08-10	3.25
1997	SCHW	1995-08-11	3.222222089767456
1998	SCHW	1995-08-14	3.1203699111938477
1999	SCHW	1995-08-15	3.314815044403076
2000	SCHW	1995-08-16	3.4166669845581055
2001	SCHW	1995-08-17	3.4166669845581055
2002	SCHW	1995-08-18	3.3981480598449707
2003	SCHW	1995-08-21	3.2962958812713623
2004	SCHW	1995-08-22	3.259258985519409
2005	SCHW	1995-08-23	3.25
2006	SCHW	1995-08-24	3.25
2007	SCHW	1995-08-25	3.277777910232544
2008	SCHW	1995-08-28	3.259258985519409
2009	SCHW	1995-08-29	3.185184955596924
2010	SCHW	1995-08-30	3.3703699111938477
2011	SCHW	1995-08-31	3.4537041187286377
2012	SCHW	1995-09-01	3.4166669845581055
2013	SCHW	1995-09-05	3.6481480598449707
2014	SCHW	1995-09-06	3.7037041187286377
2015	SCHW	1995-09-07	3.6666669845581055
2016	SCHW	1995-09-08	3.685184955596924
2017	SCHW	1995-09-11	3.7962958812713623
2018	SCHW	1995-09-12	3.814815044403076
2019	SCHW	1995-09-13	3.814815044403076
2020	SCHW	1995-09-14	4.0
2021	SCHW	1995-09-15	4.0
2022	SCHW	1995-09-18	3.962963104248047
2023	SCHW	1995-09-19	4.277778148651123
2024	SCHW	1995-09-20	4.203703880310059
2025	SCHW	1995-09-21	4.1666669845581055
2026	SCHW	1995-09-22	4.074073791503906
2027	SCHW	1995-09-25	3.9814810752868652
2028	SCHW	1995-09-26	4.055555820465088
2029	SCHW	1995-09-27	3.962963104248047
2030	SCHW	1995-09-28	4.092593193054199
2031	SCHW	1995-09-29	4.296296119689941
2032	SCHW	1995-10-02	4.0
2033	SCHW	1995-10-03	3.9814810752868652
2034	SCHW	1995-10-04	3.777777910232544
2035	SCHW	1995-10-05	3.814815044403076
2036	SCHW	1995-10-06	3.90740704536438
2037	SCHW	1995-10-09	3.777777910232544
2038	SCHW	1995-10-10	3.537036895751953
2039	SCHW	1995-10-11	3.722222089767456
2040	SCHW	1995-10-12	3.7037041187286377
2041	SCHW	1995-10-13	3.8888890743255615
2042	SCHW	1995-10-16	3.814815044403076
2043	SCHW	1995-10-17	3.7962958812713623
2044	SCHW	1995-10-18	3.8888890743255615
2045	SCHW	1995-10-19	3.685184955596924
2046	SCHW	1995-10-20	3.3518519401550293
2047	SCHW	1995-10-23	3.4814810752868652
2048	SCHW	1995-10-24	3.6064810752868652
2049	SCHW	1995-10-25	3.5185189247131348
2050	SCHW	1995-10-26	3.444443941116333
2051	SCHW	1995-10-27	3.537036895751953
2052	SCHW	1995-10-30	3.462963104248047
2053	SCHW	1995-10-31	3.3888890743255615
2054	SCHW	1995-11-01	3.6111109256744385
2055	SCHW	1995-11-02	3.59259295463562
2056	SCHW	1995-11-03	3.685184955596924
2057	SCHW	1995-11-06	3.6666669845581055
2058	SCHW	1995-11-07	3.6296300888061523
2059	SCHW	1995-11-08	3.6296300888061523
2060	SCHW	1995-11-09	3.7037041187286377
2061	SCHW	1995-11-10	3.6111109256744385
2062	SCHW	1995-11-13	3.6296300888061523
2063	SCHW	1995-11-14	3.444443941116333
2064	SCHW	1995-11-15	3.3888890743255615
2065	SCHW	1995-11-16	3.6481480598449707
2066	SCHW	1995-11-17	3.555556058883667
2067	SCHW	1995-11-20	3.462963104248047
2068	SCHW	1995-11-21	3.3888890743255615
2069	SCHW	1995-11-22	3.3888890743255615
2070	SCHW	1995-11-24	3.3518519401550293
2071	SCHW	1995-11-27	3.3888890743255615
2072	SCHW	1995-11-28	3.3518519401550293
2073	SCHW	1995-11-29	3.444443941116333
2074	SCHW	1995-11-30	3.59259295463562
2075	SCHW	1995-12-01	3.5
2076	SCHW	1995-12-04	3.5185189247131348
2077	SCHW	1995-12-05	3.462963104248047
2078	SCHW	1995-12-06	3.40740704536438
2079	SCHW	1995-12-07	3.3518519401550293
2080	SCHW	1995-12-08	3.314815044403076
2081	SCHW	1995-12-11	3.1111109256744385
2082	SCHW	1995-12-12	3.0740740299224854
2083	SCHW	1995-12-13	3.037036895751953
2084	SCHW	1995-12-14	2.7962958812713623
2085	SCHW	1995-12-15	2.90740704536438
2086	SCHW	1995-12-18	2.5185189247131348
2087	SCHW	1995-12-19	2.777777910232544
2088	SCHW	1995-12-20	3.055556058883667
2089	SCHW	1995-12-21	2.962963104248047
2090	SCHW	1995-12-22	2.962963104248047
2091	SCHW	1995-12-26	2.9814810752868652
2092	SCHW	1995-12-27	2.9814810752868652
2093	SCHW	1995-12-28	3.0
2094	SCHW	1995-12-29	2.9814810752868652
2095	SCHW	1996-01-02	3.055556058883667
2096	SCHW	1996-01-03	3.1111109256744385
2097	SCHW	1996-01-04	3.0
2098	SCHW	1996-01-05	3.0185189247131348
2099	SCHW	1996-01-08	3.037036895751953
2100	SCHW	1996-01-09	2.944443941116333
2101	SCHW	1996-01-10	2.7962958812713623
2102	SCHW	1996-01-11	2.8333330154418945
2103	SCHW	1996-01-12	2.814815044403076
2104	SCHW	1996-01-15	2.7962958812713623
2105	SCHW	1996-01-16	2.944443941116333
2106	SCHW	1996-01-17	3.1111109256744385
2107	SCHW	1996-01-18	3.1296300888061523
2108	SCHW	1996-01-19	3.277777910232544
2109	SCHW	1996-01-22	3.3703699111938477
2110	SCHW	1996-01-23	3.537036895751953
2111	SCHW	1996-01-24	3.4814810752868652
2112	SCHW	1996-01-25	3.537036895751953
2113	SCHW	1996-01-26	3.5
2114	SCHW	1996-01-29	3.5
2115	SCHW	1996-01-30	3.5185189247131348
2116	SCHW	1996-01-31	3.722222089767456
2117	SCHW	1996-02-01	3.6296300888061523
2118	SCHW	1996-02-02	3.6111109256744385
2119	SCHW	1996-02-05	3.555556058883667
2120	SCHW	1996-02-06	3.6296300888061523
2121	SCHW	1996-02-07	3.5740740299224854
2122	SCHW	1996-02-08	3.537036895751953
2123	SCHW	1996-02-09	3.5740740299224854
2124	SCHW	1996-02-12	3.685184955596924
2125	SCHW	1996-02-13	3.6111109256744385
2126	SCHW	1996-02-14	3.6296300888061523
2127	SCHW	1996-02-15	3.537036895751953
2128	SCHW	1996-02-16	3.59259295463562
2129	SCHW	1996-02-20	3.444443941116333
2130	SCHW	1996-02-21	3.555556058883667
2131	SCHW	1996-02-22	3.7037041187286377
2132	SCHW	1996-02-23	3.6666669845581055
2133	SCHW	1996-02-26	3.814815044403076
2134	SCHW	1996-02-27	3.777777910232544
2135	SCHW	1996-02-28	3.8333330154418945
2136	SCHW	1996-02-29	3.777777910232544
2137	SCHW	1996-03-01	3.8703699111938477
2138	SCHW	1996-03-04	3.9814810752868652
2139	SCHW	1996-03-05	3.9259259700775146
2140	SCHW	1996-03-06	3.944443941116333
2141	SCHW	1996-03-07	3.8888890743255615
2142	SCHW	1996-03-08	3.7037041187286377
2143	SCHW	1996-03-11	3.722222089767456
2144	SCHW	1996-03-12	3.6481480598449707
2145	SCHW	1996-03-13	3.5740740299224854
2146	SCHW	1996-03-14	3.777777910232544
2147	SCHW	1996-03-15	3.8888890743255615
2148	SCHW	1996-03-18	4.0
2149	SCHW	1996-03-19	3.8703699111938477
2150	SCHW	1996-03-20	3.8333330154418945
2151	SCHW	1996-03-21	3.7962958812713623
2152	SCHW	1996-03-22	3.7962958812713623
2153	SCHW	1996-03-25	3.740741014480591
2154	SCHW	1996-03-26	3.722222089767456
2155	SCHW	1996-03-27	3.6296300888061523
2156	SCHW	1996-03-28	3.685184955596924
2157	SCHW	1996-03-29	3.8333330154418945
2158	SCHW	1996-04-01	3.8518519401550293
2159	SCHW	1996-04-02	3.8518519401550293
2160	SCHW	1996-04-03	3.8518519401550293
2161	SCHW	1996-04-04	3.8888890743255615
2162	SCHW	1996-04-08	3.722222089767456
2163	SCHW	1996-04-09	3.6296300888061523
2164	SCHW	1996-04-10	3.4814810752868652
2165	SCHW	1996-04-11	3.40740704536438
2166	SCHW	1996-04-12	3.444443941116333
2167	SCHW	1996-04-15	3.5185189247131348
2168	SCHW	1996-04-16	3.277777910232544
2169	SCHW	1996-04-17	3.277777910232544
2170	SCHW	1996-04-18	3.314815044403076
2171	SCHW	1996-04-19	3.3518519401550293
2172	SCHW	1996-04-22	3.3703699111938477
2173	SCHW	1996-04-23	3.5
2174	SCHW	1996-04-24	3.7037041187286377
2175	SCHW	1996-04-25	3.759258985519409
2176	SCHW	1996-04-26	3.740741014480591
2177	SCHW	1996-04-29	3.722222089767456
2178	SCHW	1996-04-30	3.6296300888061523
2179	SCHW	1996-05-01	3.6481480598449707
2180	SCHW	1996-05-02	3.4814810752868652
2181	SCHW	1996-05-03	3.462963104248047
2182	SCHW	1996-05-06	3.3703699111938477
2183	SCHW	1996-05-07	3.3518519401550293
2184	SCHW	1996-05-08	3.3333330154418945
2185	SCHW	1996-05-09	3.3703699111938477
2186	SCHW	1996-05-10	3.6111109256744385
2187	SCHW	1996-05-13	3.555556058883667
2188	SCHW	1996-05-14	3.6666669845581055
2189	SCHW	1996-05-15	3.6481480598449707
2190	SCHW	1996-05-16	3.6111109256744385
2191	SCHW	1996-05-17	3.59259295463562
2192	SCHW	1996-05-20	3.537036895751953
2193	SCHW	1996-05-21	3.555556058883667
2194	SCHW	1996-05-22	3.555556058883667
2195	SCHW	1996-05-23	3.685184955596924
2196	SCHW	1996-05-24	3.6666669845581055
2197	SCHW	1996-05-28	3.6481480598449707
2198	SCHW	1996-05-29	3.6481480598449707
2199	SCHW	1996-05-30	3.6666669845581055
2200	SCHW	1996-05-31	3.59259295463562
2201	SCHW	1996-06-03	3.555556058883667
2202	SCHW	1996-06-04	3.59259295463562
2203	SCHW	1996-06-05	3.6666669845581055
2204	SCHW	1996-06-06	3.6666669845581055
2205	SCHW	1996-06-07	3.555556058883667
2206	SCHW	1996-06-10	3.6481480598449707
2207	SCHW	1996-06-11	3.6111109256744385
2208	SCHW	1996-06-12	3.6666669845581055
2209	SCHW	1996-06-13	3.7037041187286377
2210	SCHW	1996-06-14	3.6666669845581055
2211	SCHW	1996-06-17	3.6481480598449707
2212	SCHW	1996-06-18	3.685184955596924
2213	SCHW	1996-06-19	3.6296300888061523
2214	SCHW	1996-06-20	3.4814810752868652
2215	SCHW	1996-06-21	3.6111109256744385
2216	SCHW	1996-06-24	3.6296300888061523
2217	SCHW	1996-06-25	3.6666669845581055
2218	SCHW	1996-06-26	3.59259295463562
2219	SCHW	1996-06-27	3.6296300888061523
2220	SCHW	1996-06-28	3.6296300888061523
2221	SCHW	1996-07-01	3.759258985519409
2222	SCHW	1996-07-02	3.8518519401550293
2223	SCHW	1996-07-03	3.90740704536438
2224	SCHW	1996-07-05	3.7037041187286377
2225	SCHW	1996-07-08	3.6481480598449707
2226	SCHW	1996-07-09	3.7037041187286377
2227	SCHW	1996-07-10	3.555556058883667
2228	SCHW	1996-07-11	3.3518519401550293
2229	SCHW	1996-07-12	3.444443941116333
2230	SCHW	1996-07-15	3.2037041187286377
2231	SCHW	1996-07-16	3.259258985519409
2232	SCHW	1996-07-17	3.5
2233	SCHW	1996-07-18	3.555556058883667
2234	SCHW	1996-07-19	3.6296300888061523
2235	SCHW	1996-07-22	3.537036895751953
2236	SCHW	1996-07-23	3.444443941116333
2237	SCHW	1996-07-24	3.3333330154418945
2238	SCHW	1996-07-25	3.444443941116333
2239	SCHW	1996-07-26	3.5
2240	SCHW	1996-07-29	3.537036895751953
2241	SCHW	1996-07-30	3.5740740299224854
2242	SCHW	1996-07-31	3.5740740299224854
2243	SCHW	1996-08-01	3.6666669845581055
2244	SCHW	1996-08-02	3.8333330154418945
2245	SCHW	1996-08-05	3.722222089767456
2246	SCHW	1996-08-06	3.7037041187286377
2247	SCHW	1996-08-07	3.8333330154418945
2248	SCHW	1996-08-08	3.777777910232544
2249	SCHW	1996-08-09	3.759258985519409
2250	SCHW	1996-08-12	3.7962958812713623
2251	SCHW	1996-08-13	3.814815044403076
2252	SCHW	1996-08-14	3.814815044403076
2253	SCHW	1996-08-15	3.777777910232544
2254	SCHW	1996-08-16	3.9814810752868652
2255	SCHW	1996-08-19	3.9814810752868652
2256	SCHW	1996-08-20	3.8888890743255615
2257	SCHW	1996-08-21	3.8518519401550293
2258	SCHW	1996-08-22	3.944443941116333
2259	SCHW	1996-08-23	3.8333330154418945
2260	SCHW	1996-08-26	3.759258985519409
2261	SCHW	1996-08-27	3.7962958812713623
2262	SCHW	1996-08-28	3.7962958812713623
2263	SCHW	1996-08-29	3.740741014480591
2264	SCHW	1996-08-30	3.7037041187286377
2265	SCHW	1996-09-03	3.6481480598449707
2266	SCHW	1996-09-04	3.6111109256744385
2267	SCHW	1996-09-05	3.5740740299224854
2268	SCHW	1996-09-06	3.6481480598449707
2269	SCHW	1996-09-09	3.722222089767456
2270	SCHW	1996-09-10	3.6111109256744385
2271	SCHW	1996-09-11	3.5740740299224854
2272	SCHW	1996-09-12	3.5740740299224854
2273	SCHW	1996-09-13	3.6666669845581055
2274	SCHW	1996-09-16	3.7037041187286377
2275	SCHW	1996-09-17	3.6481480598449707
2276	SCHW	1996-09-18	3.555556058883667
2277	SCHW	1996-09-19	3.6111109256744385
2278	SCHW	1996-09-20	3.6481480598449707
2279	SCHW	1996-09-23	3.555556058883667
2280	SCHW	1996-09-24	3.5
2281	SCHW	1996-09-25	3.444443941116333
2282	SCHW	1996-09-26	3.4814810752868652
2283	SCHW	1996-09-27	3.3888890743255615
2284	SCHW	1996-09-30	3.40740704536438
2285	SCHW	1996-10-01	3.462963104248047
2286	SCHW	1996-10-02	3.4814810752868652
2287	SCHW	1996-10-03	3.6296300888061523
2288	SCHW	1996-10-04	3.6666669845581055
2289	SCHW	1996-10-07	3.685184955596924
2290	SCHW	1996-10-08	3.537036895751953
2291	SCHW	1996-10-09	3.444443941116333
2292	SCHW	1996-10-10	3.40740704536438
2293	SCHW	1996-10-11	3.6111109256744385
2294	SCHW	1996-10-14	3.777777910232544
2295	SCHW	1996-10-15	3.740741014480591
2296	SCHW	1996-10-16	3.740741014480591
2297	SCHW	1996-10-17	3.722222089767456
2298	SCHW	1996-10-18	3.7037041187286377
2299	SCHW	1996-10-21	3.7037041187286377
2300	SCHW	1996-10-22	3.6296300888061523
2301	SCHW	1996-10-23	3.685184955596924
2302	SCHW	1996-10-24	3.6296300888061523
2303	SCHW	1996-10-25	3.6481480598449707
2304	SCHW	1996-10-28	3.59259295463562
2305	SCHW	1996-10-29	3.5740740299224854
2306	SCHW	1996-10-30	3.685184955596924
2307	SCHW	1996-10-31	3.7037041187286377
2308	SCHW	1996-11-01	3.685184955596924
2309	SCHW	1996-11-04	3.7037041187286377
2310	SCHW	1996-11-05	3.777777910232544
2311	SCHW	1996-11-06	3.962963104248047
2312	SCHW	1996-11-07	4.407406806945801
2313	SCHW	1996-11-08	4.407406806945801
2314	SCHW	1996-11-11	4.685184955596924
2315	SCHW	1996-11-12	4.518518924713135
2316	SCHW	1996-11-13	4.370369911193848
2317	SCHW	1996-11-14	4.481481075286865
2318	SCHW	1996-11-15	4.407406806945801
2319	SCHW	1996-11-18	4.425926208496094
2320	SCHW	1996-11-19	4.425926208496094
2321	SCHW	1996-11-20	4.407406806945801
2322	SCHW	1996-11-21	4.222221851348877
2323	SCHW	1996-11-22	4.407406806945801
2324	SCHW	1996-11-25	4.462963104248047
2325	SCHW	1996-11-26	4.444444179534912
2326	SCHW	1996-11-27	4.481481075286865
2327	SCHW	1996-11-29	4.481481075286865
2328	SCHW	1996-12-02	4.537036895751953
2329	SCHW	1996-12-03	4.481481075286865
2330	SCHW	1996-12-04	4.296296119689941
2331	SCHW	1996-12-05	4.370369911193848
2332	SCHW	1996-12-06	4.277778148651123
2333	SCHW	1996-12-09	4.370369911193848
2334	SCHW	1996-12-10	4.425926208496094
2335	SCHW	1996-12-11	4.3333330154418945
2336	SCHW	1996-12-12	4.351851940155029
2337	SCHW	1996-12-13	4.370369911193848
2338	SCHW	1996-12-16	4.370369911193848
2339	SCHW	1996-12-17	4.314815044403076
2340	SCHW	1996-12-18	4.462963104248047
2341	SCHW	1996-12-19	4.611111164093018
2342	SCHW	1996-12-20	4.722221851348877
2343	SCHW	1996-12-23	4.722221851348877
2344	SCHW	1996-12-24	4.722221851348877
2345	SCHW	1996-12-26	4.777778148651123
2346	SCHW	1996-12-27	4.796296119689941
2347	SCHW	1996-12-30	4.759259223937988
2348	SCHW	1996-12-31	4.740740776062012
2349	SCHW	1997-01-02	4.574073791503906
2350	SCHW	1997-01-03	4.629630088806152
2351	SCHW	1997-01-06	4.648148059844971
2352	SCHW	1997-01-07	4.703703880310059
2353	SCHW	1997-01-08	4.592593193054199
2354	SCHW	1997-01-09	4.648148059844971
2355	SCHW	1997-01-10	4.611111164093018
2356	SCHW	1997-01-13	4.648148059844971
2357	SCHW	1997-01-14	4.888888835906982
2358	SCHW	1997-01-15	5.0
2359	SCHW	1997-01-16	4.814815044403076
2360	SCHW	1997-01-17	5.037036895751953
2361	SCHW	1997-01-20	5.074073791503906
2362	SCHW	1997-01-21	5.129630088806152
2363	SCHW	1997-01-22	5.148148059844971
2364	SCHW	1997-01-23	5.129630088806152
2365	SCHW	1997-01-24	5.0
2366	SCHW	1997-01-27	5.074073791503906
2367	SCHW	1997-01-28	5.129630088806152
2368	SCHW	1997-01-29	5.222221851348877
2369	SCHW	1997-01-30	5.351851940155029
2370	SCHW	1997-01-31	5.555555820465088
2371	SCHW	1997-02-03	5.518518924713135
2372	SCHW	1997-02-04	5.481481075286865
2373	SCHW	1997-02-05	5.481481075286865
2374	SCHW	1997-02-06	5.537036895751953
2375	SCHW	1997-02-07	5.611111164093018
2376	SCHW	1997-02-10	5.648148059844971
2377	SCHW	1997-02-11	5.537036895751953
2378	SCHW	1997-02-12	5.814815044403076
2379	SCHW	1997-02-13	5.962963104248047
2380	SCHW	1997-02-14	5.944444179534912
2381	SCHW	1997-02-18	6.055555820465088
2382	SCHW	1997-02-19	5.981481075286865
2383	SCHW	1997-02-20	5.648148059844971
2384	SCHW	1997-02-21	5.537036895751953
2385	SCHW	1997-02-24	5.759259223937988
2386	SCHW	1997-02-25	5.796296119689941
2387	SCHW	1997-02-26	5.796296119689941
2388	SCHW	1997-02-27	5.722221851348877
2389	SCHW	1997-02-28	5.555555820465088
2390	SCHW	1997-03-03	5.351851940155029
2391	SCHW	1997-03-04	5.314815044403076
2392	SCHW	1997-03-05	5.5
2393	SCHW	1997-03-06	5.759259223937988
2394	SCHW	1997-03-07	5.722221851348877
2395	SCHW	1997-03-10	5.722221851348877
2396	SCHW	1997-03-11	5.6666669845581055
2397	SCHW	1997-03-12	5.425926208496094
2398	SCHW	1997-03-13	5.3333330154418945
2399	SCHW	1997-03-14	5.3333330154418945
2400	SCHW	1997-03-17	5.185184955596924
2401	SCHW	1997-03-18	5.111111164093018
2402	SCHW	1997-03-19	5.1666669845581055
2403	SCHW	1997-03-20	5.148148059844971
2404	SCHW	1997-03-21	5.203703880310059
2405	SCHW	1997-03-24	5.1666669845581055
2406	SCHW	1997-03-25	5.1666669845581055
2407	SCHW	1997-03-26	5.092593193054199
2408	SCHW	1997-03-27	4.944444179534912
2409	SCHW	1997-03-31	4.740740776062012
2410	SCHW	1997-04-01	4.685184955596924
2411	SCHW	1997-04-02	4.796296119689941
2412	SCHW	1997-04-03	4.888888835906982
2413	SCHW	1997-04-04	5.037036895751953
2414	SCHW	1997-04-07	5.222221851348877
2415	SCHW	1997-04-08	5.185184955596924
2416	SCHW	1997-04-09	5.203703880310059
2417	SCHW	1997-04-10	5.055555820465088
2418	SCHW	1997-04-11	4.796296119689941
2419	SCHW	1997-04-14	4.907406806945801
2420	SCHW	1997-04-15	5.055555820465088
2421	SCHW	1997-04-16	4.740740776062012
2422	SCHW	1997-04-17	4.648148059844971
2423	SCHW	1997-04-18	4.759259223937988
2424	SCHW	1997-04-21	4.537036895751953
2425	SCHW	1997-04-22	4.555555820465088
2426	SCHW	1997-04-23	4.629630088806152
2427	SCHW	1997-04-24	4.703703880310059
2428	SCHW	1997-04-25	4.629630088806152
2429	SCHW	1997-04-28	4.870369911193848
2430	SCHW	1997-04-29	5.074073791503906
2431	SCHW	1997-04-30	5.425926208496094
2432	SCHW	1997-05-01	5.296296119689941
2433	SCHW	1997-05-02	5.351851940155029
2434	SCHW	1997-05-05	5.555555820465088
2435	SCHW	1997-05-06	5.518518924713135
2436	SCHW	1997-05-07	5.425926208496094
2437	SCHW	1997-05-08	5.5
2438	SCHW	1997-05-09	5.481481075286865
2439	SCHW	1997-05-12	5.425926208496094
2440	SCHW	1997-05-13	5.388888835906982
2441	SCHW	1997-05-14	5.425926208496094
2442	SCHW	1997-05-15	5.314815044403076
2443	SCHW	1997-05-16	5.277778148651123
2444	SCHW	1997-05-19	5.259259223937988
2445	SCHW	1997-05-20	5.444444179534912
2446	SCHW	1997-05-21	5.370369911193848
2447	SCHW	1997-05-22	5.314815044403076
2448	SCHW	1997-05-23	5.3333330154418945
2449	SCHW	1997-05-27	5.314815044403076
2450	SCHW	1997-05-28	5.740740776062012
2451	SCHW	1997-05-29	5.870369911193848
2452	SCHW	1997-05-30	6.018518924713135
2453	SCHW	1997-06-02	5.962963104248047
2454	SCHW	1997-06-03	5.888888835906982
2455	SCHW	1997-06-04	5.814815044403076
2456	SCHW	1997-06-05	5.870369911193848
2457	SCHW	1997-06-06	5.907406806945801
2458	SCHW	1997-06-09	5.962963104248047
2459	SCHW	1997-06-10	6.018518924713135
2460	SCHW	1997-06-11	6.148148059844971
2461	SCHW	1997-06-12	6.185184955596924
2462	SCHW	1997-06-13	6.259259223937988
2463	SCHW	1997-06-16	6.277778148651123
2464	SCHW	1997-06-17	6.203703880310059
2465	SCHW	1997-06-18	6.240740776062012
2466	SCHW	1997-06-19	6.1666669845581055
2467	SCHW	1997-06-20	6.351851940155029
2468	SCHW	1997-06-23	6.111111164093018
2469	SCHW	1997-06-24	6.157406806945801
2470	SCHW	1997-06-25	6.148148059844971
2471	SCHW	1997-06-26	6.138888835906982
2472	SCHW	1997-06-27	6.055555820465088
2473	SCHW	1997-06-30	6.0
2474	SCHW	1997-07-01	6.111111164093018
2475	SCHW	1997-07-02	6.157406806945801
2476	SCHW	1997-07-03	6.092593193054199
2477	SCHW	1997-07-07	6.1666669845581055
2478	SCHW	1997-07-08	6.185184955596924
2479	SCHW	1997-07-09	6.055555820465088
2480	SCHW	1997-07-10	6.0833330154418945
2481	SCHW	1997-07-11	6.175926208496094
2482	SCHW	1997-07-14	6.259259223937988
2483	SCHW	1997-07-15	6.6666669845581055
2484	SCHW	1997-07-16	6.777778148651123
2485	SCHW	1997-07-17	7.148148059844971
2486	SCHW	1997-07-18	6.879630088806152
2487	SCHW	1997-07-21	6.796296119689941
2488	SCHW	1997-07-22	7.148148059844971
2489	SCHW	1997-07-23	7.101851940155029
2490	SCHW	1997-07-24	7.101851940155029
2491	SCHW	1997-07-25	7.018518924713135
2492	SCHW	1997-07-28	6.925926208496094
2493	SCHW	1997-07-29	7.064815044403076
2494	SCHW	1997-07-30	7.120369911193848
2495	SCHW	1997-07-31	6.962963104248047
2496	SCHW	1997-08-01	6.879630088806152
2497	SCHW	1997-08-04	6.731481075286865
2498	SCHW	1997-08-05	6.75
2499	SCHW	1997-08-06	6.75
2500	SCHW	1997-08-07	6.6666669845581055
2501	SCHW	1997-08-08	6.620369911193848
2502	SCHW	1997-08-11	6.574073791503906
2503	SCHW	1997-08-12	6.435184955596924
2504	SCHW	1997-08-13	6.388888835906982
2505	SCHW	1997-08-14	6.546296119689941
2506	SCHW	1997-08-15	6.361111164093018
2507	SCHW	1997-08-18	6.379630088806152
2508	SCHW	1997-08-19	6.435184955596924
2509	SCHW	1997-08-20	6.759259223937988
2510	SCHW	1997-08-21	6.592593193054199
2511	SCHW	1997-08-22	6.5
2512	SCHW	1997-08-25	6.546296119689941
2513	SCHW	1997-08-26	6.370369911193848
2514	SCHW	1997-08-27	6.259259223937988
2515	SCHW	1997-08-28	6.240740776062012
2516	SCHW	1997-08-29	6.3333330154418945
2517	SCHW	1997-09-02	6.435184955596924
2518	SCHW	1997-09-03	6.388888835906982
2519	SCHW	1997-09-04	6.611111164093018
2520	SCHW	1997-09-05	6.537036895751953
2521	SCHW	1997-09-08	6.851851940155029
2522	SCHW	1997-09-09	6.861111164093018
2523	SCHW	1997-09-10	6.722221851348877
2524	SCHW	1997-09-11	6.722221851348877
2525	SCHW	1997-09-12	6.879630088806152
2526	SCHW	1997-09-15	6.824073791503906
2527	SCHW	1997-09-16	7.2916669845581055
2528	SCHW	1997-09-17	7.4583330154418945
2529	SCHW	1997-09-18	7.625
2530	SCHW	1997-09-19	7.555555820465088
2531	SCHW	1997-09-22	7.597221851348877
2532	SCHW	1997-09-23	7.597221851348877
2533	SCHW	1997-09-24	7.972221851348877
2534	SCHW	1997-09-25	7.763888835906982
2535	SCHW	1997-09-26	7.902778148651123
2536	SCHW	1997-09-29	7.972221851348877
2537	SCHW	1997-09-30	7.944444179534912
2538	SCHW	1997-10-01	7.972221851348877
2539	SCHW	1997-10-02	8.027777671813965
2540	SCHW	1997-10-03	8.444443702697754
2541	SCHW	1997-10-06	8.472222328186035
2542	SCHW	1997-10-07	8.291666984558105
2543	SCHW	1997-10-08	8.13888931274414
2544	SCHW	1997-10-09	8.0
2545	SCHW	1997-10-10	8.0
2546	SCHW	1997-10-13	8.097222328186035
2547	SCHW	1997-10-14	8.069443702697754
2548	SCHW	1997-10-15	8.11111068725586
2549	SCHW	1997-10-16	8.055556297302246
2550	SCHW	1997-10-17	7.861111164093018
2551	SCHW	1997-10-20	7.986111164093018
2552	SCHW	1997-10-21	8.38888931274414
2553	SCHW	1997-10-22	7.888888835906982
2554	SCHW	1997-10-23	7.902778148651123
2555	SCHW	1997-10-24	7.805555820465088
2556	SCHW	1997-10-27	6.861111164093018
2557	SCHW	1997-10-28	7.555555820465088
2558	SCHW	1997-10-29	7.430555820465088
2559	SCHW	1997-10-30	7.25
2560	SCHW	1997-10-31	7.5833330154418945
2561	SCHW	1997-11-03	8.027777671813965
2562	SCHW	1997-11-04	8.527777671813965
2563	SCHW	1997-11-05	8.805556297302246
2564	SCHW	1997-11-06	8.722222328186035
2565	SCHW	1997-11-07	8.444443702697754
2566	SCHW	1997-11-10	8.319443702697754
2567	SCHW	1997-11-11	8.180556297302246
2568	SCHW	1997-11-12	7.763888835906982
2569	SCHW	1997-11-13	7.680555820465088
2570	SCHW	1997-11-14	8.222222328186035
2571	SCHW	1997-11-17	8.347222328186035
2572	SCHW	1997-11-18	8.180556297302246
2573	SCHW	1997-11-19	8.444443702697754
2574	SCHW	1997-11-20	8.76388931274414
2575	SCHW	1997-11-21	8.708333015441895
2576	SCHW	1997-11-24	8.555556297302246
2577	SCHW	1997-11-25	8.444443702697754
2578	SCHW	1997-11-26	8.541666984558105
2579	SCHW	1997-11-28	8.569443702697754
2580	SCHW	1997-12-01	8.958333015441895
2581	SCHW	1997-12-02	9.041666984558105
2582	SCHW	1997-12-03	9.25
2583	SCHW	1997-12-04	9.375
2584	SCHW	1997-12-05	9.36111068725586
2585	SCHW	1997-12-08	9.652777671813965
2586	SCHW	1997-12-09	9.48611068725586
2587	SCHW	1997-12-10	9.347222328186035
2588	SCHW	1997-12-11	9.125
2589	SCHW	1997-12-12	9.208333015441895
2590	SCHW	1997-12-15	9.23611068725586
2591	SCHW	1997-12-16	9.36111068725586
2592	SCHW	1997-12-17	9.430556297302246
2593	SCHW	1997-12-18	9.097222328186035
2594	SCHW	1997-12-19	8.847222328186035
2595	SCHW	1997-12-22	8.875
2596	SCHW	1997-12-23	8.694443702697754
2597	SCHW	1997-12-24	8.416666984558105
2598	SCHW	1997-12-26	8.444443702697754
2599	SCHW	1997-12-29	8.847222328186035
2600	SCHW	1997-12-30	9.083333015441895
2601	SCHW	1997-12-31	9.319443702697754
2602	SCHW	1998-01-02	8.944443702697754
2603	SCHW	1998-01-05	8.98611068725586
2604	SCHW	1998-01-06	8.88888931274414
2605	SCHW	1998-01-07	8.791666984558105
2606	SCHW	1998-01-08	8.63888931274414
2607	SCHW	1998-01-09	8.0
2608	SCHW	1998-01-12	8.152777671813965
2609	SCHW	1998-01-13	8.666666984558105
2610	SCHW	1998-01-14	8.48611068725586
2611	SCHW	1998-01-15	8.0
2612	SCHW	1998-01-16	8.083333015441895
2613	SCHW	1998-01-20	8.11111068725586
2614	SCHW	1998-01-21	8.01388931274414
2615	SCHW	1998-01-22	7.75
2616	SCHW	1998-01-23	7.680555820465088
2617	SCHW	1998-01-26	7.722221851348877
2618	SCHW	1998-01-27	7.75
2619	SCHW	1998-01-28	8.13888931274414
2620	SCHW	1998-01-29	8.194443702697754
2621	SCHW	1998-01-30	8.11111068725586
2622	SCHW	1998-02-02	8.38888931274414
2623	SCHW	1998-02-03	8.333333015441895
2624	SCHW	1998-02-04	8.5
2625	SCHW	1998-02-05	8.26388931274414
2626	SCHW	1998-02-06	8.305556297302246
2627	SCHW	1998-02-09	8.36111068725586
2628	SCHW	1998-02-10	8.583333015441895
2629	SCHW	1998-02-11	8.583333015441895
2630	SCHW	1998-02-12	8.833333015441895
2631	SCHW	1998-02-13	8.73611068725586
2632	SCHW	1998-02-17	8.652777671813965
2633	SCHW	1998-02-18	8.73611068725586
2634	SCHW	1998-02-19	8.805556297302246
2635	SCHW	1998-02-20	8.708333015441895
2636	SCHW	1998-02-23	8.722222328186035
2637	SCHW	1998-02-24	8.583333015441895
2638	SCHW	1998-02-25	8.5
2639	SCHW	1998-02-26	8.430556297302246
2640	SCHW	1998-02-27	8.38888931274414
2641	SCHW	1998-03-02	8.416666984558105
2642	SCHW	1998-03-03	8.444443702697754
2643	SCHW	1998-03-04	8.319443702697754
2644	SCHW	1998-03-05	8.180556297302246
2645	SCHW	1998-03-06	8.472222328186035
2646	SCHW	1998-03-09	8.430556297302246
2647	SCHW	1998-03-10	8.430556297302246
2648	SCHW	1998-03-11	8.708333015441895
2649	SCHW	1998-03-12	8.708333015441895
2650	SCHW	1998-03-13	8.73611068725586
2651	SCHW	1998-03-16	8.88888931274414
2652	SCHW	1998-03-17	8.98611068725586
2653	SCHW	1998-03-18	9.23611068725586
2654	SCHW	1998-03-19	9.13888931274414
2655	SCHW	1998-03-20	9.097222328186035
2656	SCHW	1998-03-23	8.875
2657	SCHW	1998-03-24	9.01388931274414
2658	SCHW	1998-03-25	8.819443702697754
2659	SCHW	1998-03-26	8.569443702697754
2660	SCHW	1998-03-27	8.472222328186035
2661	SCHW	1998-03-30	8.23611068725586
2662	SCHW	1998-03-31	8.444443702697754
2663	SCHW	1998-04-01	8.347222328186035
2664	SCHW	1998-04-02	8.277777671813965
2665	SCHW	1998-04-03	8.23611068725586
2666	SCHW	1998-04-06	8.805556297302246
2667	SCHW	1998-04-07	8.51388931274414
2668	SCHW	1998-04-08	8.63888931274414
2669	SCHW	1998-04-09	8.875
2670	SCHW	1998-04-13	8.88888931274414
2671	SCHW	1998-04-14	8.875
2672	SCHW	1998-04-15	8.11111068725586
2673	SCHW	1998-04-16	7.875
2674	SCHW	1998-04-17	7.777778148651123
2675	SCHW	1998-04-20	7.652778148651123
2676	SCHW	1998-04-21	7.5
2677	SCHW	1998-04-22	7.972221851348877
2678	SCHW	1998-04-23	7.569444179534912
2679	SCHW	1998-04-24	7.652778148651123
2680	SCHW	1998-04-27	7.361111164093018
2681	SCHW	1998-04-28	7.347221851348877
2682	SCHW	1998-04-29	7.388888835906982
2683	SCHW	1998-04-30	7.777778148651123
2684	SCHW	1998-05-01	7.902778148651123
2685	SCHW	1998-05-04	7.875
2686	SCHW	1998-05-05	7.861111164093018
2687	SCHW	1998-05-06	7.486111164093018
2688	SCHW	1998-05-07	7.4583330154418945
2689	SCHW	1998-05-08	7.805555820465088
2690	SCHW	1998-05-11	7.7083330154418945
2691	SCHW	1998-05-12	7.75
2692	SCHW	1998-05-13	7.972221851348877
2693	SCHW	1998-05-14	8.069443702697754
2694	SCHW	1998-05-15	8.097222328186035
2695	SCHW	1998-05-18	8.01388931274414
2696	SCHW	1998-05-19	7.875
2697	SCHW	1998-05-20	7.8333330154418945
2698	SCHW	1998-05-21	7.777778148651123
2699	SCHW	1998-05-22	7.652778148651123
2700	SCHW	1998-05-26	7.486111164093018
2701	SCHW	1998-05-27	7.263888835906982
2702	SCHW	1998-05-28	7.375
2703	SCHW	1998-05-29	7.375
2704	SCHW	1998-06-01	7.375
2705	SCHW	1998-06-02	7.402778148651123
2706	SCHW	1998-06-03	7.361111164093018
2707	SCHW	1998-06-04	7.5416669845581055
2708	SCHW	1998-06-05	7.638888835906982
2709	SCHW	1998-06-08	7.875
2710	SCHW	1998-06-09	7.902778148651123
2711	SCHW	1998-06-10	7.888888835906982
2712	SCHW	1998-06-11	7.638888835906982
2713	SCHW	1998-06-12	7.3333330154418945
2714	SCHW	1998-06-15	6.972221851348877
2715	SCHW	1998-06-16	6.930555820465088
2716	SCHW	1998-06-17	7.097221851348877
2717	SCHW	1998-06-18	6.986111164093018
2718	SCHW	1998-06-19	6.805555820465088
2719	SCHW	1998-06-22	6.861111164093018
2720	SCHW	1998-06-23	6.6666669845581055
2721	SCHW	1998-06-24	6.638888835906982
2722	SCHW	1998-06-25	6.5833330154418945
2723	SCHW	1998-06-26	6.7083330154418945
2724	SCHW	1998-06-29	7.0416669845581055
2725	SCHW	1998-06-30	7.25
2726	SCHW	1998-07-01	7.722221851348877
2727	SCHW	1998-07-02	7.805555820465088
2728	SCHW	1998-07-06	7.7916669845581055
2729	SCHW	1998-07-07	7.9166669845581055
2730	SCHW	1998-07-08	8.13888931274414
2731	SCHW	1998-07-09	7.902778148651123
2732	SCHW	1998-07-10	8.069443702697754
2733	SCHW	1998-07-13	8.027777671813965
2734	SCHW	1998-07-14	7.9166669845581055
2735	SCHW	1998-07-15	7.805555820465088
2736	SCHW	1998-07-16	8.180556297302246
2737	SCHW	1998-07-17	9.166666984558105
2738	SCHW	1998-07-20	9.36111068725586
2739	SCHW	1998-07-21	9.416666984558105
2740	SCHW	1998-07-22	9.527777671813965
2741	SCHW	1998-07-23	8.722222328186035
2742	SCHW	1998-07-24	8.930556297302246
2743	SCHW	1998-07-27	9.0
2744	SCHW	1998-07-28	8.5
2745	SCHW	1998-07-29	8.416666984558105
2746	SCHW	1998-07-30	8.430556297302246
2747	SCHW	1998-07-31	8.333333015441895
2748	SCHW	1998-08-03	8.23611068725586
2749	SCHW	1998-08-04	7.819444179534912
2750	SCHW	1998-08-05	7.805555820465088
2751	SCHW	1998-08-06	8.319443702697754
2752	SCHW	1998-08-07	8.541666984558105
2753	SCHW	1998-08-10	8.01388931274414
2754	SCHW	1998-08-11	7.875
2755	SCHW	1998-08-12	8.097222328186035
2756	SCHW	1998-08-13	8.097222328186035
2757	SCHW	1998-08-14	7.7916669845581055
2758	SCHW	1998-08-17	8.277777671813965
2759	SCHW	1998-08-18	8.569443702697754
2760	SCHW	1998-08-19	8.097222328186035
2761	SCHW	1998-08-20	8.01388931274414
2762	SCHW	1998-08-21	7.805555820465088
2763	SCHW	1998-08-24	7.9583330154418945
2764	SCHW	1998-08-25	8.222222328186035
2765	SCHW	1998-08-26	7.986111164093018
2766	SCHW	1998-08-27	7.25
2767	SCHW	1998-08-28	7.138888835906982
2768	SCHW	1998-08-31	6.638888835906982
2769	SCHW	1998-09-01	6.75
2770	SCHW	1998-09-02	6.944444179534912
2771	SCHW	1998-09-03	6.8333330154418945
2772	SCHW	1998-09-04	6.7916669845581055
2773	SCHW	1998-09-08	7.625
2774	SCHW	1998-09-09	7.5833330154418945
2775	SCHW	1998-09-10	7.194444179534912
2776	SCHW	1998-09-11	7.555555820465088
2777	SCHW	1998-09-14	7.8333330154418945
2778	SCHW	1998-09-15	8.26388931274414
2779	SCHW	1998-09-16	9.01388931274414
2780	SCHW	1998-09-17	8.73611068725586
2781	SCHW	1998-09-18	8.930556297302246
2782	SCHW	1998-09-21	8.680556297302246
2783	SCHW	1998-09-22	9.01388931274414
2784	SCHW	1998-09-23	9.583333015441895
2785	SCHW	1998-09-24	8.902777671813965
2786	SCHW	1998-09-25	9.041666984558105
2787	SCHW	1998-09-28	9.222222328186035
2788	SCHW	1998-09-29	9.027777671813965
2789	SCHW	1998-09-30	8.75
2790	SCHW	1998-10-01	8.125
2791	SCHW	1998-10-02	8.722222328186035
2792	SCHW	1998-10-05	8.125
2793	SCHW	1998-10-06	8.222222328186035
2794	SCHW	1998-10-07	7.7916669845581055
2795	SCHW	1998-10-08	7.722221851348877
2796	SCHW	1998-10-09	8.63888931274414
2797	SCHW	1998-10-12	8.875
2798	SCHW	1998-10-13	9.291666984558105
2799	SCHW	1998-10-14	9.458333015441895
2800	SCHW	1998-10-15	9.777777671813965
2801	SCHW	1998-10-16	10.152777671813965
2802	SCHW	1998-10-19	10.166666984558105
2803	SCHW	1998-10-20	9.88888931274414
2804	SCHW	1998-10-21	9.38888931274414
2805	SCHW	1998-10-22	9.777777671813965
2806	SCHW	1998-10-23	10.083333015441895
2807	SCHW	1998-10-26	9.875
2808	SCHW	1998-10-27	9.375
2809	SCHW	1998-10-28	9.791666984558105
2810	SCHW	1998-10-29	9.819443702697754
2811	SCHW	1998-10-30	10.666666984558105
2812	SCHW	1998-11-02	10.930556297302246
2813	SCHW	1998-11-03	10.958333015441895
2814	SCHW	1998-11-04	11.944443702697754
2815	SCHW	1998-11-05	12.972222328186035
2816	SCHW	1998-11-06	12.01388931274414
2817	SCHW	1998-11-09	11.777777671813965
2818	SCHW	1998-11-10	11.402777671813965
2819	SCHW	1998-11-11	11.041666984558105
2820	SCHW	1998-11-12	11.027777671813965
2821	SCHW	1998-11-13	12.11111068725586
2822	SCHW	1998-11-16	11.902777671813965
2823	SCHW	1998-11-17	11.958333015441895
2824	SCHW	1998-11-18	11.569443702697754
2825	SCHW	1998-11-19	11.76388931274414
2826	SCHW	1998-11-20	11.777777671813965
2827	SCHW	1998-11-23	13.152777671813965
2828	SCHW	1998-11-24	12.805556297302246
2829	SCHW	1998-11-25	12.5
2830	SCHW	1998-11-27	13.11111068725586
2831	SCHW	1998-11-30	12.527777671813965
2832	SCHW	1998-12-01	12.0
2833	SCHW	1998-12-02	12.555556297302246
2834	SCHW	1998-12-03	12.069443702697754
2835	SCHW	1998-12-04	12.416666984558105
2836	SCHW	1998-12-07	12.48611068725586
2837	SCHW	1998-12-08	12.61111068725586
2838	SCHW	1998-12-09	12.51388931274414
2839	SCHW	1998-12-10	12.51388931274414
2840	SCHW	1998-12-11	13.13888931274414
2841	SCHW	1998-12-14	13.854166984558105
2842	SCHW	1998-12-15	13.833333015441895
2843	SCHW	1998-12-16	13.5625
2844	SCHW	1998-12-17	14.583333015441895
2845	SCHW	1998-12-18	14.791666984558105
2846	SCHW	1998-12-21	17.229167938232422
2847	SCHW	1998-12-22	18.479167938232422
2848	SCHW	1998-12-23	19.270832061767578
2849	SCHW	1998-12-24	20.125
2850	SCHW	1998-12-28	21.208332061767578
2851	SCHW	1998-12-29	19.8125
2852	SCHW	1998-12-30	18.791667938232422
2853	SCHW	1998-12-31	18.729167938232422
2854	SCHW	1999-01-04	18.333332061767578
2855	SCHW	1999-01-05	18.083332061767578
2856	SCHW	1999-01-06	19.625
2857	SCHW	1999-01-07	19.333332061767578
2858	SCHW	1999-01-08	20.291667938232422
2859	SCHW	1999-01-11	20.979167938232422
2860	SCHW	1999-01-12	20.208332061767578
2861	SCHW	1999-01-13	18.833332061767578
2862	SCHW	1999-01-14	18.270832061767578
2863	SCHW	1999-01-15	19.916667938232422
2864	SCHW	1999-01-19	20.208332061767578
2865	SCHW	1999-01-20	21.291667938232422
2866	SCHW	1999-01-21	19.875
2867	SCHW	1999-01-22	19.166667938232422
2868	SCHW	1999-01-25	19.666667938232422
2869	SCHW	1999-01-26	21.333332061767578
2870	SCHW	1999-01-27	22.791667938232422
2871	SCHW	1999-01-28	23.0625
2872	SCHW	1999-01-29	23.4375
2873	SCHW	1999-02-01	23.3125
2874	SCHW	1999-02-02	22.875
2875	SCHW	1999-02-03	22.666667938232422
2876	SCHW	1999-02-04	22.166667938232422
2877	SCHW	1999-02-05	22.020832061767578
2878	SCHW	1999-02-08	21.833332061767578
2879	SCHW	1999-02-09	20.958332061767578
2880	SCHW	1999-02-10	21.0
2881	SCHW	1999-02-11	22.333332061767578
2882	SCHW	1999-02-12	20.895832061767578
2883	SCHW	1999-02-16	22.125
2884	SCHW	1999-02-17	21.666667938232422
2885	SCHW	1999-02-18	22.458332061767578
2886	SCHW	1999-02-19	23.020832061767578
2887	SCHW	1999-02-22	23.979167938232422
2888	SCHW	1999-02-23	24.270832061767578
2889	SCHW	1999-02-24	23.0
2890	SCHW	1999-02-25	23.3125
2891	SCHW	1999-02-26	24.854167938232422
2892	SCHW	1999-03-01	24.229167938232422
2893	SCHW	1999-03-02	24.5625
2894	SCHW	1999-03-03	24.604167938232422
2895	SCHW	1999-03-04	25.979167938232422
2896	SCHW	1999-03-05	27.0
2897	SCHW	1999-03-08	26.625
2898	SCHW	1999-03-09	26.104167938232422
2899	SCHW	1999-03-10	27.0
2900	SCHW	1999-03-11	27.666667938232422
2901	SCHW	1999-03-12	28.0
2902	SCHW	1999-03-15	29.3125
2903	SCHW	1999-03-16	29.5
2904	SCHW	1999-03-17	28.8125
2905	SCHW	1999-03-18	29.895832061767578
2906	SCHW	1999-03-19	29.875
2907	SCHW	1999-03-22	29.708332061767578
2908	SCHW	1999-03-23	28.333332061767578
2909	SCHW	1999-03-24	28.125
2910	SCHW	1999-03-25	30.166667938232422
2911	SCHW	1999-03-26	31.0
2912	SCHW	1999-03-29	31.958332061767578
2913	SCHW	1999-03-30	31.416667938232422
2914	SCHW	1999-03-31	32.04166793823242
2915	SCHW	1999-04-01	31.416667938232422
2916	SCHW	1999-04-05	34.45833206176758
2917	SCHW	1999-04-06	35.75
2918	SCHW	1999-04-07	38.66666793823242
2919	SCHW	1999-04-08	39.5
2920	SCHW	1999-04-09	42.0
2921	SCHW	1999-04-12	45.0
2922	SCHW	1999-04-13	50.16666793823242
2923	SCHW	1999-04-14	46.08333206176758
2924	SCHW	1999-04-15	41.33333206176758
2925	SCHW	1999-04-16	38.27083206176758
2926	SCHW	1999-04-19	34.0
2927	SCHW	1999-04-20	35.58333206176758
2928	SCHW	1999-04-21	39.33333206176758
2929	SCHW	1999-04-22	40.27083206176758
2930	SCHW	1999-04-23	40.22916793823242
2931	SCHW	1999-04-26	39.72916793823242
2932	SCHW	1999-04-27	39.54166793823242
2933	SCHW	1999-04-28	37.16666793823242
2934	SCHW	1999-04-29	36.70833206176758
2935	SCHW	1999-04-30	36.58333206176758
2936	SCHW	1999-05-03	35.8125
2937	SCHW	1999-05-04	33.91666793823242
2938	SCHW	1999-05-05	35.83333206176758
2939	SCHW	1999-05-06	34.45833206176758
2940	SCHW	1999-05-07	34.60416793823242
2941	SCHW	1999-05-10	35.95833206176758
2942	SCHW	1999-05-11	38.75
2943	SCHW	1999-05-12	39.85416793823242
2944	SCHW	1999-05-13	39.0
2945	SCHW	1999-05-14	36.45833206176758
2946	SCHW	1999-05-17	38.0625
2947	SCHW	1999-05-18	39.25
2948	SCHW	1999-05-19	39.33333206176758
2949	SCHW	1999-05-20	38.91666793823242
2950	SCHW	1999-05-21	38.45833206176758
2951	SCHW	1999-05-24	35.45833206176758
2952	SCHW	1999-05-25	32.20833206176758
2953	SCHW	1999-05-26	36.25
2954	SCHW	1999-05-27	35.0
2955	SCHW	1999-05-28	35.16666793823242
2956	SCHW	1999-06-01	33.16666793823242
2957	SCHW	1999-06-02	32.04166793823242
2958	SCHW	1999-06-03	32.04166793823242
2959	SCHW	1999-06-04	33.66666793823242
2960	SCHW	1999-06-07	35.64583206176758
2961	SCHW	1999-06-08	34.20833206176758
2962	SCHW	1999-06-09	33.47916793823242
2963	SCHW	1999-06-10	32.75
2964	SCHW	1999-06-11	31.416667938232422
2965	SCHW	1999-06-14	27.979167938232422
2966	SCHW	1999-06-15	27.125
2967	SCHW	1999-06-16	29.708332061767578
2968	SCHW	1999-06-17	29.104167938232422
2969	SCHW	1999-06-18	30.0
2970	SCHW	1999-06-21	32.75
2971	SCHW	1999-06-22	31.25
2972	SCHW	1999-06-23	32.375
2973	SCHW	1999-06-24	30.75
2974	SCHW	1999-06-25	29.833332061767578
2975	SCHW	1999-06-28	31.604167938232422
2976	SCHW	1999-06-29	33.375
2977	SCHW	1999-06-30	36.33333206176758
2978	SCHW	1999-07-01	34.41666793823242
2979	SCHW	1999-07-02	34.66666793823242
2980	SCHW	1999-07-06	35.66666793823242
2981	SCHW	1999-07-07	35.33333206176758
2982	SCHW	1999-07-08	35.5
2983	SCHW	1999-07-09	36.08333206176758
2984	SCHW	1999-07-12	36.0
2985	SCHW	1999-07-13	35.33333206176758
2986	SCHW	1999-07-14	35.625
2987	SCHW	1999-07-15	36.91666793823242
2988	SCHW	1999-07-16	34.95833206176758
2989	SCHW	1999-07-19	33.0
2990	SCHW	1999-07-20	31.5
2991	SCHW	1999-07-21	31.5
2992	SCHW	1999-07-22	32.125
2993	SCHW	1999-07-23	31.166667938232422
2994	SCHW	1999-07-26	30.416667938232422
2995	SCHW	1999-07-27	30.375
2996	SCHW	1999-07-28	32.04166793823242
2997	SCHW	1999-07-29	30.572917938232422
2998	SCHW	1999-07-30	29.375
2999	SCHW	1999-08-02	28.291667938232422
3000	SCHW	1999-08-03	25.166667938232422
3001	SCHW	1999-08-04	24.666667938232422
3002	SCHW	1999-08-05	27.833332061767578
3003	SCHW	1999-08-06	26.791667938232422
3004	SCHW	1999-08-09	25.916667938232422
3005	SCHW	1999-08-10	25.333332061767578
3006	SCHW	1999-08-11	25.5
3007	SCHW	1999-08-12	27.333332061767578
3008	SCHW	1999-08-13	29.291667938232422
3009	SCHW	1999-08-16	28.708332061767578
3010	SCHW	1999-08-17	30.333332061767578
3011	SCHW	1999-08-18	29.041667938232422
3012	SCHW	1999-08-19	28.0
3013	SCHW	1999-08-20	28.458332061767578
3014	SCHW	1999-08-23	28.666667938232422
3015	SCHW	1999-08-24	27.541667938232422
3016	SCHW	1999-08-25	28.333332061767578
3017	SCHW	1999-08-26	28.75
3018	SCHW	1999-08-27	27.5
3019	SCHW	1999-08-30	25.5
3020	SCHW	1999-08-31	26.333332061767578
3021	SCHW	1999-09-01	26.041667938232422
3022	SCHW	1999-09-02	26.0
3023	SCHW	1999-09-03	27.75
3024	SCHW	1999-09-07	27.166667938232422
3025	SCHW	1999-09-08	25.875
3026	SCHW	1999-09-09	25.541667938232422
3027	SCHW	1999-09-10	25.333332061767578
3028	SCHW	1999-09-13	24.583332061767578
3029	SCHW	1999-09-14	24.25
3030	SCHW	1999-09-15	24.291667938232422
3031	SCHW	1999-09-16	24.625
3032	SCHW	1999-09-17	24.125
3033	SCHW	1999-09-20	24.916667938232422
3034	SCHW	1999-09-21	24.0
3035	SCHW	1999-09-22	23.875
3036	SCHW	1999-09-23	23.625
3037	SCHW	1999-09-24	23.416667938232422
3038	SCHW	1999-09-27	22.416667938232422
3039	SCHW	1999-09-28	22.166667938232422
3040	SCHW	1999-09-29	23.083332061767578
3041	SCHW	1999-09-30	22.291667938232422
3042	SCHW	1999-10-01	21.708332061767578
3043	SCHW	1999-10-04	22.5
3044	SCHW	1999-10-05	22.666667938232422
3045	SCHW	1999-10-06	23.25
3046	SCHW	1999-10-07	23.833332061767578
3047	SCHW	1999-10-08	22.375
3048	SCHW	1999-10-11	22.333332061767578
3049	SCHW	1999-10-12	21.166667938232422
3050	SCHW	1999-10-13	18.708332061767578
3051	SCHW	1999-10-14	19.958332061767578
3052	SCHW	1999-10-15	18.958332061767578
3053	SCHW	1999-10-18	18.5
3054	SCHW	1999-10-19	19.75
3055	SCHW	1999-10-20	20.083332061767578
3056	SCHW	1999-10-21	19.708332061767578
3057	SCHW	1999-10-22	21.166667938232422
3058	SCHW	1999-10-25	20.5
3059	SCHW	1999-10-26	20.75
3060	SCHW	1999-10-27	22.583332061767578
3061	SCHW	1999-10-28	24.833332061767578
3062	SCHW	1999-10-29	25.666667938232422
3063	SCHW	1999-11-01	25.916667938232422
3064	SCHW	1999-11-02	26.083332061767578
3065	SCHW	1999-11-03	25.666667938232422
3066	SCHW	1999-11-04	28.0
3067	SCHW	1999-11-05	26.75
3068	SCHW	1999-11-08	26.833332061767578
3069	SCHW	1999-11-09	25.333332061767578
3070	SCHW	1999-11-10	25.333332061767578
3071	SCHW	1999-11-11	24.625
3072	SCHW	1999-11-12	28.583332061767578
3073	SCHW	1999-11-15	29.833332061767578
3074	SCHW	1999-11-16	30.666667938232422
3075	SCHW	1999-11-17	27.958332061767578
3076	SCHW	1999-11-18	30.625
3077	SCHW	1999-11-19	30.333332061767578
3078	SCHW	1999-11-22	29.333332061767578
3079	SCHW	1999-11-23	28.0
3080	SCHW	1999-11-24	26.666667938232422
3081	SCHW	1999-11-26	26.666667938232422
3082	SCHW	1999-11-29	25.666667938232422
3083	SCHW	1999-11-30	25.59375
3084	SCHW	1999-12-01	25.0
3085	SCHW	1999-12-02	25.458332061767578
3086	SCHW	1999-12-03	26.375
3087	SCHW	1999-12-06	26.041667938232422
3088	SCHW	1999-12-07	26.166667938232422
3089	SCHW	1999-12-08	25.333332061767578
3090	SCHW	1999-12-09	26.833332061767578
3091	SCHW	1999-12-10	26.5
3092	SCHW	1999-12-13	26.197917938232422
3093	SCHW	1999-12-14	25.0
3094	SCHW	1999-12-15	25.166667938232422
3095	SCHW	1999-12-16	24.083332061767578
3096	SCHW	1999-12-17	24.083332061767578
3097	SCHW	1999-12-20	22.083332061767578
3098	SCHW	1999-12-21	22.666667938232422
3099	SCHW	1999-12-22	22.0
3100	SCHW	1999-12-23	22.666667938232422
3101	SCHW	1999-12-27	23.583332061767578
3102	SCHW	1999-12-28	22.875
3103	SCHW	1999-12-29	28.0
3104	SCHW	1999-12-30	25.416667938232422
3105	SCHW	1999-12-31	25.5
3106	SCHW	2000-01-03	24.666667938232422
3107	SCHW	2000-01-04	24.333332061767578
3108	SCHW	2000-01-05	24.5
3109	SCHW	2000-01-06	24.5
3110	SCHW	2000-01-07	25.916667938232422
3111	SCHW	2000-01-10	26.0
3112	SCHW	2000-01-11	26.083332061767578
3113	SCHW	2000-01-12	25.083332061767578
3114	SCHW	2000-01-13	27.0
3115	SCHW	2000-01-14	27.333332061767578
3116	SCHW	2000-01-18	26.0
3117	SCHW	2000-01-19	26.666667938232422
3118	SCHW	2000-01-20	26.166667938232422
3119	SCHW	2000-01-21	25.666667938232422
3120	SCHW	2000-01-24	25.333332061767578
3121	SCHW	2000-01-25	24.541667938232422
3122	SCHW	2000-01-26	25.416667938232422
3123	SCHW	2000-01-27	24.875
3124	SCHW	2000-01-28	23.458332061767578
3125	SCHW	2000-01-31	23.458332061767578
3126	SCHW	2000-02-01	23.75
3127	SCHW	2000-02-02	23.833332061767578
3128	SCHW	2000-02-03	23.75
3129	SCHW	2000-02-04	25.291667938232422
3130	SCHW	2000-02-07	27.0
3131	SCHW	2000-02-08	26.333332061767578
3132	SCHW	2000-02-09	25.166667938232422
3133	SCHW	2000-02-10	25.666667938232422
3134	SCHW	2000-02-11	26.0
3135	SCHW	2000-02-14	25.458332061767578
3136	SCHW	2000-02-15	25.625
3137	SCHW	2000-02-16	25.333332061767578
3138	SCHW	2000-02-17	26.291667938232422
3139	SCHW	2000-02-18	25.5
3140	SCHW	2000-02-22	25.0
3141	SCHW	2000-02-23	26.375
3142	SCHW	2000-02-24	25.291667938232422
3143	SCHW	2000-02-25	25.25
3144	SCHW	2000-02-28	24.875
3145	SCHW	2000-02-29	28.0
3146	SCHW	2000-03-01	31.0
3147	SCHW	2000-03-02	30.083332061767578
3148	SCHW	2000-03-03	32.0
3149	SCHW	2000-03-06	31.791667938232422
3150	SCHW	2000-03-07	30.875
3151	SCHW	2000-03-08	30.0
3152	SCHW	2000-03-09	30.333332061767578
3153	SCHW	2000-03-10	35.33333206176758
3154	SCHW	2000-03-13	33.91666793823242
3155	SCHW	2000-03-14	32.41666793823242
3156	SCHW	2000-03-15	32.33333206176758
3157	SCHW	2000-03-16	33.33333206176758
3158	SCHW	2000-03-17	36.83333206176758
3159	SCHW	2000-03-20	36.0
3160	SCHW	2000-03-21	36.29166793823242
3161	SCHW	2000-03-22	38.375
3162	SCHW	2000-03-23	40.83333206176758
3163	SCHW	2000-03-24	43.33333206176758
3164	SCHW	2000-03-27	40.0
3165	SCHW	2000-03-28	40.08333206176758
3166	SCHW	2000-03-29	39.625
3167	SCHW	2000-03-30	39.33333206176758
3168	SCHW	2000-03-31	38.0
3169	SCHW	2000-04-03	37.95833206176758
3170	SCHW	2000-04-04	33.33333206176758
3171	SCHW	2000-04-05	35.5
3172	SCHW	2000-04-06	38.75
3173	SCHW	2000-04-07	36.75
3174	SCHW	2000-04-10	37.20833206176758
3175	SCHW	2000-04-11	36.08333206176758
3176	SCHW	2000-04-12	34.0
3177	SCHW	2000-04-13	32.66666793823242
3178	SCHW	2000-04-14	27.0
3179	SCHW	2000-04-17	28.0
3180	SCHW	2000-04-18	29.916667938232422
3181	SCHW	2000-04-19	29.458332061767578
3182	SCHW	2000-04-20	29.333332061767578
3183	SCHW	2000-04-24	29.416667938232422
3184	SCHW	2000-04-25	30.666667938232422
3185	SCHW	2000-04-26	30.0
3186	SCHW	2000-04-27	30.333332061767578
3187	SCHW	2000-04-28	29.666667938232422
3188	SCHW	2000-05-01	30.416667938232422
3189	SCHW	2000-05-02	29.833332061767578
3190	SCHW	2000-05-03	30.166667938232422
3191	SCHW	2000-05-04	29.666667938232422
3192	SCHW	2000-05-05	29.166667938232422
3193	SCHW	2000-05-08	28.708332061767578
3194	SCHW	2000-05-09	28.375
3195	SCHW	2000-05-10	26.875
3196	SCHW	2000-05-11	26.583332061767578
3197	SCHW	2000-05-12	27.958332061767578
3198	SCHW	2000-05-15	28.916667938232422
3199	SCHW	2000-05-16	30.458332061767578
3200	SCHW	2000-05-17	29.166667938232422
3201	SCHW	2000-05-18	29.333332061767578
3202	SCHW	2000-05-19	27.916667938232422
3203	SCHW	2000-05-22	27.958332061767578
3204	SCHW	2000-05-23	27.333332061767578
3205	SCHW	2000-05-24	25.666667938232422
3206	SCHW	2000-05-25	24.666667938232422
3207	SCHW	2000-05-26	24.666667938232422
3208	SCHW	2000-05-30	26.375
3209	SCHW	2000-05-31	28.25
3210	SCHW	2000-06-01	28.5
3211	SCHW	2000-06-02	33.5
3212	SCHW	2000-06-05	32.25
3213	SCHW	2000-06-06	32.0625
3214	SCHW	2000-06-07	32.3125
3215	SCHW	2000-06-08	30.5
3216	SCHW	2000-06-09	29.625
3217	SCHW	2000-06-12	28.875
3218	SCHW	2000-06-13	30.3125
3219	SCHW	2000-06-14	32.5
3220	SCHW	2000-06-15	32.9375
3221	SCHW	2000-06-16	33.625
3222	SCHW	2000-06-19	34.5
3223	SCHW	2000-06-20	34.875
3224	SCHW	2000-06-21	34.1875
3225	SCHW	2000-06-22	33.375
3226	SCHW	2000-06-23	32.75
3227	SCHW	2000-06-26	33.375
3228	SCHW	2000-06-27	33.0
3229	SCHW	2000-06-28	32.5
3230	SCHW	2000-06-29	33.5
3231	SCHW	2000-06-30	33.625
3232	SCHW	2000-07-03	32.4375
3233	SCHW	2000-07-05	32.6875
3234	SCHW	2000-07-06	32.8125
3235	SCHW	2000-07-07	32.9375
3236	SCHW	2000-07-10	32.875
3237	SCHW	2000-07-11	34.75
3238	SCHW	2000-07-12	36.25
3239	SCHW	2000-07-13	36.5625
3240	SCHW	2000-07-14	39.1875
3241	SCHW	2000-07-17	37.25
3242	SCHW	2000-07-18	38.25
3243	SCHW	2000-07-19	36.375
3244	SCHW	2000-07-20	37.75
3245	SCHW	2000-07-21	37.125
3246	SCHW	2000-07-24	36.3125
3247	SCHW	2000-07-25	37.3125
3248	SCHW	2000-07-26	36.4375
3249	SCHW	2000-07-27	36.5
3250	SCHW	2000-07-28	34.0
3251	SCHW	2000-07-31	36.125
3252	SCHW	2000-08-01	37.9375
3253	SCHW	2000-08-02	37.25
3254	SCHW	2000-08-03	36.3125
3255	SCHW	2000-08-04	38.5
3256	SCHW	2000-08-07	38.375
3257	SCHW	2000-08-08	38.3125
3258	SCHW	2000-08-09	38.5
3259	SCHW	2000-08-10	37.0625
3260	SCHW	2000-08-11	39.0
3261	SCHW	2000-08-14	40.0
3262	SCHW	2000-08-15	37.75
3263	SCHW	2000-08-16	37.5
3264	SCHW	2000-08-17	39.25
3265	SCHW	2000-08-18	37.3125
3266	SCHW	2000-08-21	38.0625
3267	SCHW	2000-08-22	37.875
3268	SCHW	2000-08-23	37.0
3269	SCHW	2000-08-24	37.0
3270	SCHW	2000-08-25	35.875
3271	SCHW	2000-08-28	36.625
3272	SCHW	2000-08-29	37.75
3273	SCHW	2000-08-30	37.375
3274	SCHW	2000-08-31	38.4375
3275	SCHW	2000-09-01	37.0
3276	SCHW	2000-09-05	38.0
3277	SCHW	2000-09-06	38.875
3278	SCHW	2000-09-07	38.25
3279	SCHW	2000-09-08	37.5625
3280	SCHW	2000-09-11	38.0
3281	SCHW	2000-09-12	37.5
3282	SCHW	2000-09-13	37.5
3283	SCHW	2000-09-14	37.0
3284	SCHW	2000-09-15	35.25
3285	SCHW	2000-09-18	32.25
3286	SCHW	2000-09-19	33.4375
3287	SCHW	2000-09-20	33.109375
3288	SCHW	2000-09-21	30.0
3289	SCHW	2000-09-22	35.0
3290	SCHW	2000-09-25	34.0
3291	SCHW	2000-09-26	33.0
3292	SCHW	2000-09-27	33.0
3293	SCHW	2000-09-28	35.0
3294	SCHW	2000-09-29	35.46875
3295	SCHW	2000-10-02	35.0
3296	SCHW	2000-10-03	33.5625
3297	SCHW	2000-10-04	33.625
3298	SCHW	2000-10-05	34.375
3299	SCHW	2000-10-06	31.0
3300	SCHW	2000-10-09	29.125
3301	SCHW	2000-10-10	29.3125
3302	SCHW	2000-10-11	28.8125
3303	SCHW	2000-10-12	27.125
3304	SCHW	2000-10-13	31.375
3305	SCHW	2000-10-16	31.5
3306	SCHW	2000-10-17	30.625
3307	SCHW	2000-10-18	29.0625
3308	SCHW	2000-10-19	31.0
3309	SCHW	2000-10-20	31.5
3310	SCHW	2000-10-23	31.125
3311	SCHW	2000-10-24	31.4375
3312	SCHW	2000-10-25	31.0625
3313	SCHW	2000-10-26	30.875
3314	SCHW	2000-10-27	31.3125
3315	SCHW	2000-10-30	33.5625
3316	SCHW	2000-10-31	35.125
3317	SCHW	2000-11-01	34.75
3318	SCHW	2000-11-02	35.125
3319	SCHW	2000-11-03	34.875
3320	SCHW	2000-11-06	35.375
3321	SCHW	2000-11-07	35.375
3322	SCHW	2000-11-08	34.4375
3323	SCHW	2000-11-09	34.3125
3324	SCHW	2000-11-10	31.6875
3325	SCHW	2000-11-13	30.9375
3326	SCHW	2000-11-14	30.9375
3327	SCHW	2000-11-15	31.625
3328	SCHW	2000-11-16	31.125
3329	SCHW	2000-11-17	29.5
3330	SCHW	2000-11-20	28.3125
3331	SCHW	2000-11-21	28.375
3332	SCHW	2000-11-22	26.3125
3333	SCHW	2000-11-24	27.9375
3334	SCHW	2000-11-27	28.125
3335	SCHW	2000-11-28	27.6875
3336	SCHW	2000-11-29	28.875
3337	SCHW	2000-11-30	27.6875
3338	SCHW	2000-12-01	27.3125
3339	SCHW	2000-12-04	26.0625
3340	SCHW	2000-12-05	29.75
3341	SCHW	2000-12-06	29.1875
3342	SCHW	2000-12-07	28.5625
3343	SCHW	2000-12-08	30.6875
3344	SCHW	2000-12-11	32.25
3345	SCHW	2000-12-12	30.6875
3346	SCHW	2000-12-13	30.125
3347	SCHW	2000-12-14	29.5625
3348	SCHW	2000-12-15	28.75
3349	SCHW	2000-12-18	29.9375
3350	SCHW	2000-12-19	29.6875
3351	SCHW	2000-12-20	28.125
3352	SCHW	2000-12-21	27.8125
3353	SCHW	2000-12-22	28.5625
3354	SCHW	2000-12-26	29.25
3355	SCHW	2000-12-27	28.75
3356	SCHW	2000-12-28	29.25
3357	SCHW	2000-12-29	28.375
3358	SCHW	2001-01-02	26.0625
3359	SCHW	2001-01-03	32.875
3360	SCHW	2001-01-04	30.0
3361	SCHW	2001-01-05	29.625
3362	SCHW	2001-01-08	28.9375
3363	SCHW	2001-01-09	27.5625
3364	SCHW	2001-01-10	27.3125
3365	SCHW	2001-01-11	29.3125
3366	SCHW	2001-01-12	28.5
3367	SCHW	2001-01-16	28.0
3368	SCHW	2001-01-17	28.25
3369	SCHW	2001-01-18	27.375
3370	SCHW	2001-01-19	28.3125
3371	SCHW	2001-01-22	28.5
3372	SCHW	2001-01-23	27.6875
3373	SCHW	2001-01-24	28.1875
3374	SCHW	2001-01-25	28.875
3375	SCHW	2001-01-26	27.875
3376	SCHW	2001-01-29	28.579999923706055
3377	SCHW	2001-01-30	27.290000915527344
3378	SCHW	2001-01-31	26.40999984741211
3379	SCHW	2001-02-01	27.239999771118164
3380	SCHW	2001-02-02	26.649999618530273
3381	SCHW	2001-02-05	25.989999771118164
3382	SCHW	2001-02-06	25.639999389648438
3383	SCHW	2001-02-07	23.989999771118164
3384	SCHW	2001-02-08	24.969999313354492
3385	SCHW	2001-02-09	24.5
3386	SCHW	2001-02-12	25.399999618530273
3387	SCHW	2001-02-13	25.649999618530273
3388	SCHW	2001-02-14	24.760000228881836
3389	SCHW	2001-02-15	24.399999618530273
3390	SCHW	2001-02-16	22.989999771118164
3391	SCHW	2001-02-20	21.850000381469727
3392	SCHW	2001-02-21	21.229999542236328
3393	SCHW	2001-02-22	21.649999618530273
3394	SCHW	2001-02-23	20.31999969482422
3395	SCHW	2001-02-26	20.75
3396	SCHW	2001-02-27	21.950000762939453
3397	SCHW	2001-02-28	20.899999618530273
3398	SCHW	2001-03-01	20.5
3399	SCHW	2001-03-02	20.0
3400	SCHW	2001-03-05	19.889999389648438
3401	SCHW	2001-03-06	20.350000381469727
3402	SCHW	2001-03-07	20.389999389648438
3403	SCHW	2001-03-08	19.600000381469727
3404	SCHW	2001-03-09	18.239999771118164
3405	SCHW	2001-03-12	16.899999618530273
3406	SCHW	2001-03-13	17.979999542236328
3407	SCHW	2001-03-14	17.040000915527344
3408	SCHW	2001-03-15	17.899999618530273
3409	SCHW	2001-03-16	16.489999771118164
3410	SCHW	2001-03-19	17.549999237060547
3411	SCHW	2001-03-20	17.0
3412	SCHW	2001-03-21	15.899999618530273
3413	SCHW	2001-03-22	15.199999809265137
3414	SCHW	2001-03-23	16.0
3415	SCHW	2001-03-26	16.149999618530273
3416	SCHW	2001-03-27	16.40999984741211
3417	SCHW	2001-03-28	15.829999923706055
3418	SCHW	2001-03-29	15.289999961853027
3419	SCHW	2001-03-30	15.420000076293945
3420	SCHW	2001-04-02	15.0
3421	SCHW	2001-04-03	14.270000457763672
3422	SCHW	2001-04-04	13.510000228881836
3423	SCHW	2001-04-05	15.539999961853027
3424	SCHW	2001-04-06	15.100000381469727
3425	SCHW	2001-04-09	14.920000076293945
3426	SCHW	2001-04-10	16.420000076293945
3427	SCHW	2001-04-11	17.200000762939453
3428	SCHW	2001-04-12	18.639999389648438
3429	SCHW	2001-04-16	18.0
3430	SCHW	2001-04-17	18.1299991607666
3431	SCHW	2001-04-18	21.0
3432	SCHW	2001-04-19	20.68000030517578
3433	SCHW	2001-04-20	20.09000015258789
3434	SCHW	2001-04-23	18.899999618530273
3435	SCHW	2001-04-24	19.139999389648438
3436	SCHW	2001-04-25	19.1299991607666
3437	SCHW	2001-04-26	19.3799991607666
3438	SCHW	2001-04-27	20.229999542236328
3439	SCHW	2001-04-30	19.799999237060547
3440	SCHW	2001-05-01	19.950000762939453
3441	SCHW	2001-05-02	21.100000381469727
3442	SCHW	2001-05-03	19.979999542236328
3443	SCHW	2001-05-04	20.68000030517578
3444	SCHW	2001-05-07	20.270000457763672
3445	SCHW	2001-05-08	20.079999923706055
3446	SCHW	2001-05-09	19.65999984741211
3447	SCHW	2001-05-10	20.049999237060547
3448	SCHW	2001-05-11	19.760000228881836
3449	SCHW	2001-05-14	19.600000381469727
3450	SCHW	2001-05-15	19.600000381469727
3451	SCHW	2001-05-16	20.25
3452	SCHW	2001-05-17	20.020000457763672
3453	SCHW	2001-05-18	19.450000762939453
3454	SCHW	2001-05-21	20.75
3455	SCHW	2001-05-22	21.18000030517578
3456	SCHW	2001-05-23	20.68000030517578
3457	SCHW	2001-05-24	20.899999618530273
3458	SCHW	2001-05-25	20.799999237060547
3459	SCHW	2001-05-29	19.760000228881836
3460	SCHW	2001-05-30	18.649999618530273
3461	SCHW	2001-05-31	18.799999237060547
3462	SCHW	2001-06-01	18.389999389648438
3463	SCHW	2001-06-04	18.450000762939453
3464	SCHW	2001-06-05	19.43000030517578
3465	SCHW	2001-06-06	18.639999389648438
3466	SCHW	2001-06-07	18.5
3467	SCHW	2001-06-08	18.200000762939453
3468	SCHW	2001-06-11	17.709999084472656
3469	SCHW	2001-06-12	18.190000534057617
3470	SCHW	2001-06-13	17.350000381469727
3471	SCHW	2001-06-14	16.030000686645508
3472	SCHW	2001-06-15	15.670000076293945
3473	SCHW	2001-06-18	15.220000267028809
3474	SCHW	2001-06-19	15.470000267028809
3475	SCHW	2001-06-20	15.15999984741211
3476	SCHW	2001-06-21	15.529999732971191
3477	SCHW	2001-06-22	15.600000381469727
3478	SCHW	2001-06-25	15.399999618530273
3479	SCHW	2001-06-26	16.010000228881836
3480	SCHW	2001-06-27	16.059999465942383
3481	SCHW	2001-06-28	16.450000762939453
3482	SCHW	2001-06-29	15.75
3483	SCHW	2001-07-02	16.0
3484	SCHW	2001-07-03	15.899999618530273
3485	SCHW	2001-07-05	15.9399995803833
3486	SCHW	2001-07-06	15.079999923706055
3487	SCHW	2001-07-09	15.199999809265137
3488	SCHW	2001-07-10	14.9399995803833
3489	SCHW	2001-07-11	14.140000343322754
3490	SCHW	2001-07-12	15.020000457763672
3491	SCHW	2001-07-13	15.229999542236328
3492	SCHW	2001-07-16	14.449999809265137
3493	SCHW	2001-07-17	15.489999771118164
3494	SCHW	2001-07-18	15.020000457763672
3495	SCHW	2001-07-19	15.359999656677246
3496	SCHW	2001-07-20	15.1899995803833
3497	SCHW	2001-07-23	14.859999656677246
3498	SCHW	2001-07-24	14.600000381469727
3499	SCHW	2001-07-25	14.600000381469727
3500	SCHW	2001-07-26	14.890000343322754
3501	SCHW	2001-07-27	15.140000343322754
3502	SCHW	2001-07-30	14.819999694824219
3503	SCHW	2001-07-31	14.989999771118164
3504	SCHW	2001-08-01	15.25
3505	SCHW	2001-08-02	15.260000228881836
3506	SCHW	2001-08-03	15.220000267028809
3507	SCHW	2001-08-06	15.0
3508	SCHW	2001-08-07	14.489999771118164
3509	SCHW	2001-08-08	14.0600004196167
3510	SCHW	2001-08-09	14.010000228881836
3511	SCHW	2001-08-10	13.829999923706055
3512	SCHW	2001-08-13	13.279999732971191
3513	SCHW	2001-08-14	13.279999732971191
3514	SCHW	2001-08-15	13.369999885559082
3515	SCHW	2001-08-16	12.869999885559082
3516	SCHW	2001-08-17	12.75
3517	SCHW	2001-08-20	12.539999961853027
3518	SCHW	2001-08-21	12.520000457763672
3519	SCHW	2001-08-22	12.789999961853027
3520	SCHW	2001-08-23	12.670000076293945
3521	SCHW	2001-08-24	13.390000343322754
3522	SCHW	2001-08-27	13.010000228881836
3523	SCHW	2001-08-28	12.3100004196167
3524	SCHW	2001-08-29	12.199999809265137
3525	SCHW	2001-08-30	12.050000190734863
3526	SCHW	2001-08-31	12.460000038146973
3527	SCHW	2001-09-04	12.350000381469727
3528	SCHW	2001-09-05	12.380000114440918
3529	SCHW	2001-09-06	12.029999732971191
3530	SCHW	2001-09-07	11.869999885559082
3531	SCHW	2001-09-10	11.770000457763672
3532	SCHW	2001-09-17	10.069999694824219
3533	SCHW	2001-09-18	10.010000228881836
3534	SCHW	2001-09-19	9.449999809265137
3535	SCHW	2001-09-20	8.9399995803833
3536	SCHW	2001-09-21	9.5
3537	SCHW	2001-09-24	10.199999809265137
3538	SCHW	2001-09-25	10.270000457763672
3539	SCHW	2001-09-26	10.100000381469727
3540	SCHW	2001-09-27	10.649999618530273
3541	SCHW	2001-09-28	11.5
3542	SCHW	2001-10-01	10.869999885559082
3543	SCHW	2001-10-02	11.380000114440918
3544	SCHW	2001-10-03	11.149999618530273
3545	SCHW	2001-10-04	11.359999656677246
3546	SCHW	2001-10-05	11.0
3547	SCHW	2001-10-08	11.0
3548	SCHW	2001-10-09	10.59000015258789
3549	SCHW	2001-10-10	10.989999771118164
3550	SCHW	2001-10-11	11.630000114440918
3551	SCHW	2001-10-12	11.199999809265137
3552	SCHW	2001-10-15	11.0
3553	SCHW	2001-10-16	12.100000381469727
3554	SCHW	2001-10-17	12.25
3555	SCHW	2001-10-18	12.510000228881836
3556	SCHW	2001-10-19	12.770000457763672
3557	SCHW	2001-10-22	13.859999656677246
3558	SCHW	2001-10-23	13.619999885559082
3559	SCHW	2001-10-24	12.960000038146973
3560	SCHW	2001-10-25	13.489999771118164
3561	SCHW	2001-10-26	13.899999618530273
3562	SCHW	2001-10-29	13.25
3563	SCHW	2001-10-30	12.8100004196167
3564	SCHW	2001-10-31	12.880000114440918
3565	SCHW	2001-11-01	13.220000267028809
3566	SCHW	2001-11-02	13.329999923706055
3567	SCHW	2001-11-05	13.899999618530273
3568	SCHW	2001-11-06	14.300000190734863
3569	SCHW	2001-11-07	15.350000381469727
3570	SCHW	2001-11-08	14.75
3571	SCHW	2001-11-09	15.119999885559082
3572	SCHW	2001-11-12	14.819999694824219
3573	SCHW	2001-11-13	15.829999923706055
3574	SCHW	2001-11-14	15.5600004196167
3575	SCHW	2001-11-15	15.100000381469727
3576	SCHW	2001-11-16	14.5
3577	SCHW	2001-11-19	14.930000305175781
3578	SCHW	2001-11-20	14.5
3579	SCHW	2001-11-21	14.100000381469727
3580	SCHW	2001-11-23	14.479999542236328
3581	SCHW	2001-11-26	15.010000228881836
3582	SCHW	2001-11-27	15.199999809265137
3583	SCHW	2001-11-28	14.399999618530273
3584	SCHW	2001-11-29	14.380000114440918
3585	SCHW	2001-11-30	14.359999656677246
3586	SCHW	2001-12-03	13.859999656677246
3587	SCHW	2001-12-04	14.350000381469727
3588	SCHW	2001-12-05	15.489999771118164
3589	SCHW	2001-12-06	15.84000015258789
3590	SCHW	2001-12-07	15.619999885559082
3591	SCHW	2001-12-10	15.5600004196167
3592	SCHW	2001-12-11	15.850000381469727
3593	SCHW	2001-12-12	15.399999618530273
3594	SCHW	2001-12-13	15.65999984741211
3595	SCHW	2001-12-14	15.59000015258789
3596	SCHW	2001-12-17	15.199999809265137
3597	SCHW	2001-12-18	15.300000190734863
3598	SCHW	2001-12-19	15.770000457763672
3599	SCHW	2001-12-20	15.300000190734863
3600	SCHW	2001-12-21	15.550000190734863
3601	SCHW	2001-12-24	15.369999885559082
3602	SCHW	2001-12-26	15.460000038146973
3603	SCHW	2001-12-27	15.75
3604	SCHW	2001-12-28	15.739999771118164
3605	SCHW	2001-12-31	15.470000267028809
3606	SCHW	2002-01-02	15.5600004196167
3607	SCHW	2002-01-03	16.850000381469727
3608	SCHW	2002-01-04	18.09000015258789
3609	SCHW	2002-01-07	17.34000015258789
3610	SCHW	2002-01-08	17.040000915527344
3611	SCHW	2002-01-09	17.219999313354492
3612	SCHW	2002-01-10	16.639999389648438
3613	SCHW	2002-01-11	16.950000762939453
3614	SCHW	2002-01-14	16.020000457763672
3615	SCHW	2002-01-15	16.010000228881836
3616	SCHW	2002-01-16	15.029999732971191
3617	SCHW	2002-01-17	15.520000457763672
3618	SCHW	2002-01-18	14.869999885559082
3619	SCHW	2002-01-22	14.119999885559082
3620	SCHW	2002-01-23	13.850000381469727
3621	SCHW	2002-01-24	13.859999656677246
3622	SCHW	2002-01-25	14.300000190734863
3623	SCHW	2002-01-28	14.279999732971191
3624	SCHW	2002-01-29	13.0
3625	SCHW	2002-01-30	13.550000190734863
3626	SCHW	2002-01-31	14.369999885559082
3627	SCHW	2002-02-01	14.1899995803833
3628	SCHW	2002-02-04	13.300000190734863
3629	SCHW	2002-02-05	13.40999984741211
3630	SCHW	2002-02-06	13.850000381469727
3631	SCHW	2002-02-07	13.819999694824219
3632	SCHW	2002-02-08	14.149999618530273
3633	SCHW	2002-02-11	14.449999809265137
3634	SCHW	2002-02-12	14.149999618530273
3635	SCHW	2002-02-13	14.819999694824219
3636	SCHW	2002-02-14	14.989999771118164
3637	SCHW	2002-02-15	14.0
3638	SCHW	2002-02-19	13.1899995803833
3639	SCHW	2002-02-20	13.949999809265137
3640	SCHW	2002-02-21	13.5
3641	SCHW	2002-02-22	13.199999809265137
3642	SCHW	2002-02-25	13.350000381469727
3643	SCHW	2002-02-26	13.1899995803833
3644	SCHW	2002-02-27	13.109999656677246
3645	SCHW	2002-02-28	13.039999961853027
3646	SCHW	2002-03-01	13.699999809265137
3647	SCHW	2002-03-04	14.649999618530273
3648	SCHW	2002-03-05	15.260000228881836
3649	SCHW	2002-03-06	15.300000190734863
3650	SCHW	2002-03-07	15.300000190734863
3651	SCHW	2002-03-08	15.550000190734863
3652	SCHW	2002-03-11	15.619999885559082
3653	SCHW	2002-03-12	15.25
3654	SCHW	2002-03-13	14.800000190734863
3655	SCHW	2002-03-14	14.520000457763672
3656	SCHW	2002-03-15	14.15999984741211
3657	SCHW	2002-03-18	14.5600004196167
3658	SCHW	2002-03-19	14.489999771118164
3659	SCHW	2002-03-20	13.8100004196167
3660	SCHW	2002-03-21	13.8100004196167
3661	SCHW	2002-03-22	13.529999732971191
3662	SCHW	2002-03-25	13.119999885559082
3663	SCHW	2002-03-26	13.0600004196167
3664	SCHW	2002-03-27	13.109999656677246
3665	SCHW	2002-03-28	13.09000015258789
3666	SCHW	2002-04-01	13.0
3667	SCHW	2002-04-02	12.649999618530273
3668	SCHW	2002-04-03	12.399999618530273
3669	SCHW	2002-04-04	12.279999732971191
3670	SCHW	2002-04-05	12.350000381469727
3671	SCHW	2002-04-08	12.550000190734863
3672	SCHW	2002-04-09	12.279999732971191
3673	SCHW	2002-04-10	12.649999618530273
3674	SCHW	2002-04-11	12.149999618530273
3675	SCHW	2002-04-12	12.5
3676	SCHW	2002-04-15	12.579999923706055
3677	SCHW	2002-04-16	13.069999694824219
3678	SCHW	2002-04-17	13.039999961853027
3679	SCHW	2002-04-18	12.5
3680	SCHW	2002-04-19	12.520000457763672
3681	SCHW	2002-04-22	12.050000190734863
3682	SCHW	2002-04-23	11.699999809265137
3683	SCHW	2002-04-24	11.350000381469727
3684	SCHW	2002-04-25	11.359999656677246
3685	SCHW	2002-04-26	11.010000228881836
3686	SCHW	2002-04-29	11.050000190734863
3687	SCHW	2002-04-30	11.390000343322754
3688	SCHW	2002-05-01	11.5
3689	SCHW	2002-05-02	11.149999618530273
3690	SCHW	2002-05-03	10.699999809265137
3691	SCHW	2002-05-06	10.020000457763672
3692	SCHW	2002-05-07	9.850000381469727
3693	SCHW	2002-05-08	11.25
3694	SCHW	2002-05-09	11.100000381469727
3695	SCHW	2002-05-10	10.949999809265137
3696	SCHW	2002-05-13	11.460000038146973
3697	SCHW	2002-05-14	12.069999694824219
3698	SCHW	2002-05-15	12.1899995803833
3699	SCHW	2002-05-16	12.279999732971191
3700	SCHW	2002-05-17	12.579999923706055
3701	SCHW	2002-05-20	12.119999885559082
3702	SCHW	2002-05-21	11.899999618530273
3703	SCHW	2002-05-22	11.850000381469727
3704	SCHW	2002-05-23	12.09000015258789
3705	SCHW	2002-05-24	11.989999771118164
3706	SCHW	2002-05-28	12.270000457763672
3707	SCHW	2002-05-29	12.149999618530273
3708	SCHW	2002-05-30	11.819999694824219
3709	SCHW	2002-05-31	12.09000015258789
3710	SCHW	2002-06-03	11.609999656677246
3711	SCHW	2002-06-04	11.649999618530273
3712	SCHW	2002-06-05	12.380000114440918
3713	SCHW	2002-06-06	12.350000381469727
3714	SCHW	2002-06-07	12.5
3715	SCHW	2002-06-10	12.739999771118164
3716	SCHW	2002-06-11	12.010000228881836
3717	SCHW	2002-06-12	11.539999961853027
3718	SCHW	2002-06-13	11.149999618530273
3719	SCHW	2002-06-14	11.25
3720	SCHW	2002-06-17	12.180000305175781
3721	SCHW	2002-06-18	12.399999618530273
3722	SCHW	2002-06-19	12.0
3723	SCHW	2002-06-20	11.859999656677246
3724	SCHW	2002-06-21	11.430000305175781
3725	SCHW	2002-06-24	11.670000076293945
3726	SCHW	2002-06-25	11.300000190734863
3727	SCHW	2002-06-26	11.300000190734863
3728	SCHW	2002-06-27	11.75
3729	SCHW	2002-06-28	11.199999809265137
3730	SCHW	2002-07-01	11.0
3731	SCHW	2002-07-02	10.710000038146973
3732	SCHW	2002-07-03	10.800000190734863
3733	SCHW	2002-07-05	11.529999732971191
3734	SCHW	2002-07-08	11.199999809265137
3735	SCHW	2002-07-09	10.699999809265137
3736	SCHW	2002-07-10	10.350000381469727
3737	SCHW	2002-07-11	10.619999885559082
3738	SCHW	2002-07-12	10.699999809265137
3739	SCHW	2002-07-15	10.779999732971191
3740	SCHW	2002-07-16	10.470000267028809
3741	SCHW	2002-07-17	10.550000190734863
3742	SCHW	2002-07-18	10.399999618530273
3743	SCHW	2002-07-19	10.289999961853027
3744	SCHW	2002-07-22	9.600000381469727
3745	SCHW	2002-07-23	8.770000457763672
3746	SCHW	2002-07-24	9.399999618530273
3747	SCHW	2002-07-25	9.0
3748	SCHW	2002-07-26	8.970000267028809
3749	SCHW	2002-07-29	9.75
3750	SCHW	2002-07-30	9.329999923706055
3751	SCHW	2002-07-31	8.949999809265137
3752	SCHW	2002-08-01	8.3100004196167
3753	SCHW	2002-08-02	8.260000228881836
3754	SCHW	2002-08-05	7.760000228881836
3755	SCHW	2002-08-06	7.670000076293945
3756	SCHW	2002-08-07	7.829999923706055
3757	SCHW	2002-08-08	8.260000228881836
3758	SCHW	2002-08-09	8.569999694824219
3759	SCHW	2002-08-12	8.460000038146973
3760	SCHW	2002-08-13	8.59000015258789
3761	SCHW	2002-08-14	8.890000343322754
3762	SCHW	2002-08-15	8.890000343322754
3763	SCHW	2002-08-16	8.949999809265137
3764	SCHW	2002-08-19	9.539999961853027
3765	SCHW	2002-08-20	9.25
3766	SCHW	2002-08-21	9.550000190734863
3767	SCHW	2002-08-22	9.90999984741211
3768	SCHW	2002-08-23	9.479999542236328
3769	SCHW	2002-08-26	9.59000015258789
3770	SCHW	2002-08-27	9.449999809265137
3771	SCHW	2002-08-28	9.0600004196167
3772	SCHW	2002-08-29	9.170000076293945
3773	SCHW	2002-08-30	9.180000305175781
3774	SCHW	2002-09-03	8.569999694824219
3775	SCHW	2002-09-04	9.279999732971191
3776	SCHW	2002-09-05	8.960000038146973
3777	SCHW	2002-09-06	9.319999694824219
3778	SCHW	2002-09-09	9.800000190734863
3779	SCHW	2002-09-10	10.079999923706055
3780	SCHW	2002-09-11	10.020000457763672
3781	SCHW	2002-09-12	9.449999809265137
3782	SCHW	2002-09-13	10.010000228881836
3783	SCHW	2002-09-16	9.770000457763672
3784	SCHW	2002-09-17	9.170000076293945
3785	SCHW	2002-09-18	9.069999694824219
3786	SCHW	2002-09-19	8.649999618530273
3787	SCHW	2002-09-20	9.050000190734863
3788	SCHW	2002-09-23	9.0
3789	SCHW	2002-09-24	8.649999618530273
3790	SCHW	2002-09-25	9.0
3791	SCHW	2002-09-26	9.479999542236328
3792	SCHW	2002-09-27	8.949999809265137
3793	SCHW	2002-09-30	8.699999809265137
3794	SCHW	2002-10-01	8.979999542236328
3795	SCHW	2002-10-02	8.819999694824219
3796	SCHW	2002-10-03	8.220000267028809
3797	SCHW	2002-10-04	7.829999923706055
3798	SCHW	2002-10-07	7.260000228881836
3799	SCHW	2002-10-08	7.869999885559082
3800	SCHW	2002-10-09	7.860000133514404
3801	SCHW	2002-10-10	7.989999771118164
3802	SCHW	2002-10-11	8.850000381469727
3803	SCHW	2002-10-14	8.869999885559082
3804	SCHW	2002-10-15	9.789999961853027
3805	SCHW	2002-10-16	8.930000305175781
3806	SCHW	2002-10-17	9.449999809265137
3807	SCHW	2002-10-18	9.180000305175781
3808	SCHW	2002-10-21	9.460000038146973
3809	SCHW	2002-10-22	9.1899995803833
3810	SCHW	2002-10-23	9.319999694824219
3811	SCHW	2002-10-24	9.25
3812	SCHW	2002-10-25	9.550000190734863
3813	SCHW	2002-10-28	9.569999694824219
3814	SCHW	2002-10-29	9.300000190734863
3815	SCHW	2002-10-30	9.479999542236328
3816	SCHW	2002-10-31	9.180000305175781
3817	SCHW	2002-11-01	9.600000381469727
3818	SCHW	2002-11-04	9.579999923706055
3819	SCHW	2002-11-05	9.710000038146973
3820	SCHW	2002-11-06	9.989999771118164
3821	SCHW	2002-11-07	9.819999694824219
3822	SCHW	2002-11-08	9.710000038146973
3823	SCHW	2002-11-11	9.460000038146973
3824	SCHW	2002-11-12	9.75
3825	SCHW	2002-11-13	9.630000114440918
3826	SCHW	2002-11-14	10.970000267028809
3827	SCHW	2002-11-15	11.489999771118164
3828	SCHW	2002-11-18	11.300000190734863
3829	SCHW	2002-11-19	11.0
3830	SCHW	2002-11-20	11.4399995803833
3831	SCHW	2002-11-21	11.640000343322754
3832	SCHW	2002-11-22	11.75
3833	SCHW	2002-11-25	11.75
3834	SCHW	2002-11-26	11.130000114440918
3835	SCHW	2002-11-27	11.5600004196167
3836	SCHW	2002-11-29	11.539999961853027
3837	SCHW	2002-12-02	11.640000343322754
3838	SCHW	2002-12-03	11.319999694824219
3839	SCHW	2002-12-04	11.109999656677246
3840	SCHW	2002-12-05	10.680000305175781
3841	SCHW	2002-12-06	10.979999542236328
3842	SCHW	2002-12-09	10.430000305175781
3843	SCHW	2002-12-10	10.729999542236328
3844	SCHW	2002-12-11	10.779999732971191
3845	SCHW	2002-12-12	11.020000457763672
3846	SCHW	2002-12-13	10.710000038146973
3847	SCHW	2002-12-16	11.420000076293945
3848	SCHW	2002-12-17	11.399999618530273
3849	SCHW	2002-12-18	11.109999656677246
3850	SCHW	2002-12-19	10.760000228881836
3851	SCHW	2002-12-20	11.399999618530273
3852	SCHW	2002-12-23	11.5
3853	SCHW	2002-12-24	11.1899995803833
3854	SCHW	2002-12-26	11.229999542236328
3855	SCHW	2002-12-27	10.779999732971191
3856	SCHW	2002-12-30	10.789999961853027
3857	SCHW	2002-12-31	10.850000381469727
3858	SCHW	2003-01-02	11.479999542236328
3859	SCHW	2003-01-03	11.789999961853027
3860	SCHW	2003-01-06	12.279999732971191
3861	SCHW	2003-01-07	12.050000190734863
3862	SCHW	2003-01-08	11.5
3863	SCHW	2003-01-09	12.100000381469727
3864	SCHW	2003-01-10	12.1899995803833
3865	SCHW	2003-01-13	11.899999618530273
3866	SCHW	2003-01-14	12.380000114440918
3867	SCHW	2003-01-15	12.149999618530273
3868	SCHW	2003-01-16	12.130000114440918
3869	SCHW	2003-01-17	11.739999771118164
3870	SCHW	2003-01-21	10.479999542236328
3871	SCHW	2003-01-22	9.510000228881836
3872	SCHW	2003-01-23	9.760000228881836
3873	SCHW	2003-01-24	9.479999542236328
3874	SCHW	2003-01-27	9.510000228881836
3875	SCHW	2003-01-28	9.5600004196167
3876	SCHW	2003-01-29	9.529999732971191
3877	SCHW	2003-01-30	9.140000343322754
3878	SCHW	2003-01-31	9.220000267028809
3879	SCHW	2003-02-03	9.270000457763672
3880	SCHW	2003-02-04	8.84000015258789
3881	SCHW	2003-02-05	8.8100004196167
3882	SCHW	2003-02-06	8.75
3883	SCHW	2003-02-07	8.399999618530273
3884	SCHW	2003-02-10	8.4399995803833
3885	SCHW	2003-02-11	8.140000343322754
3886	SCHW	2003-02-12	7.849999904632568
3887	SCHW	2003-02-13	7.760000228881836
3888	SCHW	2003-02-14	8.1899995803833
3889	SCHW	2003-02-18	8.319999694824219
3890	SCHW	2003-02-19	8.180000305175781
3891	SCHW	2003-02-20	8.010000228881836
3892	SCHW	2003-02-21	8.069999694824219
3893	SCHW	2003-02-24	7.679999828338623
3894	SCHW	2003-02-25	7.760000228881836
3895	SCHW	2003-02-26	7.539999961853027
3896	SCHW	2003-02-27	7.75
3897	SCHW	2003-02-28	7.900000095367432
3898	SCHW	2003-03-03	7.710000038146973
3899	SCHW	2003-03-04	7.300000190734863
3900	SCHW	2003-03-05	7.400000095367432
3901	SCHW	2003-03-06	7.190000057220459
3902	SCHW	2003-03-07	7.139999866485596
3903	SCHW	2003-03-10	6.849999904632568
3904	SCHW	2003-03-11	6.559999942779541
3905	SCHW	2003-03-12	6.710000038146973
3906	SCHW	2003-03-13	7.119999885559082
3907	SCHW	2003-03-14	6.670000076293945
3908	SCHW	2003-03-17	7.489999771118164
3909	SCHW	2003-03-18	7.730000019073486
3910	SCHW	2003-03-19	7.650000095367432
3911	SCHW	2003-03-20	7.800000190734863
3912	SCHW	2003-03-21	8.09000015258789
3913	SCHW	2003-03-24	7.690000057220459
3914	SCHW	2003-03-25	7.670000076293945
3915	SCHW	2003-03-26	7.710000038146973
3916	SCHW	2003-03-27	7.730000019073486
3917	SCHW	2003-03-28	7.480000019073486
3918	SCHW	2003-03-31	7.21999979019165
3919	SCHW	2003-04-01	7.619999885559082
3920	SCHW	2003-04-02	7.849999904632568
3921	SCHW	2003-04-03	7.920000076293945
3922	SCHW	2003-04-04	8.029999732971191
3923	SCHW	2003-04-07	8.300000190734863
3924	SCHW	2003-04-08	8.010000228881836
3925	SCHW	2003-04-09	7.789999961853027
3926	SCHW	2003-04-10	8.029999732971191
3927	SCHW	2003-04-11	7.96999979019165
3928	SCHW	2003-04-14	8.5
3929	SCHW	2003-04-15	8.510000228881836
3930	SCHW	2003-04-16	8.390000343322754
3931	SCHW	2003-04-17	8.630000114440918
3932	SCHW	2003-04-21	8.640000343322754
3933	SCHW	2003-04-22	9.119999885559082
3934	SCHW	2003-04-23	9.369999885559082
3935	SCHW	2003-04-24	8.859999656677246
3936	SCHW	2003-04-25	8.75
3937	SCHW	2003-04-28	8.930000305175781
3938	SCHW	2003-04-29	8.869999885559082
3939	SCHW	2003-04-30	8.630000114440918
3940	SCHW	2003-05-01	8.619999885559082
3941	SCHW	2003-05-02	9.149999618530273
3942	SCHW	2003-05-05	9.170000076293945
3943	SCHW	2003-05-06	9.069999694824219
3944	SCHW	2003-05-07	9.050000190734863
3945	SCHW	2003-05-08	8.779999732971191
3946	SCHW	2003-05-09	8.880000114440918
3947	SCHW	2003-05-12	9.050000190734863
3948	SCHW	2003-05-13	9.050000190734863
3949	SCHW	2003-05-14	9.100000381469727
3950	SCHW	2003-05-15	9.770000457763672
3951	SCHW	2003-05-16	9.600000381469727
3952	SCHW	2003-05-19	9.0
3953	SCHW	2003-05-20	8.630000114440918
3954	SCHW	2003-05-21	8.729999542236328
3955	SCHW	2003-05-22	8.600000381469727
3956	SCHW	2003-05-23	8.579999923706055
3957	SCHW	2003-05-27	9.1899995803833
3958	SCHW	2003-05-28	9.449999809265137
3959	SCHW	2003-05-29	9.5
3960	SCHW	2003-05-30	9.699999809265137
3961	SCHW	2003-06-02	9.930000305175781
3962	SCHW	2003-06-03	9.920000076293945
3963	SCHW	2003-06-04	10.180000305175781
3964	SCHW	2003-06-05	10.369999885559082
3965	SCHW	2003-06-06	10.84000015258789
3966	SCHW	2003-06-09	10.609999656677246
3967	SCHW	2003-06-10	10.859999656677246
3968	SCHW	2003-06-11	11.300000190734863
3969	SCHW	2003-06-12	11.289999961853027
3970	SCHW	2003-06-13	11.180000305175781
3971	SCHW	2003-06-16	11.34000015258789
3972	SCHW	2003-06-17	11.34000015258789
3973	SCHW	2003-06-18	11.039999961853027
3974	SCHW	2003-06-19	10.720000267028809
3975	SCHW	2003-06-20	10.829999923706055
3976	SCHW	2003-06-23	10.380000114440918
3977	SCHW	2003-06-24	10.649999618530273
3978	SCHW	2003-06-25	10.550000190734863
3979	SCHW	2003-06-26	10.739999771118164
3980	SCHW	2003-06-27	10.390000343322754
3981	SCHW	2003-06-30	10.09000015258789
3982	SCHW	2003-07-01	10.390000343322754
3983	SCHW	2003-07-02	10.729999542236328
3984	SCHW	2003-07-03	10.75
3985	SCHW	2003-07-07	11.1899995803833
3986	SCHW	2003-07-08	11.729999542236328
3987	SCHW	2003-07-09	11.720000267028809
3988	SCHW	2003-07-10	11.050000190734863
3989	SCHW	2003-07-11	10.890000343322754
3990	SCHW	2003-07-14	11.550000190734863
3991	SCHW	2003-07-15	11.779999732971191
3992	SCHW	2003-07-16	11.600000381469727
3993	SCHW	2003-07-17	11.210000038146973
3994	SCHW	2003-07-18	11.479999542236328
3995	SCHW	2003-07-21	11.25
3996	SCHW	2003-07-22	11.300000190734863
3997	SCHW	2003-07-23	10.970000267028809
3998	SCHW	2003-07-24	10.949999809265137
3999	SCHW	2003-07-25	11.0
4000	SCHW	2003-07-28	10.729999542236328
4001	SCHW	2003-07-29	10.470000267028809
4002	SCHW	2003-07-30	10.260000228881836
4003	SCHW	2003-07-31	10.40999984741211
4004	SCHW	2003-08-01	10.010000228881836
4005	SCHW	2003-08-04	10.300000190734863
4006	SCHW	2003-08-05	10.149999618530273
4007	SCHW	2003-08-06	10.100000381469727
4008	SCHW	2003-08-07	10.260000228881836
4009	SCHW	2003-08-08	10.229999542236328
4010	SCHW	2003-08-11	10.25
4011	SCHW	2003-08-12	10.75
4012	SCHW	2003-08-13	10.699999809265137
4013	SCHW	2003-08-14	10.970000267028809
4014	SCHW	2003-08-15	10.899999618530273
4015	SCHW	2003-08-18	10.800000190734863
4016	SCHW	2003-08-19	10.829999923706055
4017	SCHW	2003-08-20	11.079999923706055
4018	SCHW	2003-08-21	10.9399995803833
4019	SCHW	2003-08-22	10.949999809265137
4020	SCHW	2003-08-25	10.850000381469727
4021	SCHW	2003-08-26	10.859999656677246
4022	SCHW	2003-08-27	10.779999732971191
4023	SCHW	2003-08-28	10.859999656677246
4024	SCHW	2003-08-29	10.859999656677246
4025	SCHW	2003-09-02	11.270000457763672
4026	SCHW	2003-09-03	11.350000381469727
4027	SCHW	2003-09-04	11.420000076293945
4028	SCHW	2003-09-05	11.149999618530273
4029	SCHW	2003-09-08	11.390000343322754
4030	SCHW	2003-09-09	11.520000457763672
4031	SCHW	2003-09-10	11.199999809265137
4032	SCHW	2003-09-11	11.34000015258789
4033	SCHW	2003-09-12	11.3100004196167
4034	SCHW	2003-09-15	11.479999542236328
4035	SCHW	2003-09-16	12.100000381469727
4036	SCHW	2003-09-17	11.90999984741211
4037	SCHW	2003-09-18	12.680000305175781
4038	SCHW	2003-09-19	12.550000190734863
4039	SCHW	2003-09-22	12.489999771118164
4040	SCHW	2003-09-23	12.729999542236328
4041	SCHW	2003-09-24	12.479999542236328
4042	SCHW	2003-09-25	12.699999809265137
4043	SCHW	2003-09-26	12.289999961853027
4044	SCHW	2003-09-29	12.069999694824219
4045	SCHW	2003-09-30	11.90999984741211
4046	SCHW	2003-10-01	12.399999618530273
4047	SCHW	2003-10-02	12.619999885559082
4048	SCHW	2003-10-03	12.770000457763672
4049	SCHW	2003-10-06	13.0
4050	SCHW	2003-10-07	13.289999961853027
4051	SCHW	2003-10-08	13.109999656677246
4052	SCHW	2003-10-09	13.329999923706055
4053	SCHW	2003-10-10	13.079999923706055
4054	SCHW	2003-10-13	13.5600004196167
4055	SCHW	2003-10-14	13.949999809265137
4056	SCHW	2003-10-15	13.979999542236328
4057	SCHW	2003-10-16	13.680000305175781
4058	SCHW	2003-10-17	13.59000015258789
4059	SCHW	2003-10-20	13.800000190734863
4060	SCHW	2003-10-21	13.489999771118164
4061	SCHW	2003-10-22	12.949999809265137
4062	SCHW	2003-10-23	13.100000381469727
4063	SCHW	2003-10-24	12.920000076293945
4064	SCHW	2003-10-27	12.979999542236328
4065	SCHW	2003-10-28	13.75
4066	SCHW	2003-10-29	13.710000038146973
4067	SCHW	2003-10-30	13.65999984741211
4068	SCHW	2003-10-31	13.5600004196167
4069	SCHW	2003-11-03	13.479999542236328
4070	SCHW	2003-11-04	13.34000015258789
4071	SCHW	2003-11-05	13.239999771118164
4072	SCHW	2003-11-06	13.359999656677246
4073	SCHW	2003-11-07	13.3100004196167
4074	SCHW	2003-11-10	13.180000305175781
4075	SCHW	2003-11-11	13.15999984741211
4076	SCHW	2003-11-12	13.229999542236328
4077	SCHW	2003-11-13	13.319999694824219
4078	SCHW	2003-11-14	12.260000228881836
4079	SCHW	2003-11-17	11.720000267028809
4080	SCHW	2003-11-18	11.420000076293945
4081	SCHW	2003-11-19	11.34000015258789
4082	SCHW	2003-11-20	11.329999923706055
4083	SCHW	2003-11-21	11.399999618530273
4084	SCHW	2003-11-24	11.09000015258789
4085	SCHW	2003-11-25	11.050000190734863
4086	SCHW	2003-11-26	11.510000228881836
4087	SCHW	2003-11-28	11.600000381469727
4088	SCHW	2003-12-01	11.699999809265137
4089	SCHW	2003-12-02	11.40999984741211
4090	SCHW	2003-12-03	11.40999984741211
4091	SCHW	2003-12-04	11.399999618530273
4092	SCHW	2003-12-05	11.170000076293945
4093	SCHW	2003-12-08	11.260000228881836
4094	SCHW	2003-12-09	11.119999885559082
4095	SCHW	2003-12-10	10.920000076293945
4096	SCHW	2003-12-11	11.0600004196167
4097	SCHW	2003-12-12	11.15999984741211
4098	SCHW	2003-12-15	10.899999618530273
4099	SCHW	2003-12-16	11.100000381469727
4100	SCHW	2003-12-17	11.079999923706055
4101	SCHW	2003-12-18	11.300000190734863
4102	SCHW	2003-12-19	11.25
4103	SCHW	2003-12-22	11.539999961853027
4104	SCHW	2003-12-23	11.609999656677246
4105	SCHW	2003-12-24	11.479999542236328
4106	SCHW	2003-12-26	11.420000076293945
4107	SCHW	2003-12-29	11.539999961853027
4108	SCHW	2003-12-30	11.75
4109	SCHW	2003-12-31	11.84000015258789
4110	SCHW	2004-01-02	11.680000305175781
4111	SCHW	2004-01-05	12.050000190734863
4112	SCHW	2004-01-06	12.319999694824219
4113	SCHW	2004-01-07	12.59000015258789
4114	SCHW	2004-01-08	12.65999984741211
4115	SCHW	2004-01-09	12.270000457763672
4116	SCHW	2004-01-12	12.720000267028809
4117	SCHW	2004-01-13	12.520000457763672
4118	SCHW	2004-01-14	12.9399995803833
4119	SCHW	2004-01-15	13.229999542236328
4120	SCHW	2004-01-16	13.380000114440918
4121	SCHW	2004-01-20	13.760000228881836
4122	SCHW	2004-01-21	13.75
4123	SCHW	2004-01-22	13.15999984741211
4124	SCHW	2004-01-23	13.279999732971191
4125	SCHW	2004-01-26	13.149999618530273
4126	SCHW	2004-01-27	12.970000267028809
4127	SCHW	2004-01-28	12.539999961853027
4128	SCHW	2004-01-29	12.600000381469727
4129	SCHW	2004-01-30	12.59000015258789
4130	SCHW	2004-02-02	12.5
4131	SCHW	2004-02-03	12.239999771118164
4132	SCHW	2004-02-04	12.100000381469727
4133	SCHW	2004-02-05	12.180000305175781
4134	SCHW	2004-02-06	12.489999771118164
4135	SCHW	2004-02-09	12.420000076293945
4136	SCHW	2004-02-10	12.329999923706055
4137	SCHW	2004-02-11	12.800000190734863
4138	SCHW	2004-02-12	12.640000343322754
4139	SCHW	2004-02-13	12.600000381469727
4140	SCHW	2004-02-17	12.9399995803833
4141	SCHW	2004-02-18	13.0
4142	SCHW	2004-02-19	12.729999542236328
4143	SCHW	2004-02-20	12.59000015258789
4144	SCHW	2004-02-23	12.199999809265137
4145	SCHW	2004-02-24	12.069999694824219
4146	SCHW	2004-02-25	12.199999809265137
4147	SCHW	2004-02-26	12.119999885559082
4148	SCHW	2004-02-27	12.239999771118164
4149	SCHW	2004-03-01	12.319999694824219
4150	SCHW	2004-03-02	12.229999542236328
4151	SCHW	2004-03-03	12.09000015258789
4152	SCHW	2004-03-04	12.180000305175781
4153	SCHW	2004-03-05	12.15999984741211
4154	SCHW	2004-03-08	11.920000076293945
4155	SCHW	2004-03-09	11.489999771118164
4156	SCHW	2004-03-10	11.4399995803833
4157	SCHW	2004-03-11	11.130000114440918
4158	SCHW	2004-03-12	11.390000343322754
4159	SCHW	2004-03-15	11.09000015258789
4160	SCHW	2004-03-16	11.020000457763672
4161	SCHW	2004-03-17	11.520000457763672
4162	SCHW	2004-03-18	11.4399995803833
4163	SCHW	2004-03-19	11.3100004196167
4164	SCHW	2004-03-22	10.930000305175781
4165	SCHW	2004-03-23	10.84000015258789
4166	SCHW	2004-03-24	10.739999771118164
4167	SCHW	2004-03-25	11.0600004196167
4168	SCHW	2004-03-26	11.260000228881836
4169	SCHW	2004-03-29	11.5600004196167
4170	SCHW	2004-03-30	11.569999694824219
4171	SCHW	2004-03-31	11.609999656677246
4172	SCHW	2004-04-01	11.829999923706055
4173	SCHW	2004-04-02	11.930000305175781
4174	SCHW	2004-04-05	11.550000190734863
4175	SCHW	2004-04-06	11.390000343322754
4176	SCHW	2004-04-07	11.279999732971191
4177	SCHW	2004-04-08	11.220000267028809
4178	SCHW	2004-04-12	11.40999984741211
4179	SCHW	2004-04-13	11.039999961853027
4180	SCHW	2004-04-14	10.770000457763672
4181	SCHW	2004-04-15	10.600000381469727
4182	SCHW	2004-04-16	10.989999771118164
4183	SCHW	2004-04-19	10.859999656677246
4184	SCHW	2004-04-20	10.510000228881836
4185	SCHW	2004-04-21	10.609999656677246
4186	SCHW	2004-04-22	11.0
4187	SCHW	2004-04-23	10.960000038146973
4188	SCHW	2004-04-26	10.880000114440918
4189	SCHW	2004-04-27	10.800000190734863
4190	SCHW	2004-04-28	10.569999694824219
4191	SCHW	2004-04-29	10.470000267028809
4192	SCHW	2004-04-30	10.289999961853027
4193	SCHW	2004-05-03	10.40999984741211
4194	SCHW	2004-05-04	10.489999771118164
4195	SCHW	2004-05-05	10.350000381469727
4196	SCHW	2004-05-06	10.1899995803833
4197	SCHW	2004-05-07	9.930000305175781
4198	SCHW	2004-05-10	9.789999961853027
4199	SCHW	2004-05-11	10.119999885559082
4200	SCHW	2004-05-12	10.140000343322754
4201	SCHW	2004-05-13	9.970000267028809
4202	SCHW	2004-05-14	9.6899995803833
4203	SCHW	2004-05-17	9.5
4204	SCHW	2004-05-18	9.59000015258789
4205	SCHW	2004-05-19	9.609999656677246
4206	SCHW	2004-05-20	9.579999923706055
4207	SCHW	2004-05-21	9.539999961853027
4208	SCHW	2004-05-24	9.550000190734863
4209	SCHW	2004-05-25	9.270000457763672
4210	SCHW	2004-05-26	9.59000015258789
4211	SCHW	2004-05-27	9.739999771118164
4212	SCHW	2004-05-28	9.800000190734863
4213	SCHW	2004-06-01	9.449999809265137
4214	SCHW	2004-06-02	9.199999809265137
4215	SCHW	2004-06-03	9.1899995803833
4216	SCHW	2004-06-04	9.319999694824219
4217	SCHW	2004-06-07	9.470000267028809
4218	SCHW	2004-06-08	9.5
4219	SCHW	2004-06-09	9.3100004196167
4220	SCHW	2004-06-10	9.319999694824219
4221	SCHW	2004-06-14	9.050000190734863
4222	SCHW	2004-06-15	9.130000114440918
4223	SCHW	2004-06-16	9.15999984741211
4224	SCHW	2004-06-17	9.119999885559082
4225	SCHW	2004-06-18	9.260000228881836
4226	SCHW	2004-06-21	9.220000267028809
4227	SCHW	2004-06-22	9.449999809265137
4228	SCHW	2004-06-23	9.489999771118164
4229	SCHW	2004-06-24	9.989999771118164
4230	SCHW	2004-06-25	9.800000190734863
4231	SCHW	2004-06-28	9.739999771118164
4232	SCHW	2004-06-29	9.640000343322754
4233	SCHW	2004-06-30	9.609999656677246
4234	SCHW	2004-07-01	9.390000343322754
4235	SCHW	2004-07-02	9.359999656677246
4236	SCHW	2004-07-06	9.140000343322754
4237	SCHW	2004-07-07	8.9399995803833
4238	SCHW	2004-07-08	8.899999618530273
4239	SCHW	2004-07-09	8.789999961853027
4240	SCHW	2004-07-12	8.729999542236328
4241	SCHW	2004-07-13	8.649999618530273
4242	SCHW	2004-07-14	8.5
4243	SCHW	2004-07-15	8.449999809265137
4244	SCHW	2004-07-16	8.399999618530273
4245	SCHW	2004-07-19	8.300000190734863
4246	SCHW	2004-07-20	8.850000381469727
4247	SCHW	2004-07-21	8.699999809265137
4248	SCHW	2004-07-22	8.75
4249	SCHW	2004-07-23	8.569999694824219
4250	SCHW	2004-07-26	8.5600004196167
4251	SCHW	2004-07-27	8.720000267028809
4252	SCHW	2004-07-28	8.630000114440918
4253	SCHW	2004-07-29	8.949999809265137
4254	SCHW	2004-07-30	8.779999732971191
4255	SCHW	2004-08-02	8.729999542236328
4256	SCHW	2004-08-03	8.630000114440918
4257	SCHW	2004-08-04	8.760000228881836
4258	SCHW	2004-08-05	8.529999732971191
4259	SCHW	2004-08-06	8.319999694824219
4260	SCHW	2004-08-09	8.359999656677246
4261	SCHW	2004-08-10	8.8100004196167
4262	SCHW	2004-08-11	8.770000457763672
4263	SCHW	2004-08-12	8.649999618530273
4264	SCHW	2004-08-13	8.600000381469727
4265	SCHW	2004-08-16	9.09000015258789
4266	SCHW	2004-08-17	9.4399995803833
4267	SCHW	2004-08-18	9.680000305175781
4268	SCHW	2004-08-19	9.630000114440918
4269	SCHW	2004-08-20	9.930000305175781
4270	SCHW	2004-08-23	9.699999809265137
4271	SCHW	2004-08-24	9.699999809265137
4272	SCHW	2004-08-25	10.029999732971191
4273	SCHW	2004-08-26	10.020000457763672
4274	SCHW	2004-08-27	9.760000228881836
4275	SCHW	2004-08-30	9.470000267028809
4276	SCHW	2004-08-31	9.449999809265137
4277	SCHW	2004-09-01	9.270000457763672
4278	SCHW	2004-09-02	9.470000267028809
4279	SCHW	2004-09-03	9.350000381469727
4280	SCHW	2004-09-07	9.670000076293945
4281	SCHW	2004-09-08	9.510000228881836
4282	SCHW	2004-09-09	9.390000343322754
4283	SCHW	2004-09-10	9.619999885559082
4284	SCHW	2004-09-13	9.6899995803833
4285	SCHW	2004-09-14	9.640000343322754
4286	SCHW	2004-09-15	9.510000228881836
4287	SCHW	2004-09-16	9.520000457763672
4288	SCHW	2004-09-17	9.239999771118164
4289	SCHW	2004-09-20	9.149999618530273
4290	SCHW	2004-09-21	9.300000190734863
4291	SCHW	2004-09-22	8.949999809265137
4292	SCHW	2004-09-23	9.020000457763672
4293	SCHW	2004-09-24	9.100000381469727
4294	SCHW	2004-09-27	8.850000381469727
4295	SCHW	2004-09-28	8.930000305175781
4296	SCHW	2004-09-29	9.109999656677246
4297	SCHW	2004-09-30	9.1899995803833
4298	SCHW	2004-10-01	9.220000267028809
4299	SCHW	2004-10-04	9.069999694824219
4300	SCHW	2004-10-05	8.960000038146973
4301	SCHW	2004-10-06	8.949999809265137
4302	SCHW	2004-10-07	8.850000381469727
4303	SCHW	2004-10-08	8.699999809265137
4304	SCHW	2004-10-11	8.6899995803833
4305	SCHW	2004-10-12	8.720000267028809
4306	SCHW	2004-10-13	8.649999618530273
4307	SCHW	2004-10-14	8.470000267028809
4308	SCHW	2004-10-15	8.970000267028809
4309	SCHW	2004-10-18	8.880000114440918
4310	SCHW	2004-10-19	8.949999809265137
4311	SCHW	2004-10-20	8.899999618530273
4312	SCHW	2004-10-21	8.989999771118164
4313	SCHW	2004-10-22	8.8100004196167
4314	SCHW	2004-10-25	8.779999732971191
4315	SCHW	2004-10-26	8.859999656677246
4316	SCHW	2004-10-27	9.170000076293945
4317	SCHW	2004-10-28	9.180000305175781
4318	SCHW	2004-10-29	9.149999618530273
4319	SCHW	2004-11-01	9.279999732971191
4320	SCHW	2004-11-02	9.460000038146973
4321	SCHW	2004-11-03	9.5
4322	SCHW	2004-11-04	9.619999885559082
4323	SCHW	2004-11-05	9.720000267028809
4324	SCHW	2004-11-08	9.630000114440918
4325	SCHW	2004-11-09	9.75
4326	SCHW	2004-11-10	9.979999542236328
4327	SCHW	2004-11-11	10.119999885559082
4328	SCHW	2004-11-12	10.430000305175781
4329	SCHW	2004-11-15	10.550000190734863
4330	SCHW	2004-11-16	10.449999809265137
4331	SCHW	2004-11-17	10.5600004196167
4332	SCHW	2004-11-18	10.609999656677246
4333	SCHW	2004-11-19	10.289999961853027
4334	SCHW	2004-11-22	10.279999732971191
4335	SCHW	2004-11-23	10.670000076293945
4336	SCHW	2004-11-24	10.9399995803833
4337	SCHW	2004-11-26	10.90999984741211
4338	SCHW	2004-11-29	10.949999809265137
4339	SCHW	2004-11-30	10.789999961853027
4340	SCHW	2004-12-01	11.119999885559082
4341	SCHW	2004-12-02	10.960000038146973
4342	SCHW	2004-12-03	10.899999618530273
4343	SCHW	2004-12-06	10.819999694824219
4344	SCHW	2004-12-07	10.819999694824219
4345	SCHW	2004-12-08	10.770000457763672
4346	SCHW	2004-12-09	10.979999542236328
4347	SCHW	2004-12-10	11.260000228881836
4348	SCHW	2004-12-13	11.5
4349	SCHW	2004-12-14	11.720000267028809
4350	SCHW	2004-12-15	11.850000381469727
4351	SCHW	2004-12-16	11.930000305175781
4352	SCHW	2004-12-17	11.75
4353	SCHW	2004-12-20	11.710000038146973
4354	SCHW	2004-12-21	12.029999732971191
4355	SCHW	2004-12-22	12.010000228881836
4356	SCHW	2004-12-23	11.949999809265137
4357	SCHW	2004-12-27	12.010000228881836
4358	SCHW	2004-12-28	11.970000267028809
4359	SCHW	2004-12-29	11.8100004196167
4360	SCHW	2004-12-30	11.800000190734863
4361	SCHW	2004-12-31	11.960000038146973
4362	SCHW	2005-01-03	11.65999984741211
4363	SCHW	2005-01-04	11.390000343322754
4364	SCHW	2005-01-05	11.319999694824219
4365	SCHW	2005-01-06	11.510000228881836
4366	SCHW	2005-01-07	11.470000267028809
4367	SCHW	2005-01-10	11.539999961853027
4368	SCHW	2005-01-11	11.199999809265137
4369	SCHW	2005-01-12	11.229999542236328
4370	SCHW	2005-01-13	10.979999542236328
4371	SCHW	2005-01-14	11.119999885559082
4372	SCHW	2005-01-18	11.390000343322754
4373	SCHW	2005-01-19	11.239999771118164
4374	SCHW	2005-01-20	11.180000305175781
4375	SCHW	2005-01-21	10.949999809265137
4376	SCHW	2005-01-24	11.050000190734863
4377	SCHW	2005-01-25	11.170000076293945
4378	SCHW	2005-01-26	11.300000190734863
4379	SCHW	2005-01-27	11.289999961853027
4380	SCHW	2005-01-28	11.100000381469727
4381	SCHW	2005-01-31	11.239999771118164
4382	SCHW	2005-02-01	11.15999984741211
4383	SCHW	2005-02-02	11.09000015258789
4384	SCHW	2005-02-03	10.699999809265137
4385	SCHW	2005-02-04	10.380000114440918
4386	SCHW	2005-02-07	10.460000038146973
4387	SCHW	2005-02-08	10.5
4388	SCHW	2005-02-09	10.5
4389	SCHW	2005-02-10	10.399999618530273
4390	SCHW	2005-02-11	10.770000457763672
4391	SCHW	2005-02-14	10.970000267028809
4392	SCHW	2005-02-15	10.949999809265137
4393	SCHW	2005-02-16	10.890000343322754
4394	SCHW	2005-02-17	10.869999885559082
4395	SCHW	2005-02-18	10.729999542236328
4396	SCHW	2005-02-22	10.619999885559082
4397	SCHW	2005-02-23	10.550000190734863
4398	SCHW	2005-02-24	10.609999656677246
4399	SCHW	2005-02-25	10.720000267028809
4400	SCHW	2005-02-28	10.5
4401	SCHW	2005-03-01	10.680000305175781
4402	SCHW	2005-03-02	10.930000305175781
4403	SCHW	2005-03-03	10.8100004196167
4404	SCHW	2005-03-04	10.930000305175781
4405	SCHW	2005-03-07	11.09000015258789
4406	SCHW	2005-03-08	10.960000038146973
4407	SCHW	2005-03-09	10.979999542236328
4408	SCHW	2005-03-10	11.010000228881836
4409	SCHW	2005-03-11	10.899999618530273
4410	SCHW	2005-03-14	10.84000015258789
4411	SCHW	2005-03-15	10.65999984741211
4412	SCHW	2005-03-16	10.739999771118164
4413	SCHW	2005-03-17	10.739999771118164
4414	SCHW	2005-03-18	10.460000038146973
4415	SCHW	2005-03-21	10.380000114440918
4416	SCHW	2005-03-22	10.180000305175781
4417	SCHW	2005-03-23	10.130000114440918
4418	SCHW	2005-03-24	10.010000228881836
4419	SCHW	2005-03-28	10.229999542236328
4420	SCHW	2005-03-29	10.130000114440918
4421	SCHW	2005-03-30	10.470000267028809
4422	SCHW	2005-03-31	10.510000228881836
4423	SCHW	2005-04-01	10.449999809265137
4424	SCHW	2005-04-04	10.470000267028809
4425	SCHW	2005-04-05	10.670000076293945
4426	SCHW	2005-04-06	10.699999809265137
4427	SCHW	2005-04-07	10.710000038146973
4428	SCHW	2005-04-08	10.59000015258789
4429	SCHW	2005-04-11	10.609999656677246
4430	SCHW	2005-04-12	10.699999809265137
4431	SCHW	2005-04-13	10.420000076293945
4432	SCHW	2005-04-14	10.220000267028809
4433	SCHW	2005-04-15	10.119999885559082
4434	SCHW	2005-04-18	10.15999984741211
4435	SCHW	2005-04-19	10.350000381469727
4436	SCHW	2005-04-20	9.869999885559082
4437	SCHW	2005-04-21	10.010000228881836
4438	SCHW	2005-04-22	9.899999618530273
4439	SCHW	2005-04-25	10.140000343322754
4440	SCHW	2005-04-26	10.140000343322754
4441	SCHW	2005-04-27	10.34000015258789
4442	SCHW	2005-04-28	10.029999732971191
4443	SCHW	2005-04-29	10.350000381469727
4444	SCHW	2005-05-02	10.100000381469727
4445	SCHW	2005-05-03	10.079999923706055
4446	SCHW	2005-05-04	10.329999923706055
4447	SCHW	2005-05-05	10.5
4448	SCHW	2005-05-06	10.329999923706055
4449	SCHW	2005-05-09	10.739999771118164
4450	SCHW	2005-05-10	10.760000228881836
4451	SCHW	2005-05-11	11.050000190734863
4452	SCHW	2005-05-12	10.960000038146973
4453	SCHW	2005-05-13	10.899999618530273
4454	SCHW	2005-05-16	11.109999656677246
4455	SCHW	2005-05-17	11.210000038146973
4456	SCHW	2005-05-18	11.65999984741211
4457	SCHW	2005-05-19	11.579999923706055
4458	SCHW	2005-05-20	11.539999961853027
4459	SCHW	2005-05-23	11.579999923706055
4460	SCHW	2005-05-24	11.430000305175781
4461	SCHW	2005-05-25	11.210000038146973
4462	SCHW	2005-05-26	11.3100004196167
4463	SCHW	2005-05-27	11.329999923706055
4464	SCHW	2005-05-31	11.34000015258789
4465	SCHW	2005-06-01	11.470000267028809
4466	SCHW	2005-06-02	11.710000038146973
4467	SCHW	2005-06-03	11.680000305175781
4468	SCHW	2005-06-06	11.710000038146973
4469	SCHW	2005-06-07	11.800000190734863
4470	SCHW	2005-06-08	11.710000038146973
4471	SCHW	2005-06-09	11.829999923706055
4472	SCHW	2005-06-10	11.720000267028809
4473	SCHW	2005-06-13	11.800000190734863
4474	SCHW	2005-06-14	11.569999694824219
4475	SCHW	2005-06-15	11.489999771118164
4476	SCHW	2005-06-16	11.569999694824219
4477	SCHW	2005-06-17	11.729999542236328
4478	SCHW	2005-06-20	11.619999885559082
4479	SCHW	2005-06-21	11.569999694824219
4480	SCHW	2005-06-22	11.720000267028809
4481	SCHW	2005-06-23	11.739999771118164
4482	SCHW	2005-06-24	11.600000381469727
4483	SCHW	2005-06-27	11.40999984741211
4484	SCHW	2005-06-28	11.489999771118164
4485	SCHW	2005-06-29	11.390000343322754
4486	SCHW	2005-06-30	11.279999732971191
4487	SCHW	2005-07-01	11.329999923706055
4488	SCHW	2005-07-05	11.4399995803833
4489	SCHW	2005-07-06	11.979999542236328
4490	SCHW	2005-07-07	12.680000305175781
4491	SCHW	2005-07-08	12.5
4492	SCHW	2005-07-11	12.550000190734863
4493	SCHW	2005-07-12	12.479999542236328
4494	SCHW	2005-07-13	12.609999656677246
4495	SCHW	2005-07-14	12.75
4496	SCHW	2005-07-15	12.739999771118164
4497	SCHW	2005-07-18	13.369999885559082
4498	SCHW	2005-07-19	13.760000228881836
4499	SCHW	2005-07-20	13.829999923706055
4500	SCHW	2005-07-21	13.649999618530273
4501	SCHW	2005-07-22	13.8100004196167
4502	SCHW	2005-07-25	13.600000381469727
4503	SCHW	2005-07-26	13.710000038146973
4504	SCHW	2005-07-27	13.630000114440918
4505	SCHW	2005-07-28	13.90999984741211
4506	SCHW	2005-07-29	13.699999809265137
4507	SCHW	2005-08-01	13.899999618530273
4508	SCHW	2005-08-02	13.90999984741211
4509	SCHW	2005-08-03	13.75
4510	SCHW	2005-08-04	13.550000190734863
4511	SCHW	2005-08-05	13.279999732971191
4512	SCHW	2005-08-08	13.619999885559082
4513	SCHW	2005-08-09	13.9399995803833
4514	SCHW	2005-08-10	13.970000267028809
4515	SCHW	2005-08-11	13.75
4516	SCHW	2005-08-12	13.859999656677246
4517	SCHW	2005-08-15	13.789999961853027
4518	SCHW	2005-08-16	13.899999618530273
4519	SCHW	2005-08-17	14.069999694824219
4520	SCHW	2005-08-18	14.100000381469727
4521	SCHW	2005-08-19	14.130000114440918
4522	SCHW	2005-08-22	14.069999694824219
4523	SCHW	2005-08-23	13.9399995803833
4524	SCHW	2005-08-24	13.670000076293945
4525	SCHW	2005-08-25	13.609999656677246
4526	SCHW	2005-08-26	13.470000267028809
4527	SCHW	2005-08-29	13.3100004196167
4528	SCHW	2005-08-30	13.3100004196167
4529	SCHW	2005-08-31	13.529999732971191
4530	SCHW	2005-09-01	13.5
4531	SCHW	2005-09-02	13.40999984741211
4532	SCHW	2005-09-06	13.649999618530273
4533	SCHW	2005-09-07	13.65999984741211
4534	SCHW	2005-09-08	13.510000228881836
4535	SCHW	2005-09-09	13.699999809265137
4536	SCHW	2005-09-12	13.979999542236328
4537	SCHW	2005-09-13	14.460000038146973
4538	SCHW	2005-09-14	14.5
4539	SCHW	2005-09-15	14.319999694824219
4540	SCHW	2005-09-16	14.350000381469727
4541	SCHW	2005-09-19	14.279999732971191
4542	SCHW	2005-09-20	14.210000038146973
4543	SCHW	2005-09-21	14.020000457763672
4544	SCHW	2005-09-22	14.050000190734863
4545	SCHW	2005-09-23	14.149999618530273
4546	SCHW	2005-09-26	14.100000381469727
4547	SCHW	2005-09-27	14.039999961853027
4548	SCHW	2005-09-28	14.100000381469727
4549	SCHW	2005-09-29	14.25
4550	SCHW	2005-09-30	14.430000305175781
4551	SCHW	2005-10-03	14.4399995803833
4552	SCHW	2005-10-04	14.130000114440918
4553	SCHW	2005-10-05	13.960000038146973
4554	SCHW	2005-10-06	13.760000228881836
4555	SCHW	2005-10-07	13.970000267028809
4556	SCHW	2005-10-10	13.649999618530273
4557	SCHW	2005-10-11	13.399999618530273
4558	SCHW	2005-10-12	13.039999961853027
4559	SCHW	2005-10-13	13.140000343322754
4560	SCHW	2005-10-14	13.130000114440918
4561	SCHW	2005-10-17	13.34000015258789
4562	SCHW	2005-10-18	13.210000038146973
4563	SCHW	2005-10-19	13.600000381469727
4564	SCHW	2005-10-20	13.789999961853027
4565	SCHW	2005-10-21	13.779999732971191
4566	SCHW	2005-10-24	14.319999694824219
4567	SCHW	2005-10-25	14.3100004196167
4568	SCHW	2005-10-26	14.470000267028809
4569	SCHW	2005-10-27	14.399999618530273
4570	SCHW	2005-10-28	14.600000381469727
4571	SCHW	2005-10-31	15.199999809265137
4572	SCHW	2005-11-01	15.119999885559082
4573	SCHW	2005-11-02	15.319999694824219
4574	SCHW	2005-11-03	15.25
4575	SCHW	2005-11-04	15.119999885559082
4576	SCHW	2005-11-07	15.170000076293945
4577	SCHW	2005-11-08	15.199999809265137
4578	SCHW	2005-11-09	15.319999694824219
4579	SCHW	2005-11-10	15.890000343322754
4580	SCHW	2005-11-11	16.0
4581	SCHW	2005-11-14	16.0
4582	SCHW	2005-11-15	15.4399995803833
4583	SCHW	2005-11-16	14.890000343322754
4584	SCHW	2005-11-17	15.100000381469727
4585	SCHW	2005-11-18	14.960000038146973
4586	SCHW	2005-11-21	15.170000076293945
4587	SCHW	2005-11-22	15.100000381469727
4588	SCHW	2005-11-23	15.359999656677246
4589	SCHW	2005-11-25	15.380000114440918
4590	SCHW	2005-11-28	15.319999694824219
4591	SCHW	2005-11-29	15.239999771118164
4592	SCHW	2005-11-30	15.25
4593	SCHW	2005-12-01	15.430000305175781
4594	SCHW	2005-12-02	15.609999656677246
4595	SCHW	2005-12-05	15.569999694824219
4596	SCHW	2005-12-06	15.40999984741211
4597	SCHW	2005-12-07	15.130000114440918
4598	SCHW	2005-12-08	14.979999542236328
4599	SCHW	2005-12-09	14.960000038146973
4600	SCHW	2005-12-12	14.880000114440918
4601	SCHW	2005-12-13	15.100000381469727
4602	SCHW	2005-12-14	15.460000038146973
4603	SCHW	2005-12-15	15.270000457763672
4604	SCHW	2005-12-16	15.09000015258789
4605	SCHW	2005-12-19	14.680000305175781
4606	SCHW	2005-12-20	15.0
4607	SCHW	2005-12-21	14.770000457763672
4608	SCHW	2005-12-22	15.050000190734863
4609	SCHW	2005-12-23	15.0
4610	SCHW	2005-12-27	14.710000038146973
4611	SCHW	2005-12-28	14.9399995803833
4612	SCHW	2005-12-29	14.859999656677246
4613	SCHW	2005-12-30	14.670000076293945
4614	SCHW	2006-01-03	14.960000038146973
4615	SCHW	2006-01-04	15.6899995803833
4616	SCHW	2006-01-05	15.8100004196167
4617	SCHW	2006-01-06	16.040000915527344
4618	SCHW	2006-01-09	16.200000762939453
4619	SCHW	2006-01-10	15.670000076293945
4620	SCHW	2006-01-11	15.59000015258789
4621	SCHW	2006-01-12	15.4399995803833
4622	SCHW	2006-01-13	15.220000267028809
4623	SCHW	2006-01-17	14.979999542236328
4624	SCHW	2006-01-18	14.619999885559082
4625	SCHW	2006-01-19	14.979999542236328
4626	SCHW	2006-01-20	14.489999771118164
4627	SCHW	2006-01-23	14.770000457763672
4628	SCHW	2006-01-24	14.75
4629	SCHW	2006-01-25	14.649999618530273
4630	SCHW	2006-01-26	15.180000305175781
4631	SCHW	2006-01-27	14.869999885559082
4632	SCHW	2006-01-30	15.029999732971191
4633	SCHW	2006-01-31	14.789999961853027
4634	SCHW	2006-02-01	14.739999771118164
4635	SCHW	2006-02-02	14.430000305175781
4636	SCHW	2006-02-03	14.600000381469727
4637	SCHW	2006-02-06	14.670000076293945
4638	SCHW	2006-02-07	14.479999542236328
4639	SCHW	2006-02-08	14.739999771118164
4640	SCHW	2006-02-09	14.619999885559082
4641	SCHW	2006-02-10	14.550000190734863
4642	SCHW	2006-02-13	14.4399995803833
4643	SCHW	2006-02-14	15.289999961853027
4644	SCHW	2006-02-15	15.75
4645	SCHW	2006-02-16	16.1299991607666
4646	SCHW	2006-02-17	16.1200008392334
4647	SCHW	2006-02-21	16.040000915527344
4648	SCHW	2006-02-22	16.399999618530273
4649	SCHW	2006-02-23	16.559999465942383
4650	SCHW	2006-02-24	16.559999465942383
4651	SCHW	2006-02-27	16.479999542236328
4652	SCHW	2006-02-28	16.209999084472656
4653	SCHW	2006-03-01	16.520000457763672
4654	SCHW	2006-03-02	16.540000915527344
4655	SCHW	2006-03-03	16.700000762939453
4656	SCHW	2006-03-06	16.450000762939453
4657	SCHW	2006-03-07	16.260000228881836
4658	SCHW	2006-03-08	16.200000762939453
4659	SCHW	2006-03-09	16.09000015258789
4660	SCHW	2006-03-10	16.34000015258789
4661	SCHW	2006-03-13	16.520000457763672
4662	SCHW	2006-03-14	16.959999084472656
4663	SCHW	2006-03-15	16.940000534057617
4664	SCHW	2006-03-16	17.59000015258789
4665	SCHW	2006-03-17	18.1299991607666
4666	SCHW	2006-03-20	17.81999969482422
4667	SCHW	2006-03-21	17.5
4668	SCHW	2006-03-22	17.520000457763672
4669	SCHW	2006-03-23	17.329999923706055
4670	SCHW	2006-03-24	17.389999389648438
4671	SCHW	2006-03-27	17.420000076293945
4672	SCHW	2006-03-28	17.280000686645508
4673	SCHW	2006-03-29	17.639999389648438
4674	SCHW	2006-03-30	17.469999313354492
4675	SCHW	2006-03-31	17.209999084472656
4676	SCHW	2006-04-03	17.40999984741211
4677	SCHW	2006-04-04	17.709999084472656
4678	SCHW	2006-04-05	17.540000915527344
4679	SCHW	2006-04-06	17.8799991607666
4680	SCHW	2006-04-07	18.0
4681	SCHW	2006-04-10	18.1200008392334
4682	SCHW	2006-04-11	17.729999542236328
4683	SCHW	2006-04-12	17.389999389648438
4684	SCHW	2006-04-13	17.59000015258789
4685	SCHW	2006-04-17	17.34000015258789
4686	SCHW	2006-04-18	17.540000915527344
4687	SCHW	2006-04-19	17.790000915527344
4688	SCHW	2006-04-20	17.719999313354492
4689	SCHW	2006-04-21	17.8700008392334
4690	SCHW	2006-04-24	17.600000381469727
4691	SCHW	2006-04-25	17.469999313354492
4692	SCHW	2006-04-26	17.709999084472656
4693	SCHW	2006-04-27	18.209999084472656
4694	SCHW	2006-04-28	17.899999618530273
4695	SCHW	2006-05-01	17.530000686645508
4696	SCHW	2006-05-02	17.670000076293945
4697	SCHW	2006-05-03	17.6299991607666
4698	SCHW	2006-05-04	17.799999237060547
4699	SCHW	2006-05-05	18.450000762939453
4700	SCHW	2006-05-08	18.389999389648438
4701	SCHW	2006-05-09	18.25
4702	SCHW	2006-05-10	18.280000686645508
4703	SCHW	2006-05-11	17.84000015258789
4704	SCHW	2006-05-12	17.229999542236328
4705	SCHW	2006-05-15	17.059999465942383
4706	SCHW	2006-05-16	17.280000686645508
4707	SCHW	2006-05-17	17.030000686645508
4708	SCHW	2006-05-18	16.639999389648438
4709	SCHW	2006-05-19	16.649999618530273
4710	SCHW	2006-05-22	15.90999984741211
4711	SCHW	2006-05-23	15.90999984741211
4712	SCHW	2006-05-24	16.0
4713	SCHW	2006-05-25	16.459999084472656
4714	SCHW	2006-05-26	16.850000381469727
4715	SCHW	2006-05-30	16.43000030517578
4716	SCHW	2006-05-31	16.65999984741211
4717	SCHW	2006-06-01	16.790000915527344
4718	SCHW	2006-06-02	16.969999313354492
4719	SCHW	2006-06-05	16.270000457763672
4720	SCHW	2006-06-06	16.079999923706055
4721	SCHW	2006-06-07	16.18000030517578
4722	SCHW	2006-06-08	16.1299991607666
4723	SCHW	2006-06-09	16.15999984741211
4724	SCHW	2006-06-12	15.5600004196167
4725	SCHW	2006-06-13	14.579999923706055
4726	SCHW	2006-06-14	14.550000190734863
4727	SCHW	2006-06-15	15.729999542236328
4728	SCHW	2006-06-16	15.520000457763672
4729	SCHW	2006-06-19	15.289999961853027
4730	SCHW	2006-06-20	15.420000076293945
4731	SCHW	2006-06-21	15.59000015258789
4732	SCHW	2006-06-22	15.4399995803833
4733	SCHW	2006-06-23	15.34000015258789
4734	SCHW	2006-06-26	15.369999885559082
4735	SCHW	2006-06-27	14.90999984741211
4736	SCHW	2006-06-28	15.140000343322754
4737	SCHW	2006-06-29	15.8100004196167
4738	SCHW	2006-06-30	15.979999542236328
4739	SCHW	2006-07-03	16.200000762939453
4740	SCHW	2006-07-05	15.869999885559082
4741	SCHW	2006-07-06	15.84000015258789
4742	SCHW	2006-07-07	15.279999732971191
4743	SCHW	2006-07-10	15.199999809265137
4744	SCHW	2006-07-11	15.390000343322754
4745	SCHW	2006-07-12	15.0
4746	SCHW	2006-07-13	14.569999694824219
4747	SCHW	2006-07-14	14.619999885559082
4748	SCHW	2006-07-17	14.260000228881836
4749	SCHW	2006-07-18	14.369999885559082
4750	SCHW	2006-07-19	14.989999771118164
4751	SCHW	2006-07-20	14.75
4752	SCHW	2006-07-21	14.699999809265137
4753	SCHW	2006-07-24	14.859999656677246
4754	SCHW	2006-07-25	15.109999656677246
4755	SCHW	2006-07-26	14.960000038146973
4756	SCHW	2006-07-27	15.40999984741211
4757	SCHW	2006-07-28	15.859999656677246
4758	SCHW	2006-07-31	15.880000114440918
4759	SCHW	2006-08-01	15.90999984741211
4760	SCHW	2006-08-02	15.970000267028809
4761	SCHW	2006-08-03	16.040000915527344
4762	SCHW	2006-08-04	16.209999084472656
4763	SCHW	2006-08-07	15.970000267028809
4764	SCHW	2006-08-08	15.720000267028809
4765	SCHW	2006-08-09	15.770000457763672
4766	SCHW	2006-08-10	15.960000038146973
4767	SCHW	2006-08-11	15.859999656677246
4768	SCHW	2006-08-14	16.06999969482422
4769	SCHW	2006-08-15	16.43000030517578
4770	SCHW	2006-08-16	16.290000915527344
4771	SCHW	2006-08-17	16.6200008392334
4772	SCHW	2006-08-18	16.3799991607666
4773	SCHW	2006-08-21	16.280000686645508
4774	SCHW	2006-08-22	16.350000381469727
4775	SCHW	2006-08-23	16.1299991607666
4776	SCHW	2006-08-24	16.0
4777	SCHW	2006-08-25	15.979999542236328
4778	SCHW	2006-08-28	16.06999969482422
4779	SCHW	2006-08-29	15.920000076293945
4780	SCHW	2006-08-30	16.25
4781	SCHW	2006-08-31	16.309999465942383
4782	SCHW	2006-09-01	16.479999542236328
4783	SCHW	2006-09-05	16.440000534057617
4784	SCHW	2006-09-06	16.600000381469727
4785	SCHW	2006-09-07	16.350000381469727
4786	SCHW	2006-09-08	16.280000686645508
4787	SCHW	2006-09-11	16.40999984741211
4788	SCHW	2006-09-12	16.770000457763672
4789	SCHW	2006-09-13	16.90999984741211
4790	SCHW	2006-09-14	17.010000228881836
4791	SCHW	2006-09-15	17.510000228881836
4792	SCHW	2006-09-18	17.489999771118164
4793	SCHW	2006-09-19	17.149999618530273
4794	SCHW	2006-09-20	17.360000610351562
4795	SCHW	2006-09-21	17.18000030517578
4796	SCHW	2006-09-22	17.219999313354492
4797	SCHW	2006-09-25	17.559999465942383
4798	SCHW	2006-09-26	17.670000076293945
4799	SCHW	2006-09-27	17.639999389648438
4800	SCHW	2006-09-28	17.850000381469727
4801	SCHW	2006-09-29	17.90999984741211
4802	SCHW	2006-10-02	17.68000030517578
4803	SCHW	2006-10-03	17.510000228881836
4804	SCHW	2006-10-04	18.260000228881836
4805	SCHW	2006-10-05	18.15999984741211
4806	SCHW	2006-10-06	18.209999084472656
4807	SCHW	2006-10-09	18.239999771118164
4808	SCHW	2006-10-10	18.059999465942383
4809	SCHW	2006-10-11	17.219999313354492
4810	SCHW	2006-10-12	17.729999542236328
4811	SCHW	2006-10-13	17.559999465942383
4812	SCHW	2006-10-16	17.100000381469727
4813	SCHW	2006-10-17	16.709999084472656
4814	SCHW	2006-10-18	16.790000915527344
4815	SCHW	2006-10-19	16.639999389648438
4816	SCHW	2006-10-20	16.850000381469727
4817	SCHW	2006-10-23	17.110000610351562
4818	SCHW	2006-10-24	16.989999771118164
4819	SCHW	2006-10-25	17.020000457763672
4820	SCHW	2006-10-26	17.549999237060547
4821	SCHW	2006-10-27	17.809999465942383
4822	SCHW	2006-10-30	18.100000381469727
4823	SCHW	2006-10-31	18.219999313354492
4824	SCHW	2006-11-01	17.780000686645508
4825	SCHW	2006-11-02	18.040000915527344
4826	SCHW	2006-11-03	18.040000915527344
4827	SCHW	2006-11-06	19.0
4828	SCHW	2006-11-07	18.920000076293945
4829	SCHW	2006-11-08	18.579999923706055
4830	SCHW	2006-11-09	18.049999237060547
4831	SCHW	2006-11-10	18.18000030517578
4832	SCHW	2006-11-13	18.229999542236328
4833	SCHW	2006-11-14	18.239999771118164
4834	SCHW	2006-11-15	18.389999389648438
4835	SCHW	2006-11-16	18.520000457763672
4836	SCHW	2006-11-17	18.559999465942383
4837	SCHW	2006-11-20	18.940000534057617
4838	SCHW	2006-11-21	19.260000228881836
4839	SCHW	2006-11-22	19.09000015258789
4840	SCHW	2006-11-24	18.989999771118164
4841	SCHW	2006-11-27	18.3799991607666
4842	SCHW	2006-11-28	18.350000381469727
4843	SCHW	2006-11-29	18.6200008392334
4844	SCHW	2006-11-30	18.34000015258789
4845	SCHW	2006-12-01	18.020000457763672
4846	SCHW	2006-12-04	18.790000915527344
4847	SCHW	2006-12-05	19.079999923706055
4848	SCHW	2006-12-06	19.290000915527344
4849	SCHW	2006-12-07	19.229999542236328
4850	SCHW	2006-12-08	19.270000457763672
4851	SCHW	2006-12-11	19.18000030517578
4852	SCHW	2006-12-12	19.219999313354492
4853	SCHW	2006-12-13	19.1299991607666
4854	SCHW	2006-12-14	19.25
4855	SCHW	2006-12-15	19.329999923706055
4856	SCHW	2006-12-18	18.920000076293945
4857	SCHW	2006-12-19	18.860000610351562
4858	SCHW	2006-12-20	19.110000610351562
4859	SCHW	2006-12-21	19.1200008392334
4860	SCHW	2006-12-22	18.950000762939453
4861	SCHW	2006-12-26	19.030000686645508
4862	SCHW	2006-12-27	19.200000762939453
4863	SCHW	2006-12-28	19.360000610351562
4864	SCHW	2006-12-29	19.34000015258789
4865	SCHW	2007-01-03	19.760000228881836
4866	SCHW	2007-01-04	19.610000610351562
4867	SCHW	2007-01-05	19.200000762939453
4868	SCHW	2007-01-08	19.440000534057617
4869	SCHW	2007-01-09	19.75
4870	SCHW	2007-01-10	19.969999313354492
4871	SCHW	2007-01-11	20.280000686645508
4872	SCHW	2007-01-12	20.350000381469727
4873	SCHW	2007-01-16	20.18000030517578
4874	SCHW	2007-01-17	19.690000534057617
4875	SCHW	2007-01-18	19.190000534057617
4876	SCHW	2007-01-19	19.049999237060547
4877	SCHW	2007-01-22	18.899999618530273
4878	SCHW	2007-01-23	18.84000015258789
4879	SCHW	2007-01-24	18.90999984741211
4880	SCHW	2007-01-25	18.350000381469727
4881	SCHW	2007-01-26	18.780000686645508
4882	SCHW	2007-01-29	18.049999237060547
4883	SCHW	2007-01-30	18.43000030517578
4884	SCHW	2007-01-31	18.920000076293945
4885	SCHW	2007-02-01	19.239999771118164
4886	SCHW	2007-02-02	19.329999923706055
4887	SCHW	2007-02-05	19.399999618530273
4888	SCHW	2007-02-06	19.190000534057617
4889	SCHW	2007-02-07	19.3700008392334
4890	SCHW	2007-02-08	19.350000381469727
4891	SCHW	2007-02-09	18.700000762939453
4892	SCHW	2007-02-12	18.790000915527344
4893	SCHW	2007-02-13	18.790000915527344
4894	SCHW	2007-02-14	19.299999237060547
4895	SCHW	2007-02-15	19.530000686645508
4896	SCHW	2007-02-16	19.530000686645508
4897	SCHW	2007-02-20	19.559999465942383
4898	SCHW	2007-02-21	19.690000534057617
4899	SCHW	2007-02-22	19.75
4900	SCHW	2007-02-23	19.229999542236328
4901	SCHW	2007-02-26	18.8700008392334
4902	SCHW	2007-02-27	18.360000610351562
4903	SCHW	2007-02-28	18.479999542236328
4904	SCHW	2007-03-01	18.270000457763672
4905	SCHW	2007-03-02	18.110000610351562
4906	SCHW	2007-03-05	17.760000228881836
4907	SCHW	2007-03-06	18.040000915527344
4908	SCHW	2007-03-07	17.989999771118164
4909	SCHW	2007-03-08	18.18000030517578
4910	SCHW	2007-03-09	18.399999618530273
4911	SCHW	2007-03-12	18.459999084472656
4912	SCHW	2007-03-13	17.920000076293945
4913	SCHW	2007-03-14	18.190000534057617
4914	SCHW	2007-03-15	18.110000610351562
4915	SCHW	2007-03-16	17.969999313354492
4916	SCHW	2007-03-19	18.40999984741211
4917	SCHW	2007-03-20	18.25
4918	SCHW	2007-03-21	18.700000762939453
4919	SCHW	2007-03-22	18.600000381469727
4920	SCHW	2007-03-23	19.0
4921	SCHW	2007-03-26	18.790000915527344
4922	SCHW	2007-03-27	18.600000381469727
4923	SCHW	2007-03-28	18.40999984741211
4924	SCHW	2007-03-29	18.360000610351562
4925	SCHW	2007-03-30	18.290000915527344
4926	SCHW	2007-04-02	18.549999237060547
4927	SCHW	2007-04-03	19.020000457763672
4928	SCHW	2007-04-04	19.059999465942383
4929	SCHW	2007-04-05	19.1299991607666
4930	SCHW	2007-04-09	19.190000534057617
4931	SCHW	2007-04-10	19.110000610351562
4932	SCHW	2007-04-11	18.860000610351562
4933	SCHW	2007-04-12	18.899999618530273
4934	SCHW	2007-04-13	19.010000228881836
4935	SCHW	2007-04-16	19.510000228881836
4936	SCHW	2007-04-17	19.049999237060547
4937	SCHW	2007-04-18	19.290000915527344
4938	SCHW	2007-04-19	19.309999465942383
4939	SCHW	2007-04-20	19.420000076293945
4940	SCHW	2007-04-23	19.520000457763672
4941	SCHW	2007-04-24	19.149999618530273
4942	SCHW	2007-04-25	19.43000030517578
4943	SCHW	2007-04-26	19.729999542236328
4944	SCHW	2007-04-27	19.610000610351562
4945	SCHW	2007-04-30	19.1200008392334
4946	SCHW	2007-05-01	19.1299991607666
4947	SCHW	2007-05-02	19.389999389648438
4948	SCHW	2007-05-03	19.450000762939453
4949	SCHW	2007-05-04	19.510000228881836
4950	SCHW	2007-05-07	19.3799991607666
4951	SCHW	2007-05-08	19.3799991607666
4952	SCHW	2007-05-09	19.450000762939453
4953	SCHW	2007-05-10	18.93000030517578
4954	SCHW	2007-05-11	19.420000076293945
4955	SCHW	2007-05-14	19.420000076293945
4956	SCHW	2007-05-15	19.6200008392334
4957	SCHW	2007-05-16	19.81999969482422
4958	SCHW	2007-05-17	19.729999542236328
4959	SCHW	2007-05-18	20.969999313354492
4960	SCHW	2007-05-21	21.1200008392334
4961	SCHW	2007-05-22	20.969999313354492
4962	SCHW	2007-05-23	21.1299991607666
4963	SCHW	2007-05-24	21.049999237060547
4964	SCHW	2007-05-25	21.09000015258789
4965	SCHW	2007-05-29	21.360000610351562
4966	SCHW	2007-05-30	22.079999923706055
4967	SCHW	2007-05-31	22.469999313354492
4968	SCHW	2007-06-01	22.690000534057617
4969	SCHW	2007-06-04	22.479999542236328
4970	SCHW	2007-06-05	22.049999237060547
4971	SCHW	2007-06-06	21.799999237060547
4972	SCHW	2007-06-07	21.219999313354492
4973	SCHW	2007-06-08	21.729999542236328
4974	SCHW	2007-06-11	21.760000228881836
4975	SCHW	2007-06-12	21.270000457763672
4976	SCHW	2007-06-13	21.56999969482422
4977	SCHW	2007-06-14	21.3700008392334
4978	SCHW	2007-06-15	21.799999237060547
4979	SCHW	2007-06-18	21.790000915527344
4980	SCHW	2007-06-19	21.600000381469727
4981	SCHW	2007-06-20	21.049999237060547
4982	SCHW	2007-06-21	21.360000610351562
4983	SCHW	2007-06-22	20.649999618530273
4984	SCHW	2007-06-25	20.559999465942383
4985	SCHW	2007-06-26	20.459999084472656
4986	SCHW	2007-06-27	20.65999984741211
4987	SCHW	2007-06-28	20.56999969482422
4988	SCHW	2007-06-29	20.520000457763672
4989	SCHW	2007-07-02	22.0
4990	SCHW	2007-07-03	22.100000381469727
4991	SCHW	2007-07-05	22.079999923706055
4992	SCHW	2007-07-06	22.059999465942383
4993	SCHW	2007-07-09	21.940000534057617
4994	SCHW	2007-07-10	21.3700008392334
4995	SCHW	2007-07-11	21.709999084472656
4996	SCHW	2007-07-12	22.479999542236328
4997	SCHW	2007-07-13	22.219999313354492
4998	SCHW	2007-07-16	22.25
4999	SCHW	2007-07-17	22.25
5000	SCHW	2007-07-18	21.809999465942383
5001	SCHW	2007-07-19	21.450000762939453
5002	SCHW	2007-07-20	20.030000686645508
5003	SCHW	2007-07-23	20.280000686645508
5004	SCHW	2007-07-24	19.729999542236328
5005	SCHW	2007-07-25	19.729999542236328
5006	SCHW	2007-07-26	19.25
5007	SCHW	2007-07-27	19.610000610351562
5008	SCHW	2007-07-30	20.1299991607666
5009	SCHW	2007-07-31	20.1299991607666
5010	SCHW	2007-08-01	19.510000228881836
5011	SCHW	2007-08-02	19.540000915527344
5012	SCHW	2007-08-03	18.649999618530273
5013	SCHW	2007-08-06	19.149999618530273
5014	SCHW	2007-08-07	18.899999618530273
5015	SCHW	2007-08-08	19.6299991607666
5016	SCHW	2007-08-09	18.950000762939453
5017	SCHW	2007-08-10	18.549999237060547
5018	SCHW	2007-08-13	18.350000381469727
5019	SCHW	2007-08-14	17.899999618530273
5020	SCHW	2007-08-15	18.040000915527344
5021	SCHW	2007-08-16	18.950000762939453
5022	SCHW	2007-08-17	19.65999984741211
5023	SCHW	2007-08-20	19.3700008392334
5024	SCHW	2007-08-21	19.260000228881836
5025	SCHW	2007-08-22	19.899999618530273
5026	SCHW	2007-08-23	19.639999389648438
5027	SCHW	2007-08-24	19.950000762939453
5028	SCHW	2007-08-27	19.959999084472656
5029	SCHW	2007-08-28	19.06999969482422
5030	SCHW	2007-08-29	19.510000228881836
5031	SCHW	2007-08-30	19.420000076293945
5032	SCHW	2007-08-31	19.799999237060547
5033	SCHW	2007-09-04	19.8799991607666
5034	SCHW	2007-09-05	19.469999313354492
5035	SCHW	2007-09-06	19.540000915527344
5036	SCHW	2007-09-07	18.979999542236328
5037	SCHW	2007-09-10	18.90999984741211
5038	SCHW	2007-09-11	19.25
5039	SCHW	2007-09-12	19.25
5040	SCHW	2007-09-13	19.809999465942383
5041	SCHW	2007-09-14	19.950000762939453
5042	SCHW	2007-09-17	20.040000915527344
5043	SCHW	2007-09-18	21.3700008392334
5044	SCHW	2007-09-19	21.3700008392334
5045	SCHW	2007-09-20	21.049999237060547
5046	SCHW	2007-09-21	20.8700008392334
5047	SCHW	2007-09-24	20.610000610351562
5048	SCHW	2007-09-25	21.09000015258789
5049	SCHW	2007-09-26	21.68000030517578
5050	SCHW	2007-09-27	21.899999618530273
5051	SCHW	2007-09-28	21.600000381469727
5052	SCHW	2007-10-01	22.40999984741211
5053	SCHW	2007-10-02	22.469999313354492
5054	SCHW	2007-10-03	22.40999984741211
5055	SCHW	2007-10-04	22.639999389648438
5056	SCHW	2007-10-05	22.829999923706055
5057	SCHW	2007-10-08	22.90999984741211
5058	SCHW	2007-10-09	23.010000228881836
5059	SCHW	2007-10-10	22.68000030517578
5060	SCHW	2007-10-11	22.299999237060547
5061	SCHW	2007-10-12	22.68000030517578
5062	SCHW	2007-10-15	22.360000610351562
5063	SCHW	2007-10-16	22.450000762939453
5064	SCHW	2007-10-17	22.43000030517578
5065	SCHW	2007-10-18	22.469999313354492
5066	SCHW	2007-10-19	21.600000381469727
5067	SCHW	2007-10-22	22.110000610351562
5068	SCHW	2007-10-23	22.399999618530273
5069	SCHW	2007-10-24	22.360000610351562
5070	SCHW	2007-10-25	22.639999389648438
5071	SCHW	2007-10-26	22.75
5072	SCHW	2007-10-29	23.31999969482422
5073	SCHW	2007-10-30	22.979999542236328
5074	SCHW	2007-10-31	23.239999771118164
5075	SCHW	2007-11-01	22.649999618530273
5076	SCHW	2007-11-02	22.809999465942383
5077	SCHW	2007-11-05	22.3700008392334
5078	SCHW	2007-11-06	23.030000686645508
5079	SCHW	2007-11-07	21.950000762939453
5080	SCHW	2007-11-08	22.360000610351562
5081	SCHW	2007-11-09	22.229999542236328
5082	SCHW	2007-11-12	22.809999465942383
5083	SCHW	2007-11-13	23.3799991607666
5084	SCHW	2007-11-14	23.959999084472656
5085	SCHW	2007-11-15	23.889999389648438
5086	SCHW	2007-11-16	23.579999923706055
5087	SCHW	2007-11-19	22.93000030517578
5088	SCHW	2007-11-20	23.049999237060547
5089	SCHW	2007-11-21	22.809999465942383
5090	SCHW	2007-11-23	23.559999465942383
5091	SCHW	2007-11-26	22.540000915527344
5092	SCHW	2007-11-27	22.860000610351562
5093	SCHW	2007-11-28	24.350000381469727
5094	SCHW	2007-11-29	24.690000534057617
5095	SCHW	2007-11-30	24.309999465942383
5096	SCHW	2007-12-03	24.06999969482422
5097	SCHW	2007-12-04	23.6299991607666
5098	SCHW	2007-12-05	23.56999969482422
5099	SCHW	2007-12-06	23.979999542236328
5100	SCHW	2007-12-07	24.530000686645508
5101	SCHW	2007-12-10	24.709999084472656
5102	SCHW	2007-12-11	23.84000015258789
5103	SCHW	2007-12-12	24.06999969482422
5104	SCHW	2007-12-13	24.170000076293945
5105	SCHW	2007-12-14	24.25
5106	SCHW	2007-12-17	24.139999389648438
5107	SCHW	2007-12-18	23.610000610351562
5108	SCHW	2007-12-19	24.190000534057617
5109	SCHW	2007-12-20	23.979999542236328
5110	SCHW	2007-12-21	24.8799991607666
5111	SCHW	2007-12-24	25.290000915527344
5112	SCHW	2007-12-26	25.260000228881836
5113	SCHW	2007-12-27	24.899999618530273
5114	SCHW	2007-12-28	25.1200008392334
5115	SCHW	2007-12-31	25.549999237060547
5116	SCHW	2008-01-02	24.579999923706055
5117	SCHW	2008-01-03	24.780000686645508
5118	SCHW	2008-01-04	23.950000762939453
5119	SCHW	2008-01-07	24.440000534057617
5120	SCHW	2008-01-08	22.719999313354492
5121	SCHW	2008-01-09	22.700000762939453
5122	SCHW	2008-01-10	23.760000228881836
5123	SCHW	2008-01-11	22.549999237060547
5124	SCHW	2008-01-14	23.18000030517578
5125	SCHW	2008-01-15	22.459999084472656
5126	SCHW	2008-01-16	22.809999465942383
5127	SCHW	2008-01-17	21.950000762939453
5128	SCHW	2008-01-18	21.950000762939453
5129	SCHW	2008-01-22	21.59000015258789
5130	SCHW	2008-01-23	22.530000686645508
5131	SCHW	2008-01-24	22.280000686645508
5132	SCHW	2008-01-25	21.209999084472656
5133	SCHW	2008-01-28	21.59000015258789
5134	SCHW	2008-01-29	21.31999969482422
5135	SCHW	2008-01-30	21.479999542236328
5136	SCHW	2008-01-31	22.299999237060547
5137	SCHW	2008-02-01	22.040000915527344
5138	SCHW	2008-02-04	21.780000686645508
5139	SCHW	2008-02-05	20.280000686645508
5140	SCHW	2008-02-06	20.18000030517578
5141	SCHW	2008-02-07	20.40999984741211
5142	SCHW	2008-02-08	19.760000228881836
5143	SCHW	2008-02-11	20.309999465942383
5144	SCHW	2008-02-12	20.010000228881836
5145	SCHW	2008-02-13	20.360000610351562
5146	SCHW	2008-02-14	20.170000076293945
5147	SCHW	2008-02-15	20.350000381469727
5148	SCHW	2008-02-19	19.389999389648438
5149	SCHW	2008-02-20	19.549999237060547
5150	SCHW	2008-02-21	19.920000076293945
5151	SCHW	2008-02-22	20.049999237060547
5152	SCHW	2008-02-25	20.549999237060547
5153	SCHW	2008-02-26	20.520000457763672
5154	SCHW	2008-02-27	20.690000534057617
5155	SCHW	2008-02-28	20.209999084472656
5156	SCHW	2008-02-29	19.610000610351562
5157	SCHW	2008-03-03	19.299999237060547
5158	SCHW	2008-03-04	19.559999465942383
5159	SCHW	2008-03-05	19.799999237060547
5160	SCHW	2008-03-06	18.959999084472656
5161	SCHW	2008-03-07	19.040000915527344
5162	SCHW	2008-03-10	18.6200008392334
5163	SCHW	2008-03-11	20.489999771118164
5164	SCHW	2008-03-12	19.969999313354492
5165	SCHW	2008-03-13	20.5
5166	SCHW	2008-03-14	19.790000915527344
5167	SCHW	2008-03-17	18.770000457763672
5168	SCHW	2008-03-18	19.25
5169	SCHW	2008-03-19	18.290000915527344
5170	SCHW	2008-03-20	19.459999084472656
5171	SCHW	2008-03-24	19.760000228881836
5172	SCHW	2008-03-25	20.15999984741211
5173	SCHW	2008-03-26	19.450000762939453
5174	SCHW	2008-03-27	18.43000030517578
5175	SCHW	2008-03-28	18.040000915527344
5176	SCHW	2008-03-31	18.829999923706055
5177	SCHW	2008-04-01	19.899999618530273
5178	SCHW	2008-04-02	19.850000381469727
5179	SCHW	2008-04-03	19.809999465942383
5180	SCHW	2008-04-04	19.040000915527344
5181	SCHW	2008-04-07	19.420000076293945
5182	SCHW	2008-04-08	19.440000534057617
5183	SCHW	2008-04-09	19.010000228881836
5184	SCHW	2008-04-10	18.860000610351562
5185	SCHW	2008-04-11	18.329999923706055
5186	SCHW	2008-04-14	18.309999465942383
5187	SCHW	2008-04-15	19.950000762939453
5188	SCHW	2008-04-16	20.079999923706055
5189	SCHW	2008-04-17	20.979999542236328
5190	SCHW	2008-04-18	21.700000762939453
5191	SCHW	2008-04-21	21.190000534057617
5192	SCHW	2008-04-22	21.1299991607666
5193	SCHW	2008-04-23	21.760000228881836
5194	SCHW	2008-04-24	21.84000015258789
5195	SCHW	2008-04-25	21.940000534057617
5196	SCHW	2008-04-28	22.18000030517578
5197	SCHW	2008-04-29	21.969999313354492
5198	SCHW	2008-04-30	21.600000381469727
5199	SCHW	2008-05-01	22.56999969482422
5200	SCHW	2008-05-02	22.649999618530273
5201	SCHW	2008-05-05	22.639999389648438
5202	SCHW	2008-05-06	22.760000228881836
5203	SCHW	2008-05-07	22.030000686645508
5204	SCHW	2008-05-08	21.709999084472656
5205	SCHW	2008-05-09	21.469999313354492
5206	SCHW	2008-05-12	22.479999542236328
5207	SCHW	2008-05-13	22.299999237060547
5208	SCHW	2008-05-14	22.200000762939453
5209	SCHW	2008-05-15	22.600000381469727
5210	SCHW	2008-05-16	22.510000228881836
5211	SCHW	2008-05-19	22.389999389648438
5212	SCHW	2008-05-20	21.829999923706055
5213	SCHW	2008-05-21	21.649999618530273
5214	SCHW	2008-05-22	21.93000030517578
5215	SCHW	2008-05-23	21.34000015258789
5216	SCHW	2008-05-27	21.56999969482422
5217	SCHW	2008-05-28	21.780000686645508
5218	SCHW	2008-05-29	22.389999389648438
5219	SCHW	2008-05-30	22.18000030517578
5220	SCHW	2008-06-02	21.709999084472656
5221	SCHW	2008-06-03	21.90999984741211
5222	SCHW	2008-06-04	21.799999237060547
5223	SCHW	2008-06-05	22.690000534057617
5224	SCHW	2008-06-06	21.700000762939453
5225	SCHW	2008-06-09	21.489999771118164
5226	SCHW	2008-06-10	21.90999984741211
5227	SCHW	2008-06-11	21.100000381469727
5228	SCHW	2008-06-12	21.350000381469727
5229	SCHW	2008-06-13	22.389999389648438
5230	SCHW	2008-06-16	22.780000686645508
5231	SCHW	2008-06-17	22.350000381469727
5232	SCHW	2008-06-18	22.5
5233	SCHW	2008-06-19	22.530000686645508
5234	SCHW	2008-06-20	21.450000762939453
5235	SCHW	2008-06-23	21.100000381469727
5236	SCHW	2008-06-24	21.239999771118164
5237	SCHW	2008-06-25	21.729999542236328
5238	SCHW	2008-06-26	20.969999313354492
5239	SCHW	2008-06-27	20.719999313354492
5240	SCHW	2008-06-30	20.540000915527344
5241	SCHW	2008-07-01	20.8799991607666
5242	SCHW	2008-07-02	20.469999313354492
5243	SCHW	2008-07-03	20.350000381469727
5244	SCHW	2008-07-07	19.709999084472656
5245	SCHW	2008-07-08	20.6200008392334
5246	SCHW	2008-07-09	19.690000534057617
5247	SCHW	2008-07-10	20.1299991607666
5248	SCHW	2008-07-11	19.719999313354492
5249	SCHW	2008-07-14	18.780000686645508
5250	SCHW	2008-07-15	19.219999313354492
5251	SCHW	2008-07-16	21.959999084472656
5252	SCHW	2008-07-17	22.770000457763672
5253	SCHW	2008-07-18	22.639999389648438
5254	SCHW	2008-07-21	21.860000610351562
5255	SCHW	2008-07-22	22.850000381469727
5256	SCHW	2008-07-23	23.059999465942383
5257	SCHW	2008-07-24	21.90999984741211
5258	SCHW	2008-07-25	22.09000015258789
5259	SCHW	2008-07-28	21.3700008392334
5260	SCHW	2008-07-29	22.600000381469727
5261	SCHW	2008-07-30	22.979999542236328
5262	SCHW	2008-07-31	22.889999389648438
5263	SCHW	2008-08-01	22.780000686645508
5264	SCHW	2008-08-04	22.290000915527344
5265	SCHW	2008-08-05	23.059999465942383
5266	SCHW	2008-08-06	22.860000610351562
5267	SCHW	2008-08-07	21.860000610351562
5268	SCHW	2008-08-08	22.81999969482422
5269	SCHW	2008-08-11	23.459999084472656
5270	SCHW	2008-08-12	22.510000228881836
5271	SCHW	2008-08-13	22.079999923706055
5272	SCHW	2008-08-14	22.389999389648438
5273	SCHW	2008-08-15	23.170000076293945
5274	SCHW	2008-08-18	23.059999465942383
5275	SCHW	2008-08-19	22.670000076293945
5276	SCHW	2008-08-20	22.8700008392334
5277	SCHW	2008-08-21	23.020000457763672
5278	SCHW	2008-08-22	23.729999542236328
5279	SCHW	2008-08-25	23.260000228881836
5280	SCHW	2008-08-26	23.489999771118164
5281	SCHW	2008-08-27	23.739999771118164
5282	SCHW	2008-08-28	24.459999084472656
5283	SCHW	2008-08-29	23.989999771118164
5284	SCHW	2008-09-02	24.18000030517578
5285	SCHW	2008-09-03	24.209999084472656
5286	SCHW	2008-09-04	23.559999465942383
5287	SCHW	2008-09-05	24.09000015258789
5288	SCHW	2008-09-08	25.219999313354492
5289	SCHW	2008-09-09	23.489999771118164
5290	SCHW	2008-09-10	23.790000915527344
5291	SCHW	2008-09-11	24.5
5292	SCHW	2008-09-12	23.969999313354492
5293	SCHW	2008-09-15	22.700000762939453
5294	SCHW	2008-09-16	25.479999542236328
5295	SCHW	2008-09-17	22.780000686645508
5296	SCHW	2008-09-18	23.899999618530273
5297	SCHW	2008-09-19	25.25
5298	SCHW	2008-09-22	22.209999084472656
5299	SCHW	2008-09-23	22.600000381469727
5300	SCHW	2008-09-24	22.450000762939453
5301	SCHW	2008-09-25	23.56999969482422
5302	SCHW	2008-09-26	24.31999969482422
5303	SCHW	2008-09-29	21.729999542236328
5304	SCHW	2008-09-30	26.0
5305	SCHW	2008-10-01	24.3700008392334
5306	SCHW	2008-10-02	22.770000457763672
5307	SCHW	2008-10-03	22.489999771118164
5308	SCHW	2008-10-06	20.899999618530273
5309	SCHW	2008-10-07	19.459999084472656
5310	SCHW	2008-10-08	19.18000030517578
5311	SCHW	2008-10-09	18.25
5312	SCHW	2008-10-10	20.200000762939453
5313	SCHW	2008-10-13	23.329999923706055
5314	SCHW	2008-10-14	20.969999313354492
5315	SCHW	2008-10-15	19.940000534057617
5316	SCHW	2008-10-16	20.8700008392334
5317	SCHW	2008-10-17	21.0
5318	SCHW	2008-10-20	20.579999923706055
5319	SCHW	2008-10-21	19.81999969482422
5320	SCHW	2008-10-22	17.989999771118164
5321	SCHW	2008-10-23	17.25
5322	SCHW	2008-10-24	16.290000915527344
5323	SCHW	2008-10-27	15.529999732971191
5324	SCHW	2008-10-28	17.700000762939453
5325	SCHW	2008-10-29	17.450000762939453
5326	SCHW	2008-10-30	18.540000915527344
5327	SCHW	2008-10-31	19.1200008392334
5328	SCHW	2008-11-03	19.360000610351562
5329	SCHW	2008-11-04	20.920000076293945
5330	SCHW	2008-11-05	19.420000076293945
5331	SCHW	2008-11-06	17.829999923706055
5332	SCHW	2008-11-07	18.670000076293945
5333	SCHW	2008-11-10	16.959999084472656
5334	SCHW	2008-11-11	16.610000610351562
5335	SCHW	2008-11-12	16.049999237060547
5336	SCHW	2008-11-13	17.889999389648438
5337	SCHW	2008-11-14	16.610000610351562
5338	SCHW	2008-11-17	15.550000190734863
5339	SCHW	2008-11-18	15.739999771118164
5340	SCHW	2008-11-19	14.649999618530273
5341	SCHW	2008-11-20	14.59000015258789
5342	SCHW	2008-11-21	16.690000534057617
5343	SCHW	2008-11-24	18.25
5344	SCHW	2008-11-25	17.56999969482422
5345	SCHW	2008-11-26	18.100000381469727
5346	SCHW	2008-11-28	18.329999923706055
5347	SCHW	2008-12-01	15.550000190734863
5348	SCHW	2008-12-02	16.200000762939453
5349	SCHW	2008-12-03	16.959999084472656
5350	SCHW	2008-12-04	16.40999984741211
5351	SCHW	2008-12-05	18.3700008392334
5352	SCHW	2008-12-08	19.399999618530273
5353	SCHW	2008-12-09	18.520000457763672
5354	SCHW	2008-12-10	18.489999771118164
5355	SCHW	2008-12-11	16.979999542236328
5356	SCHW	2008-12-12	16.709999084472656
5357	SCHW	2008-12-15	16.110000610351562
5358	SCHW	2008-12-16	16.68000030517578
5359	SCHW	2008-12-17	16.549999237060547
5360	SCHW	2008-12-18	15.84000015258789
5361	SCHW	2008-12-19	15.140000343322754
5362	SCHW	2008-12-22	15.020000457763672
5363	SCHW	2008-12-23	14.869999885559082
5364	SCHW	2008-12-24	15.260000228881836
5365	SCHW	2008-12-26	15.229999542236328
5366	SCHW	2008-12-29	15.010000228881836
5367	SCHW	2008-12-30	15.5
5368	SCHW	2008-12-31	16.170000076293945
5369	SCHW	2009-01-02	16.18000030517578
5370	SCHW	2009-01-05	15.619999885559082
5371	SCHW	2009-01-06	16.6299991607666
5372	SCHW	2009-01-07	16.049999237060547
5373	SCHW	2009-01-08	16.149999618530273
5374	SCHW	2009-01-09	15.460000038146973
5375	SCHW	2009-01-12	15.1899995803833
5376	SCHW	2009-01-13	15.779999732971191
5377	SCHW	2009-01-14	14.979999542236328
5378	SCHW	2009-01-15	14.890000343322754
5379	SCHW	2009-01-16	14.84000015258789
5380	SCHW	2009-01-20	13.699999809265137
5381	SCHW	2009-01-21	14.539999961853027
5382	SCHW	2009-01-22	14.09000015258789
5383	SCHW	2009-01-23	14.649999618530273
5384	SCHW	2009-01-26	14.100000381469727
5385	SCHW	2009-01-27	14.4399995803833
5386	SCHW	2009-01-28	15.960000038146973
5387	SCHW	2009-01-29	13.630000114440918
5388	SCHW	2009-01-30	13.59000015258789
5389	SCHW	2009-02-02	12.479999542236328
5390	SCHW	2009-02-03	12.869999885559082
5391	SCHW	2009-02-04	13.369999885559082
5392	SCHW	2009-02-05	13.5600004196167
5393	SCHW	2009-02-06	14.550000190734863
5394	SCHW	2009-02-09	14.350000381469727
5395	SCHW	2009-02-10	13.329999923706055
5396	SCHW	2009-02-11	13.130000114440918
5397	SCHW	2009-02-12	13.390000343322754
5398	SCHW	2009-02-13	13.0600004196167
5399	SCHW	2009-02-17	12.65999984741211
5400	SCHW	2009-02-18	12.800000190734863
5401	SCHW	2009-02-19	12.800000190734863
5402	SCHW	2009-02-20	13.0
5403	SCHW	2009-02-23	12.109999656677246
5404	SCHW	2009-02-24	13.300000190734863
5405	SCHW	2009-02-25	12.9399995803833
5406	SCHW	2009-02-26	12.920000076293945
5407	SCHW	2009-02-27	12.710000038146973
5408	SCHW	2009-03-02	12.029999732971191
5409	SCHW	2009-03-03	12.15999984741211
5410	SCHW	2009-03-04	11.920000076293945
5411	SCHW	2009-03-05	11.34000015258789
5412	SCHW	2009-03-06	11.359999656677246
5413	SCHW	2009-03-09	11.359999656677246
5414	SCHW	2009-03-10	12.729999542236328
5415	SCHW	2009-03-11	13.180000305175781
5416	SCHW	2009-03-12	13.890000343322754
5417	SCHW	2009-03-13	14.09000015258789
5418	SCHW	2009-03-16	13.75
5419	SCHW	2009-03-17	14.350000381469727
5420	SCHW	2009-03-18	15.199999809265137
5421	SCHW	2009-03-19	13.630000114440918
5422	SCHW	2009-03-20	13.710000038146973
5423	SCHW	2009-03-23	15.5600004196167
5424	SCHW	2009-03-24	14.670000076293945
5425	SCHW	2009-03-25	15.270000457763672
5426	SCHW	2009-03-26	15.989999771118164
5427	SCHW	2009-03-27	15.149999618530273
5428	SCHW	2009-03-30	14.390000343322754
5429	SCHW	2009-03-31	15.5
5430	SCHW	2009-04-01	15.470000267028809
5431	SCHW	2009-04-02	15.84000015258789
5432	SCHW	2009-04-03	16.3700008392334
5433	SCHW	2009-04-06	15.84000015258789
5434	SCHW	2009-04-07	15.3100004196167
5435	SCHW	2009-04-08	15.449999809265137
5436	SCHW	2009-04-09	16.969999313354492
5437	SCHW	2009-04-13	17.479999542236328
5438	SCHW	2009-04-14	16.360000610351562
5439	SCHW	2009-04-15	18.049999237060547
5440	SCHW	2009-04-16	17.549999237060547
5441	SCHW	2009-04-17	17.610000610351562
5442	SCHW	2009-04-20	16.690000534057617
5443	SCHW	2009-04-21	17.850000381469727
5444	SCHW	2009-04-22	17.43000030517578
5445	SCHW	2009-04-23	18.059999465942383
5446	SCHW	2009-04-24	17.84000015258789
5447	SCHW	2009-04-27	17.760000228881836
5448	SCHW	2009-04-28	17.579999923706055
5449	SCHW	2009-04-29	18.600000381469727
5450	SCHW	2009-04-30	18.479999542236328
5451	SCHW	2009-05-01	18.059999465942383
5452	SCHW	2009-05-04	18.729999542236328
5453	SCHW	2009-05-05	18.579999923706055
5454	SCHW	2009-05-06	18.920000076293945
5455	SCHW	2009-05-07	17.8700008392334
5456	SCHW	2009-05-08	18.739999771118164
5457	SCHW	2009-05-11	17.889999389648438
5458	SCHW	2009-05-12	17.90999984741211
5459	SCHW	2009-05-13	17.049999237060547
5460	SCHW	2009-05-14	17.079999923706055
5461	SCHW	2009-05-15	16.90999984741211
5462	SCHW	2009-05-18	18.0
5463	SCHW	2009-05-19	17.770000457763672
5464	SCHW	2009-05-20	17.440000534057617
5465	SCHW	2009-05-21	16.790000915527344
5466	SCHW	2009-05-22	16.969999313354492
5467	SCHW	2009-05-26	17.690000534057617
5468	SCHW	2009-05-27	16.65999984741211
5469	SCHW	2009-05-28	17.149999618530273
5470	SCHW	2009-05-29	17.600000381469727
5471	SCHW	2009-06-01	18.3799991607666
5472	SCHW	2009-06-02	18.239999771118164
5473	SCHW	2009-06-03	18.18000030517578
5474	SCHW	2009-06-04	18.459999084472656
5475	SCHW	2009-06-05	18.1200008392334
5476	SCHW	2009-06-08	18.079999923706055
5477	SCHW	2009-06-09	18.299999237060547
5478	SCHW	2009-06-10	17.920000076293945
5479	SCHW	2009-06-11	17.760000228881836
5480	SCHW	2009-06-12	18.079999923706055
5481	SCHW	2009-06-15	17.84000015258789
5482	SCHW	2009-06-16	17.5
5483	SCHW	2009-06-17	17.489999771118164
5484	SCHW	2009-06-18	17.459999084472656
5485	SCHW	2009-06-19	17.920000076293945
5486	SCHW	2009-06-22	17.06999969482422
5487	SCHW	2009-06-23	17.18000030517578
5488	SCHW	2009-06-24	17.450000762939453
5489	SCHW	2009-06-25	17.739999771118164
5490	SCHW	2009-06-26	17.809999465942383
5491	SCHW	2009-06-29	17.899999618530273
5492	SCHW	2009-06-30	17.540000915527344
5493	SCHW	2009-07-01	17.229999542236328
5494	SCHW	2009-07-02	16.780000686645508
5495	SCHW	2009-07-06	17.020000457763672
5496	SCHW	2009-07-07	16.489999771118164
5497	SCHW	2009-07-08	16.559999465942383
5498	SCHW	2009-07-09	16.610000610351562
5499	SCHW	2009-07-10	16.469999313354492
5500	SCHW	2009-07-13	17.360000610351562
5501	SCHW	2009-07-14	17.440000534057617
5502	SCHW	2009-07-15	18.09000015258789
5503	SCHW	2009-07-16	17.649999618530273
5504	SCHW	2009-07-17	17.079999923706055
5505	SCHW	2009-07-20	17.15999984741211
5506	SCHW	2009-07-21	17.030000686645508
5507	SCHW	2009-07-22	17.020000457763672
5508	SCHW	2009-07-23	17.229999542236328
5509	SCHW	2009-07-24	16.600000381469727
5510	SCHW	2009-07-27	17.0
5511	SCHW	2009-07-28	16.989999771118164
5512	SCHW	2009-07-29	16.920000076293945
5513	SCHW	2009-07-30	17.81999969482422
5514	SCHW	2009-07-31	17.8700008392334
5515	SCHW	2009-08-03	18.059999465942383
5516	SCHW	2009-08-04	17.739999771118164
5517	SCHW	2009-08-05	17.709999084472656
5518	SCHW	2009-08-06	18.479999542236328
5519	SCHW	2009-08-07	19.450000762939453
5520	SCHW	2009-08-10	19.149999618530273
5521	SCHW	2009-08-11	18.639999389648438
5522	SCHW	2009-08-12	18.75
5523	SCHW	2009-08-13	18.610000610351562
5524	SCHW	2009-08-14	18.260000228881836
5525	SCHW	2009-08-17	17.389999389648438
5526	SCHW	2009-08-18	17.639999389648438
5527	SCHW	2009-08-19	17.75
5528	SCHW	2009-08-20	17.6200008392334
5529	SCHW	2009-08-21	18.010000228881836
5530	SCHW	2009-08-24	17.8700008392334
5531	SCHW	2009-08-25	18.100000381469727
5532	SCHW	2009-08-26	17.850000381469727
5533	SCHW	2009-08-27	17.84000015258789
5534	SCHW	2009-08-28	17.729999542236328
5535	SCHW	2009-08-31	18.059999465942383
5536	SCHW	2009-09-01	17.559999465942383
5537	SCHW	2009-09-02	17.540000915527344
5538	SCHW	2009-09-03	17.899999618530273
5539	SCHW	2009-09-04	18.100000381469727
5540	SCHW	2009-09-08	18.479999542236328
5541	SCHW	2009-09-09	18.479999542236328
5542	SCHW	2009-09-10	18.360000610351562
5543	SCHW	2009-09-11	17.940000534057617
5544	SCHW	2009-09-14	18.3700008392334
5545	SCHW	2009-09-15	17.850000381469727
5546	SCHW	2009-09-16	18.219999313354492
5547	SCHW	2009-09-17	17.739999771118164
5548	SCHW	2009-09-18	17.610000610351562
5549	SCHW	2009-09-21	18.040000915527344
5550	SCHW	2009-09-22	18.639999389648438
5551	SCHW	2009-09-23	18.84000015258789
5552	SCHW	2009-09-24	18.59000015258789
5553	SCHW	2009-09-25	18.450000762939453
5554	SCHW	2009-09-28	19.09000015258789
5555	SCHW	2009-09-29	19.270000457763672
5556	SCHW	2009-09-30	19.149999618530273
5557	SCHW	2009-10-01	18.540000915527344
5558	SCHW	2009-10-02	18.729999542236328
5559	SCHW	2009-10-05	18.459999084472656
5560	SCHW	2009-10-06	19.239999771118164
5561	SCHW	2009-10-07	19.200000762939453
5562	SCHW	2009-10-08	19.06999969482422
5563	SCHW	2009-10-09	19.489999771118164
5564	SCHW	2009-10-12	19.270000457763672
5565	SCHW	2009-10-13	18.979999542236328
5566	SCHW	2009-10-14	19.280000686645508
5567	SCHW	2009-10-15	18.360000610351562
5568	SCHW	2009-10-16	18.209999084472656
5569	SCHW	2009-10-19	18.530000686645508
5570	SCHW	2009-10-20	18.399999618530273
5571	SCHW	2009-10-21	18.020000457763672
5572	SCHW	2009-10-22	18.100000381469727
5573	SCHW	2009-10-23	17.940000534057617
5574	SCHW	2009-10-26	17.760000228881836
5575	SCHW	2009-10-27	17.719999313354492
5576	SCHW	2009-10-28	17.530000686645508
5577	SCHW	2009-10-29	17.989999771118164
5578	SCHW	2009-10-30	17.34000015258789
5579	SCHW	2009-11-02	17.3799991607666
5580	SCHW	2009-11-03	17.239999771118164
5581	SCHW	2009-11-04	16.940000534057617
5582	SCHW	2009-11-05	17.280000686645508
5583	SCHW	2009-11-06	17.1299991607666
5584	SCHW	2009-11-09	17.829999923706055
5585	SCHW	2009-11-10	17.639999389648438
5586	SCHW	2009-11-11	18.100000381469727
5587	SCHW	2009-11-12	18.030000686645508
5588	SCHW	2009-11-13	18.25
5589	SCHW	2009-11-16	18.68000030517578
5590	SCHW	2009-11-17	18.790000915527344
5591	SCHW	2009-11-18	18.729999542236328
5592	SCHW	2009-11-19	18.309999465942383
5593	SCHW	2009-11-20	18.25
5594	SCHW	2009-11-23	18.200000762939453
5595	SCHW	2009-11-24	18.149999618530273
5596	SCHW	2009-11-25	18.260000228881836
5597	SCHW	2009-11-27	17.739999771118164
5598	SCHW	2009-11-30	18.329999923706055
5599	SCHW	2009-12-01	18.049999237060547
5600	SCHW	2009-12-02	18.219999313354492
5601	SCHW	2009-12-03	17.8799991607666
5602	SCHW	2009-12-04	18.549999237060547
5603	SCHW	2009-12-07	18.290000915527344
5604	SCHW	2009-12-08	18.229999542236328
5605	SCHW	2009-12-09	18.610000610351562
5606	SCHW	2009-12-10	18.3799991607666
5607	SCHW	2009-12-11	18.43000030517578
5608	SCHW	2009-12-14	17.75
5609	SCHW	2009-12-15	17.350000381469727
5610	SCHW	2009-12-16	18.06999969482422
5611	SCHW	2009-12-17	17.860000610351562
5612	SCHW	2009-12-18	18.18000030517578
5613	SCHW	2009-12-21	18.559999465942383
5614	SCHW	2009-12-22	19.059999465942383
5615	SCHW	2009-12-23	19.100000381469727
5616	SCHW	2009-12-24	19.049999237060547
5617	SCHW	2009-12-28	19.0
5618	SCHW	2009-12-29	18.8700008392334
5619	SCHW	2009-12-30	19.040000915527344
5620	SCHW	2009-12-31	18.81999969482422
5621	SCHW	2010-01-04	19.780000686645508
5622	SCHW	2010-01-05	19.719999313354492
5623	SCHW	2010-01-06	19.360000610351562
5624	SCHW	2010-01-07	19.290000915527344
5625	SCHW	2010-01-08	19.15999984741211
5626	SCHW	2010-01-11	19.110000610351562
5627	SCHW	2010-01-12	19.09000015258789
5628	SCHW	2010-01-13	19.100000381469727
5629	SCHW	2010-01-14	19.18000030517578
5630	SCHW	2010-01-15	19.0
5631	SCHW	2010-01-19	19.290000915527344
5632	SCHW	2010-01-20	19.020000457763672
5633	SCHW	2010-01-21	19.149999618530273
5634	SCHW	2010-01-22	18.81999969482422
5635	SCHW	2010-01-25	18.959999084472656
5636	SCHW	2010-01-26	18.6299991607666
5637	SCHW	2010-01-27	18.739999771118164
5638	SCHW	2010-01-28	18.420000076293945
5639	SCHW	2010-01-29	18.290000915527344
5640	SCHW	2010-02-01	18.440000534057617
5641	SCHW	2010-02-02	18.229999542236328
5642	SCHW	2010-02-03	18.170000076293945
5643	SCHW	2010-02-04	17.59000015258789
5644	SCHW	2010-02-05	18.06999969482422
5645	SCHW	2010-02-08	17.719999313354492
5646	SCHW	2010-02-09	17.5
5647	SCHW	2010-02-10	17.8700008392334
5648	SCHW	2010-02-11	17.68000030517578
5649	SCHW	2010-02-12	17.610000610351562
5650	SCHW	2010-02-16	17.809999465942383
5651	SCHW	2010-02-17	17.739999771118164
5652	SCHW	2010-02-18	17.809999465942383
5653	SCHW	2010-02-19	18.729999542236328
5654	SCHW	2010-02-22	18.709999084472656
5655	SCHW	2010-02-23	18.40999984741211
5656	SCHW	2010-02-24	18.43000030517578
5657	SCHW	2010-02-25	18.260000228881836
5658	SCHW	2010-02-26	18.309999465942383
5659	SCHW	2010-03-01	18.25
5660	SCHW	2010-03-02	18.260000228881836
5661	SCHW	2010-03-03	18.1200008392334
5662	SCHW	2010-03-04	18.43000030517578
5663	SCHW	2010-03-05	18.959999084472656
5664	SCHW	2010-03-08	19.040000915527344
5665	SCHW	2010-03-09	18.969999313354492
5666	SCHW	2010-03-10	19.059999465942383
5667	SCHW	2010-03-11	19.100000381469727
5668	SCHW	2010-03-12	18.43000030517578
5669	SCHW	2010-03-15	18.239999771118164
5670	SCHW	2010-03-16	18.469999313354492
5671	SCHW	2010-03-17	18.489999771118164
5672	SCHW	2010-03-18	18.790000915527344
5673	SCHW	2010-03-19	18.579999923706055
5674	SCHW	2010-03-22	18.540000915527344
5675	SCHW	2010-03-23	18.520000457763672
5676	SCHW	2010-03-24	18.450000762939453
5677	SCHW	2010-03-25	18.719999313354492
5678	SCHW	2010-03-26	18.760000228881836
5679	SCHW	2010-03-29	18.729999542236328
5680	SCHW	2010-03-30	18.75
5681	SCHW	2010-03-31	18.690000534057617
5682	SCHW	2010-04-01	18.6200008392334
5683	SCHW	2010-04-05	18.8799991607666
5684	SCHW	2010-04-06	19.239999771118164
5685	SCHW	2010-04-07	19.270000457763672
5686	SCHW	2010-04-08	19.1200008392334
5687	SCHW	2010-04-09	19.229999542236328
5688	SCHW	2010-04-12	19.549999237060547
5689	SCHW	2010-04-13	19.610000610351562
5690	SCHW	2010-04-14	19.350000381469727
5691	SCHW	2010-04-15	19.299999237060547
5692	SCHW	2010-04-16	18.959999084472656
5693	SCHW	2010-04-19	19.059999465942383
5694	SCHW	2010-04-20	19.290000915527344
5695	SCHW	2010-04-21	19.489999771118164
5696	SCHW	2010-04-22	19.600000381469727
5697	SCHW	2010-04-23	19.8799991607666
5698	SCHW	2010-04-26	19.540000915527344
5699	SCHW	2010-04-27	18.8799991607666
5700	SCHW	2010-04-28	18.979999542236328
5701	SCHW	2010-04-29	19.270000457763672
5702	SCHW	2010-04-30	19.290000915527344
5703	SCHW	2010-05-03	19.559999465942383
5704	SCHW	2010-05-04	18.90999984741211
5705	SCHW	2010-05-05	18.809999465942383
5706	SCHW	2010-05-06	18.219999313354492
5707	SCHW	2010-05-07	17.219999313354492
5708	SCHW	2010-05-10	18.1299991607666
5709	SCHW	2010-05-11	17.639999389648438
5710	SCHW	2010-05-12	17.68000030517578
5711	SCHW	2010-05-13	17.5
5712	SCHW	2010-05-14	16.8700008392334
5713	SCHW	2010-05-17	17.3799991607666
5714	SCHW	2010-05-18	16.959999084472656
5715	SCHW	2010-05-19	17.100000381469727
5716	SCHW	2010-05-20	16.219999313354492
5717	SCHW	2010-05-21	16.670000076293945
5718	SCHW	2010-05-24	16.219999313354492
5719	SCHW	2010-05-25	16.389999389648438
5720	SCHW	2010-05-26	16.200000762939453
5721	SCHW	2010-05-27	16.760000228881836
5722	SCHW	2010-05-28	16.34000015258789
5723	SCHW	2010-06-01	15.960000038146973
5724	SCHW	2010-06-02	16.450000762939453
5725	SCHW	2010-06-03	16.700000762939453
5726	SCHW	2010-06-04	16.309999465942383
5727	SCHW	2010-06-07	15.869999885559082
5728	SCHW	2010-06-08	16.010000228881836
5729	SCHW	2010-06-09	15.739999771118164
5730	SCHW	2010-06-10	16.1200008392334
5731	SCHW	2010-06-11	16.31999969482422
5732	SCHW	2010-06-14	15.850000381469727
5733	SCHW	2010-06-15	15.949999809265137
5734	SCHW	2010-06-16	15.779999732971191
5735	SCHW	2010-06-17	15.399999618530273
5736	SCHW	2010-06-18	15.449999809265137
5737	SCHW	2010-06-21	15.289999961853027
5738	SCHW	2010-06-22	14.890000343322754
5739	SCHW	2010-06-23	14.890000343322754
5740	SCHW	2010-06-24	14.619999885559082
5741	SCHW	2010-06-25	14.9399995803833
5742	SCHW	2010-06-28	14.979999542236328
5743	SCHW	2010-06-29	14.180000305175781
5744	SCHW	2010-06-30	14.180000305175781
5745	SCHW	2010-07-01	13.9399995803833
5746	SCHW	2010-07-02	13.9399995803833
5747	SCHW	2010-07-06	14.130000114440918
5748	SCHW	2010-07-07	14.239999771118164
5749	SCHW	2010-07-08	14.109999656677246
5750	SCHW	2010-07-09	14.239999771118164
5751	SCHW	2010-07-12	14.420000076293945
5752	SCHW	2010-07-13	14.59000015258789
5753	SCHW	2010-07-14	14.5
5754	SCHW	2010-07-15	14.550000190734863
5755	SCHW	2010-07-16	15.140000343322754
5756	SCHW	2010-07-19	15.170000076293945
5757	SCHW	2010-07-20	15.079999923706055
5758	SCHW	2010-07-21	14.699999809265137
5759	SCHW	2010-07-22	15.119999885559082
5760	SCHW	2010-07-23	15.220000267028809
5761	SCHW	2010-07-26	15.329999923706055
5762	SCHW	2010-07-27	15.239999771118164
5763	SCHW	2010-07-28	15.0
5764	SCHW	2010-07-29	15.039999961853027
5765	SCHW	2010-07-30	14.789999961853027
5766	SCHW	2010-08-02	15.0
5767	SCHW	2010-08-03	14.899999618530273
5768	SCHW	2010-08-04	15.399999618530273
5769	SCHW	2010-08-05	15.430000305175781
5770	SCHW	2010-08-06	15.279999732971191
5771	SCHW	2010-08-09	15.430000305175781
5772	SCHW	2010-08-10	15.220000267028809
5773	SCHW	2010-08-11	14.65999984741211
5774	SCHW	2010-08-12	14.75
5775	SCHW	2010-08-13	14.520000457763672
5776	SCHW	2010-08-16	14.25
5777	SCHW	2010-08-17	14.420000076293945
5778	SCHW	2010-08-18	14.350000381469727
5779	SCHW	2010-08-19	14.0
5780	SCHW	2010-08-20	14.130000114440918
5781	SCHW	2010-08-23	14.109999656677246
5782	SCHW	2010-08-24	13.760000228881836
5783	SCHW	2010-08-25	13.489999771118164
5784	SCHW	2010-08-26	13.149999618530273
5785	SCHW	2010-08-27	13.220000267028809
5786	SCHW	2010-08-30	12.819999694824219
5787	SCHW	2010-08-31	12.760000228881836
5788	SCHW	2010-09-01	13.539999961853027
5789	SCHW	2010-09-02	13.770000457763672
5790	SCHW	2010-09-03	13.859999656677246
5791	SCHW	2010-09-07	13.59000015258789
5792	SCHW	2010-09-08	13.729999542236328
5793	SCHW	2010-09-09	13.520000457763672
5794	SCHW	2010-09-10	13.670000076293945
5795	SCHW	2010-09-13	14.020000457763672
5796	SCHW	2010-09-14	13.850000381469727
5797	SCHW	2010-09-15	13.920000076293945
5798	SCHW	2010-09-16	13.670000076293945
5799	SCHW	2010-09-17	13.729999542236328
5800	SCHW	2010-09-20	13.979999542236328
5801	SCHW	2010-09-21	13.920000076293945
5802	SCHW	2010-09-22	13.630000114440918
5803	SCHW	2010-09-23	13.470000267028809
5804	SCHW	2010-09-24	13.970000267028809
5805	SCHW	2010-09-27	13.930000305175781
5806	SCHW	2010-09-28	14.1899995803833
5807	SCHW	2010-09-29	13.949999809265137
5808	SCHW	2010-09-30	13.899999618530273
5809	SCHW	2010-10-01	14.130000114440918
5810	SCHW	2010-10-04	14.020000457763672
5811	SCHW	2010-10-05	14.359999656677246
5812	SCHW	2010-10-06	14.25
5813	SCHW	2010-10-07	14.149999618530273
5814	SCHW	2010-10-08	14.199999809265137
5815	SCHW	2010-10-11	13.979999542236328
5816	SCHW	2010-10-12	14.029999732971191
5817	SCHW	2010-10-13	14.069999694824219
5818	SCHW	2010-10-14	14.09000015258789
5819	SCHW	2010-10-15	14.510000228881836
5820	SCHW	2010-10-18	14.989999771118164
5821	SCHW	2010-10-19	14.800000190734863
5822	SCHW	2010-10-20	14.880000114440918
5823	SCHW	2010-10-21	14.880000114440918
5824	SCHW	2010-10-22	14.979999542236328
5825	SCHW	2010-10-25	15.0
5826	SCHW	2010-10-26	15.050000190734863
5827	SCHW	2010-10-27	15.520000457763672
5828	SCHW	2010-10-28	15.4399995803833
5829	SCHW	2010-10-29	15.40999984741211
5830	SCHW	2010-11-01	15.430000305175781
5831	SCHW	2010-11-02	15.390000343322754
5832	SCHW	2010-11-03	15.489999771118164
5833	SCHW	2010-11-04	15.84000015258789
5834	SCHW	2010-11-05	16.100000381469727
5835	SCHW	2010-11-08	15.789999961853027
5836	SCHW	2010-11-09	15.529999732971191
5837	SCHW	2010-11-10	15.380000114440918
5838	SCHW	2010-11-11	15.109999656677246
5839	SCHW	2010-11-12	15.15999984741211
5840	SCHW	2010-11-15	15.149999618530273
5841	SCHW	2010-11-16	15.050000190734863
5842	SCHW	2010-11-17	15.039999961853027
5843	SCHW	2010-11-18	15.180000305175781
5844	SCHW	2010-11-19	15.079999923706055
5845	SCHW	2010-11-22	14.970000267028809
5846	SCHW	2010-11-23	14.899999618530273
5847	SCHW	2010-11-24	15.199999809265137
5848	SCHW	2010-11-26	15.050000190734863
5849	SCHW	2010-11-29	15.029999732971191
5850	SCHW	2010-11-30	15.029999732971191
5851	SCHW	2010-12-01	15.6899995803833
5852	SCHW	2010-12-02	16.15999984741211
5853	SCHW	2010-12-03	16.1299991607666
5854	SCHW	2010-12-06	16.209999084472656
5855	SCHW	2010-12-07	16.270000457763672
5856	SCHW	2010-12-08	16.809999465942383
5857	SCHW	2010-12-09	16.809999465942383
5858	SCHW	2010-12-10	16.719999313354492
5859	SCHW	2010-12-13	16.770000457763672
5860	SCHW	2010-12-14	16.739999771118164
5861	SCHW	2010-12-15	16.790000915527344
5862	SCHW	2010-12-16	17.0
5863	SCHW	2010-12-17	16.809999465942383
5864	SCHW	2010-12-20	16.829999923706055
5865	SCHW	2010-12-21	16.950000762939453
5866	SCHW	2010-12-22	17.079999923706055
5867	SCHW	2010-12-23	17.020000457763672
5868	SCHW	2010-12-27	17.420000076293945
5869	SCHW	2010-12-28	17.399999618530273
5870	SCHW	2010-12-29	17.290000915527344
5871	SCHW	2010-12-30	17.149999618530273
5872	SCHW	2010-12-31	17.110000610351562
5873	SCHW	2011-01-03	17.5
5874	SCHW	2011-01-04	17.219999313354492
5875	SCHW	2011-01-05	18.079999923706055
5876	SCHW	2011-01-06	17.969999313354492
5877	SCHW	2011-01-07	17.889999389648438
5878	SCHW	2011-01-10	17.950000762939453
5879	SCHW	2011-01-11	17.90999984741211
5880	SCHW	2011-01-12	18.15999984741211
5881	SCHW	2011-01-13	18.549999237060547
5882	SCHW	2011-01-14	18.829999923706055
5883	SCHW	2011-01-18	18.8700008392334
5884	SCHW	2011-01-19	18.309999465942383
5885	SCHW	2011-01-20	18.309999465942383
5886	SCHW	2011-01-21	18.190000534057617
5887	SCHW	2011-01-24	18.290000915527344
5888	SCHW	2011-01-25	18.079999923706055
5889	SCHW	2011-01-26	18.040000915527344
5890	SCHW	2011-01-27	18.139999389648438
5891	SCHW	2011-01-28	17.790000915527344
5892	SCHW	2011-01-31	18.049999237060547
5893	SCHW	2011-02-01	18.510000228881836
5894	SCHW	2011-02-02	18.43000030517578
5895	SCHW	2011-02-03	17.84000015258789
5896	SCHW	2011-02-04	18.1200008392334
5897	SCHW	2011-02-07	18.549999237060547
5898	SCHW	2011-02-08	19.040000915527344
5899	SCHW	2011-02-09	18.75
5900	SCHW	2011-02-10	19.09000015258789
5901	SCHW	2011-02-11	19.25
5902	SCHW	2011-02-14	19.15999984741211
5903	SCHW	2011-02-15	19.3799991607666
5904	SCHW	2011-02-16	19.350000381469727
5905	SCHW	2011-02-17	19.420000076293945
5906	SCHW	2011-02-18	19.450000762939453
5907	SCHW	2011-02-22	18.850000381469727
5908	SCHW	2011-02-23	18.75
5909	SCHW	2011-02-24	18.760000228881836
5910	SCHW	2011-02-25	18.90999984741211
5911	SCHW	2011-02-28	18.969999313354492
5912	SCHW	2011-03-01	18.65999984741211
5913	SCHW	2011-03-02	18.549999237060547
5914	SCHW	2011-03-03	18.959999084472656
5915	SCHW	2011-03-04	18.65999984741211
5916	SCHW	2011-03-07	18.559999465942383
5917	SCHW	2011-03-08	19.110000610351562
5918	SCHW	2011-03-09	18.899999618530273
5919	SCHW	2011-03-10	18.479999542236328
5920	SCHW	2011-03-11	18.690000534057617
5921	SCHW	2011-03-14	18.5
5922	SCHW	2011-03-15	17.850000381469727
5923	SCHW	2011-03-16	17.15999984741211
5924	SCHW	2011-03-17	17.5
5925	SCHW	2011-03-18	17.559999465942383
5926	SCHW	2011-03-21	17.649999618530273
5927	SCHW	2011-03-22	17.790000915527344
5928	SCHW	2011-03-23	17.889999389648438
5929	SCHW	2011-03-24	18.06999969482422
5930	SCHW	2011-03-25	18.09000015258789
5931	SCHW	2011-03-28	17.950000762939453
5932	SCHW	2011-03-29	17.8700008392334
5933	SCHW	2011-03-30	18.31999969482422
5934	SCHW	2011-03-31	18.030000686645508
5935	SCHW	2011-04-01	18.510000228881836
5936	SCHW	2011-04-04	18.489999771118164
5937	SCHW	2011-04-05	18.670000076293945
5938	SCHW	2011-04-06	18.719999313354492
5939	SCHW	2011-04-07	18.469999313354492
5940	SCHW	2011-04-08	18.350000381469727
5941	SCHW	2011-04-11	18.350000381469727
5942	SCHW	2011-04-12	18.25
5943	SCHW	2011-04-13	18.18000030517578
5944	SCHW	2011-04-14	18.219999313354492
5945	SCHW	2011-04-15	18.610000610351562
5946	SCHW	2011-04-18	18.040000915527344
5947	SCHW	2011-04-19	17.8799991607666
5948	SCHW	2011-04-20	18.59000015258789
5949	SCHW	2011-04-21	18.700000762939453
5950	SCHW	2011-04-25	18.479999542236328
5951	SCHW	2011-04-26	18.610000610351562
5952	SCHW	2011-04-27	18.6200008392334
5953	SCHW	2011-04-28	18.56999969482422
5954	SCHW	2011-04-29	18.309999465942383
5955	SCHW	2011-05-02	18.200000762939453
5956	SCHW	2011-05-03	18.040000915527344
5957	SCHW	2011-05-04	17.8799991607666
5958	SCHW	2011-05-05	17.81999969482422
5959	SCHW	2011-05-06	18.059999465942383
5960	SCHW	2011-05-09	17.920000076293945
5961	SCHW	2011-05-10	18.34000015258789
5962	SCHW	2011-05-11	18.149999618530273
5963	SCHW	2011-05-12	17.979999542236328
5964	SCHW	2011-05-13	17.639999389648438
5965	SCHW	2011-05-16	17.450000762939453
5966	SCHW	2011-05-17	17.360000610351562
5967	SCHW	2011-05-18	17.670000076293945
5968	SCHW	2011-05-19	17.6200008392334
5969	SCHW	2011-05-20	17.31999969482422
5970	SCHW	2011-05-23	17.190000534057617
5971	SCHW	2011-05-24	17.329999923706055
5972	SCHW	2011-05-25	17.5
5973	SCHW	2011-05-26	17.420000076293945
5974	SCHW	2011-05-27	17.540000915527344
5975	SCHW	2011-05-31	18.010000228881836
5976	SCHW	2011-06-01	17.110000610351562
5977	SCHW	2011-06-02	17.059999465942383
5978	SCHW	2011-06-03	16.760000228881836
5979	SCHW	2011-06-06	16.360000610351562
5980	SCHW	2011-06-07	16.139999389648438
5981	SCHW	2011-06-08	15.869999885559082
5982	SCHW	2011-06-09	16.260000228881836
5983	SCHW	2011-06-10	16.040000915527344
5984	SCHW	2011-06-13	16.010000228881836
5985	SCHW	2011-06-14	16.309999465942383
5986	SCHW	2011-06-15	16.059999465942383
5987	SCHW	2011-06-16	15.899999618530273
5988	SCHW	2011-06-17	15.90999984741211
5989	SCHW	2011-06-20	16.100000381469727
5990	SCHW	2011-06-21	16.420000076293945
5991	SCHW	2011-06-22	16.079999923706055
5992	SCHW	2011-06-23	16.030000686645508
5993	SCHW	2011-06-24	15.779999732971191
5994	SCHW	2011-06-27	15.8100004196167
5995	SCHW	2011-06-28	15.979999542236328
5996	SCHW	2011-06-29	16.3700008392334
5997	SCHW	2011-06-30	16.450000762939453
5998	SCHW	2011-07-01	16.719999313354492
5999	SCHW	2011-07-05	16.440000534057617
6000	SCHW	2011-07-06	15.789999961853027
6001	SCHW	2011-07-07	16.1200008392334
6002	SCHW	2011-07-08	15.600000381469727
6003	SCHW	2011-07-11	15.399999618530273
6004	SCHW	2011-07-12	15.40999984741211
6005	SCHW	2011-07-13	15.4399995803833
6006	SCHW	2011-07-14	15.199999809265137
6007	SCHW	2011-07-15	15.010000228881836
6008	SCHW	2011-07-18	14.970000267028809
6009	SCHW	2011-07-19	15.220000267028809
6010	SCHW	2011-07-20	15.279999732971191
6011	SCHW	2011-07-21	15.640000343322754
6012	SCHW	2011-07-22	15.4399995803833
6013	SCHW	2011-07-25	15.3100004196167
6014	SCHW	2011-07-26	15.300000190734863
6015	SCHW	2011-07-27	14.920000076293945
6016	SCHW	2011-07-28	14.90999984741211
6017	SCHW	2011-07-29	14.930000305175781
6018	SCHW	2011-08-01	15.050000190734863
6019	SCHW	2011-08-02	14.550000190734863
6020	SCHW	2011-08-03	15.010000228881836
6021	SCHW	2011-08-04	14.180000305175781
6022	SCHW	2011-08-05	13.65999984741211
6023	SCHW	2011-08-08	12.40999984741211
6024	SCHW	2011-08-09	12.579999923706055
6025	SCHW	2011-08-10	12.050000190734863
6026	SCHW	2011-08-11	12.140000343322754
6027	SCHW	2011-08-12	12.289999961853027
6028	SCHW	2011-08-15	12.479999542236328
6029	SCHW	2011-08-16	12.460000038146973
6030	SCHW	2011-08-17	12.550000190734863
6031	SCHW	2011-08-18	11.800000190734863
6032	SCHW	2011-08-19	11.170000076293945
6033	SCHW	2011-08-22	11.279999732971191
6034	SCHW	2011-08-23	11.970000267028809
6035	SCHW	2011-08-24	12.15999984741211
6036	SCHW	2011-08-25	11.75
6037	SCHW	2011-08-26	12.010000228881836
6038	SCHW	2011-08-29	12.520000457763672
6039	SCHW	2011-08-30	12.359999656677246
6040	SCHW	2011-08-31	12.350000381469727
6041	SCHW	2011-09-01	12.039999961853027
6042	SCHW	2011-09-02	11.539999961853027
6043	SCHW	2011-09-06	11.329999923706055
6044	SCHW	2011-09-07	11.850000381469727
6045	SCHW	2011-09-08	11.619999885559082
6046	SCHW	2011-09-09	11.270000457763672
6047	SCHW	2011-09-12	11.460000038146973
6048	SCHW	2011-09-13	11.619999885559082
6049	SCHW	2011-09-14	11.890000343322754
6050	SCHW	2011-09-15	12.25
6051	SCHW	2011-09-16	12.34000015258789
6052	SCHW	2011-09-19	11.930000305175781
6053	SCHW	2011-09-20	11.869999885559082
6054	SCHW	2011-09-21	11.260000228881836
6055	SCHW	2011-09-22	11.029999732971191
6056	SCHW	2011-09-23	11.380000114440918
6057	SCHW	2011-09-26	11.609999656677246
6058	SCHW	2011-09-27	11.579999923706055
6059	SCHW	2011-09-28	11.329999923706055
6060	SCHW	2011-09-29	11.630000114440918
6061	SCHW	2011-09-30	11.270000457763672
6062	SCHW	2011-10-03	10.930000305175781
6063	SCHW	2011-10-04	11.369999885559082
6064	SCHW	2011-10-05	11.760000228881836
6065	SCHW	2011-10-06	12.039999961853027
6066	SCHW	2011-10-07	11.640000343322754
6067	SCHW	2011-10-10	12.270000457763672
6068	SCHW	2011-10-11	12.229999542236328
6069	SCHW	2011-10-12	12.579999923706055
6070	SCHW	2011-10-13	12.649999618530273
6071	SCHW	2011-10-14	12.75
6072	SCHW	2011-10-17	11.9399995803833
6073	SCHW	2011-10-18	12.1899995803833
6074	SCHW	2011-10-19	11.949999809265137
6075	SCHW	2011-10-20	12.0
6076	SCHW	2011-10-21	12.260000228881836
6077	SCHW	2011-10-24	12.770000457763672
6078	SCHW	2011-10-25	12.1899995803833
6079	SCHW	2011-10-26	12.180000305175781
6080	SCHW	2011-10-27	13.40999984741211
6081	SCHW	2011-10-28	12.859999656677246
6082	SCHW	2011-10-31	12.279999732971191
6083	SCHW	2011-11-01	11.75
6084	SCHW	2011-11-02	12.289999961853027
6085	SCHW	2011-11-03	12.899999618530273
6086	SCHW	2011-11-04	12.65999984741211
6087	SCHW	2011-11-07	12.720000267028809
6088	SCHW	2011-11-08	12.880000114440918
6089	SCHW	2011-11-09	11.949999809265137
6090	SCHW	2011-11-10	12.100000381469727
6091	SCHW	2011-11-11	12.359999656677246
6092	SCHW	2011-11-14	12.15999984741211
6093	SCHW	2011-11-15	12.039999961853027
6094	SCHW	2011-11-16	11.649999618530273
6095	SCHW	2011-11-17	11.390000343322754
6096	SCHW	2011-11-18	11.260000228881836
6097	SCHW	2011-11-21	10.960000038146973
6098	SCHW	2011-11-22	10.789999961853027
6099	SCHW	2011-11-23	10.75
6100	SCHW	2011-11-25	10.770000457763672
6101	SCHW	2011-11-28	11.300000190734863
6102	SCHW	2011-11-29	11.069999694824219
6103	SCHW	2011-11-30	11.960000038146973
6104	SCHW	2011-12-01	11.930000305175781
6105	SCHW	2011-12-02	11.670000076293945
6106	SCHW	2011-12-05	12.229999542236328
6107	SCHW	2011-12-06	12.220000267028809
6108	SCHW	2011-12-07	12.199999809265137
6109	SCHW	2011-12-08	11.680000305175781
6110	SCHW	2011-12-09	11.970000267028809
6111	SCHW	2011-12-12	11.720000267028809
6112	SCHW	2011-12-13	11.529999732971191
6113	SCHW	2011-12-14	10.970000267028809
6114	SCHW	2011-12-15	10.869999885559082
6115	SCHW	2011-12-16	10.850000381469727
6116	SCHW	2011-12-19	10.779999732971191
6117	SCHW	2011-12-20	11.329999923706055
6118	SCHW	2011-12-21	11.1899995803833
6119	SCHW	2011-12-22	11.4399995803833
6120	SCHW	2011-12-23	11.539999961853027
6121	SCHW	2011-12-27	11.520000457763672
6122	SCHW	2011-12-28	11.229999542236328
6123	SCHW	2011-12-29	11.300000190734863
6124	SCHW	2011-12-30	11.260000228881836
6125	SCHW	2012-01-03	11.710000038146973
6126	SCHW	2012-01-04	11.729999542236328
6127	SCHW	2012-01-05	11.920000076293945
6128	SCHW	2012-01-06	12.039999961853027
6129	SCHW	2012-01-09	12.119999885559082
6130	SCHW	2012-01-10	12.3100004196167
6131	SCHW	2012-01-11	12.460000038146973
6132	SCHW	2012-01-12	12.470000267028809
6133	SCHW	2012-01-13	12.15999984741211
6134	SCHW	2012-01-17	12.149999618530273
6135	SCHW	2012-01-18	12.020000457763672
6136	SCHW	2012-01-19	12.460000038146973
6137	SCHW	2012-01-20	12.8100004196167
6138	SCHW	2012-01-23	12.640000343322754
6139	SCHW	2012-01-24	12.479999542236328
6140	SCHW	2012-01-25	12.140000343322754
6141	SCHW	2012-01-26	11.609999656677246
6142	SCHW	2012-01-27	11.670000076293945
6143	SCHW	2012-01-30	11.640000343322754
6144	SCHW	2012-01-31	11.649999618530273
6145	SCHW	2012-02-01	11.90999984741211
6146	SCHW	2012-02-02	12.119999885559082
6147	SCHW	2012-02-03	12.8100004196167
6148	SCHW	2012-02-06	12.699999809265137
6149	SCHW	2012-02-07	12.34000015258789
6150	SCHW	2012-02-08	12.449999809265137
6151	SCHW	2012-02-09	12.359999656677246
6152	SCHW	2012-02-10	12.180000305175781
6153	SCHW	2012-02-13	12.319999694824219
6154	SCHW	2012-02-14	12.34000015258789
6155	SCHW	2012-02-15	12.369999885559082
6156	SCHW	2012-02-16	12.739999771118164
6157	SCHW	2012-02-17	12.869999885559082
6158	SCHW	2012-02-21	12.829999923706055
6159	SCHW	2012-02-22	12.770000457763672
6160	SCHW	2012-02-23	13.210000038146973
6161	SCHW	2012-02-24	13.520000457763672
6162	SCHW	2012-02-27	13.479999542236328
6163	SCHW	2012-02-28	13.739999771118164
6164	SCHW	2012-02-29	13.880000114440918
6165	SCHW	2012-03-01	13.90999984741211
6166	SCHW	2012-03-02	13.819999694824219
6167	SCHW	2012-03-05	13.829999923706055
6168	SCHW	2012-03-06	13.569999694824219
6169	SCHW	2012-03-07	13.800000190734863
6170	SCHW	2012-03-08	13.920000076293945
6171	SCHW	2012-03-09	14.130000114440918
6172	SCHW	2012-03-12	14.100000381469727
6173	SCHW	2012-03-13	14.569999694824219
6174	SCHW	2012-03-14	14.640000343322754
6175	SCHW	2012-03-15	15.300000190734863
6176	SCHW	2012-03-16	15.319999694824219
6177	SCHW	2012-03-19	15.3100004196167
6178	SCHW	2012-03-20	15.380000114440918
6179	SCHW	2012-03-21	15.260000228881836
6180	SCHW	2012-03-22	14.880000114440918
6181	SCHW	2012-03-23	15.020000457763672
6182	SCHW	2012-03-26	15.229999542236328
6183	SCHW	2012-03-27	14.920000076293945
6184	SCHW	2012-03-28	14.479999542236328
6185	SCHW	2012-03-29	14.270000457763672
6186	SCHW	2012-03-30	14.369999885559082
6187	SCHW	2012-04-02	14.550000190734863
6188	SCHW	2012-04-03	14.760000228881836
6189	SCHW	2012-04-04	14.470000267028809
6190	SCHW	2012-04-05	14.25
6191	SCHW	2012-04-09	14.079999923706055
6192	SCHW	2012-04-10	13.75
6193	SCHW	2012-04-11	13.880000114440918
6194	SCHW	2012-04-12	14.239999771118164
6195	SCHW	2012-04-13	13.869999885559082
6196	SCHW	2012-04-16	13.75
6197	SCHW	2012-04-17	13.989999771118164
6198	SCHW	2012-04-18	14.010000228881836
6199	SCHW	2012-04-19	13.979999542236328
6200	SCHW	2012-04-20	14.020000457763672
6201	SCHW	2012-04-23	13.819999694824219
6202	SCHW	2012-04-24	13.850000381469727
6203	SCHW	2012-04-25	14.09000015258789
6204	SCHW	2012-04-26	14.34000015258789
6205	SCHW	2012-04-27	14.3100004196167
6206	SCHW	2012-04-30	14.279999732971191
6207	SCHW	2012-05-01	14.140000343322754
6208	SCHW	2012-05-02	13.720000267028809
6209	SCHW	2012-05-03	13.699999809265137
6210	SCHW	2012-05-04	13.529999732971191
6211	SCHW	2012-05-07	13.520000457763672
6212	SCHW	2012-05-08	13.350000381469727
6213	SCHW	2012-05-09	13.149999618530273
6214	SCHW	2012-05-10	13.039999961853027
6215	SCHW	2012-05-11	13.109999656677246
6216	SCHW	2012-05-14	12.90999984741211
6217	SCHW	2012-05-15	12.869999885559082
6218	SCHW	2012-05-16	12.75
6219	SCHW	2012-05-17	12.569999694824219
6220	SCHW	2012-05-18	12.329999923706055
6221	SCHW	2012-05-21	12.65999984741211
6222	SCHW	2012-05-22	12.729999542236328
6223	SCHW	2012-05-23	12.609999656677246
6224	SCHW	2012-05-24	12.630000114440918
6225	SCHW	2012-05-25	12.800000190734863
6226	SCHW	2012-05-29	13.0
6227	SCHW	2012-05-30	12.520000457763672
6228	SCHW	2012-05-31	12.460000038146973
6229	SCHW	2012-06-01	12.100000381469727
6230	SCHW	2012-06-04	11.829999923706055
6231	SCHW	2012-06-05	12.140000343322754
6232	SCHW	2012-06-06	12.420000076293945
6233	SCHW	2012-06-07	12.25
6234	SCHW	2012-06-08	12.300000190734863
6235	SCHW	2012-06-11	12.140000343322754
6236	SCHW	2012-06-12	12.239999771118164
6237	SCHW	2012-06-13	12.140000343322754
6238	SCHW	2012-06-14	12.359999656677246
6239	SCHW	2012-06-15	12.670000076293945
6240	SCHW	2012-06-18	12.579999923706055
6241	SCHW	2012-06-19	12.699999809265137
6242	SCHW	2012-06-20	12.729999542236328
6243	SCHW	2012-06-21	12.25
6244	SCHW	2012-06-22	12.369999885559082
6245	SCHW	2012-06-25	12.069999694824219
6246	SCHW	2012-06-26	12.210000038146973
6247	SCHW	2012-06-27	12.399999618530273
6248	SCHW	2012-06-28	12.539999961853027
6249	SCHW	2012-06-29	12.930000305175781
6250	SCHW	2012-07-02	12.930000305175781
6251	SCHW	2012-07-03	13.029999732971191
6252	SCHW	2012-07-05	12.819999694824219
6253	SCHW	2012-07-06	12.640000343322754
6254	SCHW	2012-07-09	12.5
6255	SCHW	2012-07-10	12.40999984741211
6256	SCHW	2012-07-11	12.569999694824219
6257	SCHW	2012-07-12	12.390000343322754
6258	SCHW	2012-07-13	12.6899995803833
6259	SCHW	2012-07-16	12.670000076293945
6260	SCHW	2012-07-17	13.010000228881836
6261	SCHW	2012-07-18	13.0
6262	SCHW	2012-07-19	12.930000305175781
6263	SCHW	2012-07-20	12.489999771118164
6264	SCHW	2012-07-23	12.220000267028809
6265	SCHW	2012-07-24	12.140000343322754
6266	SCHW	2012-07-25	12.319999694824219
6267	SCHW	2012-07-26	12.619999885559082
6268	SCHW	2012-07-27	12.920000076293945
6269	SCHW	2012-07-30	12.779999732971191
6270	SCHW	2012-07-31	12.630000114440918
6271	SCHW	2012-08-01	12.449999809265137
6272	SCHW	2012-08-02	12.220000267028809
6273	SCHW	2012-08-03	12.800000190734863
6274	SCHW	2012-08-06	12.880000114440918
6275	SCHW	2012-08-07	13.199999809265137
6276	SCHW	2012-08-08	13.020000457763672
6277	SCHW	2012-08-09	13.010000228881836
6278	SCHW	2012-08-10	12.880000114440918
6279	SCHW	2012-08-13	12.899999618530273
6280	SCHW	2012-08-14	12.850000381469727
6281	SCHW	2012-08-15	13.050000190734863
6282	SCHW	2012-08-16	13.3100004196167
6283	SCHW	2012-08-17	13.199999809265137
6284	SCHW	2012-08-20	13.140000343322754
6285	SCHW	2012-08-21	13.199999809265137
6286	SCHW	2012-08-22	13.119999885559082
6287	SCHW	2012-08-23	13.0
6288	SCHW	2012-08-24	13.270000457763672
6289	SCHW	2012-08-27	13.100000381469727
6290	SCHW	2012-08-28	13.140000343322754
6291	SCHW	2012-08-29	13.390000343322754
6292	SCHW	2012-08-30	13.420000076293945
6293	SCHW	2012-08-31	13.489999771118164
6294	SCHW	2012-09-04	13.329999923706055
6295	SCHW	2012-09-05	13.34000015258789
6296	SCHW	2012-09-06	13.960000038146973
6297	SCHW	2012-09-07	14.029999732971191
6298	SCHW	2012-09-10	13.920000076293945
6299	SCHW	2012-09-11	13.920000076293945
6300	SCHW	2012-09-12	14.010000228881836
6301	SCHW	2012-09-13	14.3100004196167
6302	SCHW	2012-09-14	14.430000305175781
6303	SCHW	2012-09-17	14.1899995803833
6304	SCHW	2012-09-18	13.9399995803833
6305	SCHW	2012-09-19	13.649999618530273
6306	SCHW	2012-09-20	13.4399995803833
6307	SCHW	2012-09-21	13.579999923706055
6308	SCHW	2012-09-24	13.430000305175781
6309	SCHW	2012-09-25	12.890000343322754
6310	SCHW	2012-09-26	12.899999618530273
6311	SCHW	2012-09-27	12.880000114440918
6312	SCHW	2012-09-28	12.789999961853027
6313	SCHW	2012-10-01	12.880000114440918
6314	SCHW	2012-10-02	12.899999618530273
6315	SCHW	2012-10-03	12.760000228881836
6316	SCHW	2012-10-04	13.09000015258789
6317	SCHW	2012-10-05	13.25
6318	SCHW	2012-10-08	13.149999618530273
6319	SCHW	2012-10-09	12.930000305175781
6320	SCHW	2012-10-10	12.970000267028809
6321	SCHW	2012-10-11	13.170000076293945
6322	SCHW	2012-10-12	12.949999809265137
6323	SCHW	2012-10-15	13.029999732971191
6324	SCHW	2012-10-16	13.319999694824219
6325	SCHW	2012-10-17	13.619999885559082
6326	SCHW	2012-10-18	13.640000343322754
6327	SCHW	2012-10-19	13.319999694824219
6328	SCHW	2012-10-22	13.350000381469727
6329	SCHW	2012-10-23	13.220000267028809
6330	SCHW	2012-10-24	13.319999694824219
6331	SCHW	2012-10-25	13.510000228881836
6332	SCHW	2012-10-26	13.470000267028809
6333	SCHW	2012-10-31	13.579999923706055
6334	SCHW	2012-11-01	13.640000343322754
6335	SCHW	2012-11-02	13.739999771118164
6336	SCHW	2012-11-05	13.890000343322754
6337	SCHW	2012-11-06	13.890000343322754
6338	SCHW	2012-11-07	13.319999694824219
6339	SCHW	2012-11-08	13.199999809265137
6340	SCHW	2012-11-09	13.0600004196167
6341	SCHW	2012-11-12	12.949999809265137
6342	SCHW	2012-11-13	12.680000305175781
6343	SCHW	2012-11-14	12.5
6344	SCHW	2012-11-15	12.729999542236328
6345	SCHW	2012-11-16	12.779999732971191
6346	SCHW	2012-11-19	12.890000343322754
6347	SCHW	2012-11-20	12.970000267028809
6348	SCHW	2012-11-21	13.0600004196167
6349	SCHW	2012-11-23	13.229999542236328
6350	SCHW	2012-11-26	13.149999618530273
6351	SCHW	2012-11-27	13.029999732971191
6352	SCHW	2012-11-28	13.140000343322754
6353	SCHW	2012-11-29	13.09000015258789
6354	SCHW	2012-11-30	13.100000381469727
6355	SCHW	2012-12-03	12.989999771118164
6356	SCHW	2012-12-04	12.880000114440918
6357	SCHW	2012-12-05	12.930000305175781
6358	SCHW	2012-12-06	13.0600004196167
6359	SCHW	2012-12-07	13.420000076293945
6360	SCHW	2012-12-10	13.369999885559082
6361	SCHW	2012-12-11	13.670000076293945
6362	SCHW	2012-12-12	13.670000076293945
6363	SCHW	2012-12-13	13.75
6364	SCHW	2012-12-14	13.699999809265137
6365	SCHW	2012-12-17	13.869999885559082
6366	SCHW	2012-12-18	14.210000038146973
6367	SCHW	2012-12-19	14.470000267028809
6368	SCHW	2012-12-20	14.460000038146973
6369	SCHW	2012-12-21	14.319999694824219
6370	SCHW	2012-12-24	14.329999923706055
6371	SCHW	2012-12-26	14.260000228881836
6372	SCHW	2012-12-27	14.210000038146973
6373	SCHW	2012-12-28	14.140000343322754
6374	SCHW	2012-12-31	14.359999656677246
6375	SCHW	2013-01-02	15.079999923706055
6376	SCHW	2013-01-03	15.0600004196167
6377	SCHW	2013-01-04	15.460000038146973
6378	SCHW	2013-01-07	15.270000457763672
6379	SCHW	2013-01-08	15.220000267028809
6380	SCHW	2013-01-09	15.130000114440918
6381	SCHW	2013-01-10	15.329999923706055
6382	SCHW	2013-01-11	15.390000343322754
6383	SCHW	2013-01-14	15.270000457763672
6384	SCHW	2013-01-15	15.289999961853027
6385	SCHW	2013-01-16	15.050000190734863
6386	SCHW	2013-01-17	15.25
6387	SCHW	2013-01-18	15.449999809265137
6388	SCHW	2013-01-22	15.710000038146973
6389	SCHW	2013-01-23	15.640000343322754
6390	SCHW	2013-01-24	15.8100004196167
6391	SCHW	2013-01-25	16.049999237060547
6392	SCHW	2013-01-28	16.100000381469727
6393	SCHW	2013-01-29	16.469999313354492
6394	SCHW	2013-01-30	16.510000228881836
6395	SCHW	2013-01-31	16.530000686645508
6396	SCHW	2013-02-01	16.75
6397	SCHW	2013-02-04	16.389999389648438
6398	SCHW	2013-02-05	16.649999618530273
6399	SCHW	2013-02-06	16.790000915527344
6400	SCHW	2013-02-07	17.110000610351562
6401	SCHW	2013-02-08	16.889999389648438
6402	SCHW	2013-02-11	16.729999542236328
6403	SCHW	2013-02-12	16.860000610351562
6404	SCHW	2013-02-13	16.920000076293945
6405	SCHW	2013-02-14	16.920000076293945
6406	SCHW	2013-02-15	16.899999618530273
6407	SCHW	2013-02-19	17.100000381469727
6408	SCHW	2013-02-20	16.690000534057617
6409	SCHW	2013-02-21	16.3700008392334
6410	SCHW	2013-02-22	16.729999542236328
6411	SCHW	2013-02-25	16.31999969482422
6412	SCHW	2013-02-26	16.209999084472656
6413	SCHW	2013-02-27	16.40999984741211
6414	SCHW	2013-02-28	16.239999771118164
6415	SCHW	2013-03-01	16.399999618530273
6416	SCHW	2013-03-04	16.780000686645508
6417	SCHW	2013-03-05	16.979999542236328
6418	SCHW	2013-03-06	17.350000381469727
6419	SCHW	2013-03-07	17.579999923706055
6420	SCHW	2013-03-08	17.65999984741211
6421	SCHW	2013-03-11	17.709999084472656
6422	SCHW	2013-03-12	17.739999771118164
6423	SCHW	2013-03-13	18.110000610351562
6424	SCHW	2013-03-14	17.979999542236328
6425	SCHW	2013-03-15	17.860000610351562
6426	SCHW	2013-03-18	17.65999984741211
6427	SCHW	2013-03-19	17.549999237060547
6428	SCHW	2013-03-20	17.75
6429	SCHW	2013-03-21	17.459999084472656
6430	SCHW	2013-03-22	17.540000915527344
6431	SCHW	2013-03-25	17.520000457763672
6432	SCHW	2013-03-26	17.6299991607666
6433	SCHW	2013-03-27	17.5
6434	SCHW	2013-03-28	17.690000534057617
6435	SCHW	2013-04-01	17.3799991607666
6436	SCHW	2013-04-02	17.309999465942383
6437	SCHW	2013-04-03	16.75
6438	SCHW	2013-04-04	16.719999313354492
6439	SCHW	2013-04-05	16.549999237060547
6440	SCHW	2013-04-08	16.81999969482422
6441	SCHW	2013-04-09	16.969999313354492
6442	SCHW	2013-04-10	17.389999389648438
6443	SCHW	2013-04-11	17.540000915527344
6444	SCHW	2013-04-12	17.280000686645508
6445	SCHW	2013-04-15	16.6200008392334
6446	SCHW	2013-04-16	16.959999084472656
6447	SCHW	2013-04-17	16.469999313354492
6448	SCHW	2013-04-18	16.389999389648438
6449	SCHW	2013-04-19	16.389999389648438
6450	SCHW	2013-04-22	16.420000076293945
6451	SCHW	2013-04-23	16.59000015258789
6452	SCHW	2013-04-24	16.639999389648438
6453	SCHW	2013-04-25	16.75
6454	SCHW	2013-04-26	16.729999542236328
6455	SCHW	2013-04-29	16.940000534057617
6456	SCHW	2013-04-30	16.959999084472656
6457	SCHW	2013-05-01	16.209999084472656
6458	SCHW	2013-05-02	16.440000534057617
6459	SCHW	2013-05-03	17.469999313354492
6460	SCHW	2013-05-06	17.549999237060547
6461	SCHW	2013-05-07	17.440000534057617
6462	SCHW	2013-05-08	17.3799991607666
6463	SCHW	2013-05-09	17.510000228881836
6464	SCHW	2013-05-10	18.09000015258789
6465	SCHW	2013-05-13	18.149999618530273
6466	SCHW	2013-05-14	18.75
6467	SCHW	2013-05-15	18.979999542236328
6468	SCHW	2013-05-16	18.90999984741211
6469	SCHW	2013-05-17	19.34000015258789
6470	SCHW	2013-05-20	19.209999084472656
6471	SCHW	2013-05-21	19.170000076293945
6472	SCHW	2013-05-22	19.059999465942383
6473	SCHW	2013-05-23	18.989999771118164
6474	SCHW	2013-05-24	19.15999984741211
6475	SCHW	2013-05-28	19.770000457763672
6476	SCHW	2013-05-29	19.90999984741211
6477	SCHW	2013-05-30	20.15999984741211
6478	SCHW	2013-05-31	19.860000610351562
6479	SCHW	2013-06-03	19.68000030517578
6480	SCHW	2013-06-04	19.579999923706055
6481	SCHW	2013-06-05	19.010000228881836
6482	SCHW	2013-06-06	19.459999084472656
6483	SCHW	2013-06-07	20.1200008392334
6484	SCHW	2013-06-10	20.219999313354492
6485	SCHW	2013-06-11	19.719999313354492
6486	SCHW	2013-06-12	19.59000015258789
6487	SCHW	2013-06-13	20.040000915527344
6488	SCHW	2013-06-14	19.709999084472656
6489	SCHW	2013-06-17	20.31999969482422
6490	SCHW	2013-06-18	20.540000915527344
6491	SCHW	2013-06-19	20.469999313354492
6492	SCHW	2013-06-20	20.479999542236328
6493	SCHW	2013-06-21	20.639999389648438
6494	SCHW	2013-06-24	20.639999389648438
6495	SCHW	2013-06-25	21.040000915527344
6496	SCHW	2013-06-26	20.959999084472656
6497	SCHW	2013-06-27	20.940000534057617
6498	SCHW	2013-06-28	21.229999542236328
6499	SCHW	2013-07-01	21.3799991607666
6500	SCHW	2013-07-02	21.299999237060547
6501	SCHW	2013-07-03	21.399999618530273
6502	SCHW	2013-07-05	22.010000228881836
6503	SCHW	2013-07-08	22.190000534057617
6504	SCHW	2013-07-09	22.200000762939453
6505	SCHW	2013-07-10	21.940000534057617
6506	SCHW	2013-07-11	21.469999313354492
6507	SCHW	2013-07-12	21.690000534057617
6508	SCHW	2013-07-15	21.709999084472656
6509	SCHW	2013-07-16	21.0
6510	SCHW	2013-07-17	20.950000762939453
6511	SCHW	2013-07-18	21.459999084472656
6512	SCHW	2013-07-19	21.68000030517578
6513	SCHW	2013-07-22	22.020000457763672
6514	SCHW	2013-07-23	22.479999542236328
6515	SCHW	2013-07-24	22.110000610351562
6516	SCHW	2013-07-25	22.280000686645508
6517	SCHW	2013-07-26	22.1200008392334
6518	SCHW	2013-07-29	21.989999771118164
6519	SCHW	2013-07-30	22.190000534057617
6520	SCHW	2013-07-31	22.09000015258789
6521	SCHW	2013-08-01	22.670000076293945
6522	SCHW	2013-08-02	22.649999618530273
6523	SCHW	2013-08-05	22.690000534057617
6524	SCHW	2013-08-06	22.420000076293945
6525	SCHW	2013-08-07	22.540000915527344
6526	SCHW	2013-08-08	22.309999465942383
6527	SCHW	2013-08-09	22.290000915527344
6528	SCHW	2013-08-12	21.760000228881836
6529	SCHW	2013-08-13	22.280000686645508
6530	SCHW	2013-08-14	22.0
6531	SCHW	2013-08-15	21.399999618530273
6532	SCHW	2013-08-16	21.559999465942383
6533	SCHW	2013-08-19	21.40999984741211
6534	SCHW	2013-08-20	21.690000534057617
6535	SCHW	2013-08-21	21.479999542236328
6536	SCHW	2013-08-22	21.440000534057617
6537	SCHW	2013-08-23	21.530000686645508
6538	SCHW	2013-08-26	21.610000610351562
6539	SCHW	2013-08-27	20.739999771118164
6540	SCHW	2013-08-28	20.959999084472656
6541	SCHW	2013-08-29	21.290000915527344
6542	SCHW	2013-08-30	20.8799991607666
6543	SCHW	2013-09-03	21.149999618530273
6544	SCHW	2013-09-04	21.860000610351562
6545	SCHW	2013-09-05	21.84000015258789
6546	SCHW	2013-09-06	21.579999923706055
6547	SCHW	2013-09-09	21.81999969482422
6548	SCHW	2013-09-10	22.3700008392334
6549	SCHW	2013-09-11	22.239999771118164
6550	SCHW	2013-09-12	22.06999969482422
6551	SCHW	2013-09-13	22.030000686645508
6552	SCHW	2013-09-16	22.079999923706055
6553	SCHW	2013-09-17	22.639999389648438
6554	SCHW	2013-09-18	21.360000610351562
6555	SCHW	2013-09-19	21.040000915527344
6556	SCHW	2013-09-20	21.270000457763672
6557	SCHW	2013-09-23	20.84000015258789
6558	SCHW	2013-09-24	21.139999389648438
6559	SCHW	2013-09-25	21.239999771118164
6560	SCHW	2013-09-26	21.329999923706055
6561	SCHW	2013-09-27	21.190000534057617
6562	SCHW	2013-09-30	21.139999389648438
6563	SCHW	2013-10-01	21.3799991607666
6564	SCHW	2013-10-02	21.290000915527344
6565	SCHW	2013-10-03	21.149999618530273
6566	SCHW	2013-10-04	21.579999923706055
6567	SCHW	2013-10-07	21.06999969482422
6568	SCHW	2013-10-08	20.56999969482422
6569	SCHW	2013-10-09	20.75
6570	SCHW	2013-10-10	21.389999389648438
6571	SCHW	2013-10-11	21.780000686645508
6572	SCHW	2013-10-14	22.010000228881836
6573	SCHW	2013-10-15	23.030000686645508
6574	SCHW	2013-10-16	23.43000030517578
6575	SCHW	2013-10-17	23.6200008392334
6576	SCHW	2013-10-18	23.770000457763672
6577	SCHW	2013-10-21	23.559999465942383
6578	SCHW	2013-10-22	23.350000381469727
6579	SCHW	2013-10-23	23.299999237060547
6580	SCHW	2013-10-24	23.399999618530273
6581	SCHW	2013-10-25	23.559999465942383
6582	SCHW	2013-10-28	23.010000228881836
6583	SCHW	2013-10-29	23.100000381469727
6584	SCHW	2013-10-30	22.860000610351562
6585	SCHW	2013-10-31	22.649999618530273
6586	SCHW	2013-11-01	23.1200008392334
6587	SCHW	2013-11-04	23.229999542236328
6588	SCHW	2013-11-05	23.290000915527344
6589	SCHW	2013-11-06	23.209999084472656
6590	SCHW	2013-11-07	22.760000228881836
6591	SCHW	2013-11-08	24.020000457763672
6592	SCHW	2013-11-11	24.0
6593	SCHW	2013-11-12	23.709999084472656
6594	SCHW	2013-11-13	23.979999542236328
6595	SCHW	2013-11-14	24.239999771118164
6596	SCHW	2013-11-15	24.420000076293945
6597	SCHW	2013-11-18	24.420000076293945
6598	SCHW	2013-11-19	24.5
6599	SCHW	2013-11-20	24.459999084472656
6600	SCHW	2013-11-21	25.0
6601	SCHW	2013-11-22	24.920000076293945
6602	SCHW	2013-11-25	24.68000030517578
6603	SCHW	2013-11-26	24.670000076293945
6604	SCHW	2013-11-27	24.780000686645508
6605	SCHW	2013-11-29	24.479999542236328
6606	SCHW	2013-12-02	24.829999923706055
6607	SCHW	2013-12-03	24.670000076293945
6608	SCHW	2013-12-04	24.6200008392334
6609	SCHW	2013-12-05	24.40999984741211
6610	SCHW	2013-12-06	24.829999923706055
6611	SCHW	2013-12-09	25.040000915527344
6612	SCHW	2013-12-10	24.829999923706055
6613	SCHW	2013-12-11	24.860000610351562
6614	SCHW	2013-12-12	24.799999237060547
6615	SCHW	2013-12-13	24.790000915527344
6616	SCHW	2013-12-16	25.09000015258789
6617	SCHW	2013-12-17	24.760000228881836
6618	SCHW	2013-12-18	25.700000762939453
6619	SCHW	2013-12-19	25.579999923706055
6620	SCHW	2013-12-20	25.610000610351562
6621	SCHW	2013-12-23	25.690000534057617
6622	SCHW	2013-12-24	25.709999084472656
6623	SCHW	2013-12-26	25.739999771118164
6624	SCHW	2013-12-27	25.65999984741211
6625	SCHW	2013-12-30	25.579999923706055
6626	SCHW	2013-12-31	26.0
6627	SCHW	2014-01-02	25.81999969482422
6628	SCHW	2014-01-03	25.899999618530273
6629	SCHW	2014-01-06	25.809999465942383
6630	SCHW	2014-01-07	25.540000915527344
6631	SCHW	2014-01-08	25.84000015258789
6632	SCHW	2014-01-09	25.850000381469727
6633	SCHW	2014-01-10	25.65999984741211
6634	SCHW	2014-01-13	24.829999923706055
6635	SCHW	2014-01-14	25.59000015258789
6636	SCHW	2014-01-15	26.030000686645508
6637	SCHW	2014-01-16	26.799999237060547
6638	SCHW	2014-01-17	26.770000457763672
6639	SCHW	2014-01-21	26.799999237060547
6640	SCHW	2014-01-22	26.799999237060547
6641	SCHW	2014-01-23	26.139999389648438
6642	SCHW	2014-01-24	25.270000457763672
6643	SCHW	2014-01-27	24.81999969482422
6644	SCHW	2014-01-28	25.200000762939453
6645	SCHW	2014-01-29	24.65999984741211
6646	SCHW	2014-01-30	25.290000915527344
6647	SCHW	2014-01-31	24.81999969482422
6648	SCHW	2014-02-03	23.649999618530273
6649	SCHW	2014-02-04	24.1299991607666
6650	SCHW	2014-02-05	23.860000610351562
6651	SCHW	2014-02-06	24.440000534057617
6652	SCHW	2014-02-07	24.600000381469727
6653	SCHW	2014-02-10	24.760000228881836
6654	SCHW	2014-02-11	25.40999984741211
6655	SCHW	2014-02-12	25.56999969482422
6656	SCHW	2014-02-13	25.799999237060547
6657	SCHW	2014-02-14	25.450000762939453
6658	SCHW	2014-02-18	26.1200008392334
6659	SCHW	2014-02-19	25.559999465942383
6660	SCHW	2014-02-20	26.1200008392334
6661	SCHW	2014-02-21	26.25
6662	SCHW	2014-02-24	26.530000686645508
6663	SCHW	2014-02-25	26.260000228881836
6664	SCHW	2014-02-26	26.3700008392334
6665	SCHW	2014-02-27	26.420000076293945
6666	SCHW	2014-02-28	26.510000228881836
6667	SCHW	2014-03-03	25.860000610351562
6668	SCHW	2014-03-04	26.81999969482422
6669	SCHW	2014-03-05	26.93000030517578
6670	SCHW	2014-03-06	26.940000534057617
6671	SCHW	2014-03-07	27.0
6672	SCHW	2014-03-10	27.149999618530273
6673	SCHW	2014-03-11	26.850000381469727
6674	SCHW	2014-03-12	26.65999984741211
6675	SCHW	2014-03-13	26.350000381469727
6676	SCHW	2014-03-14	26.049999237060547
6677	SCHW	2014-03-17	26.510000228881836
6678	SCHW	2014-03-18	26.719999313354492
6679	SCHW	2014-03-19	27.579999923706055
6680	SCHW	2014-03-20	28.43000030517578
6681	SCHW	2014-03-21	28.530000686645508
6682	SCHW	2014-03-24	28.43000030517578
6683	SCHW	2014-03-25	27.829999923706055
6684	SCHW	2014-03-26	27.790000915527344
6685	SCHW	2014-03-27	27.15999984741211
6686	SCHW	2014-03-28	27.190000534057617
6687	SCHW	2014-03-31	27.329999923706055
6688	SCHW	2014-04-01	27.450000762939453
6689	SCHW	2014-04-02	27.899999618530273
6690	SCHW	2014-04-03	27.3700008392334
6691	SCHW	2014-04-04	26.049999237060547
6692	SCHW	2014-04-07	25.600000381469727
6693	SCHW	2014-04-08	25.670000076293945
6694	SCHW	2014-04-09	26.40999984741211
6695	SCHW	2014-04-10	25.139999389648438
6696	SCHW	2014-04-11	24.850000381469727
6697	SCHW	2014-04-14	25.299999237060547
6698	SCHW	2014-04-15	26.110000610351562
6699	SCHW	2014-04-16	26.84000015258789
6700	SCHW	2014-04-17	27.040000915527344
6701	SCHW	2014-04-21	27.170000076293945
6702	SCHW	2014-04-22	27.459999084472656
6703	SCHW	2014-04-23	27.239999771118164
6704	SCHW	2014-04-24	27.09000015258789
6705	SCHW	2014-04-25	26.850000381469727
6706	SCHW	2014-04-28	26.3700008392334
6707	SCHW	2014-04-29	26.579999923706055
6708	SCHW	2014-04-30	26.549999237060547
6709	SCHW	2014-05-01	26.579999923706055
6710	SCHW	2014-05-02	26.700000762939453
6711	SCHW	2014-05-05	26.579999923706055
6712	SCHW	2014-05-06	25.8799991607666
6713	SCHW	2014-05-07	26.209999084472656
6714	SCHW	2014-05-08	26.0
6715	SCHW	2014-05-09	26.360000610351562
6716	SCHW	2014-05-12	27.049999237060547
6717	SCHW	2014-05-13	26.510000228881836
6718	SCHW	2014-05-14	26.200000762939453
6719	SCHW	2014-05-15	25.0
6720	SCHW	2014-05-16	25.0
6721	SCHW	2014-05-19	25.010000228881836
6722	SCHW	2014-05-20	24.809999465942383
6723	SCHW	2014-05-21	25.270000457763672
6724	SCHW	2014-05-22	25.600000381469727
6725	SCHW	2014-05-23	25.649999618530273
6726	SCHW	2014-05-27	25.469999313354492
6727	SCHW	2014-05-28	25.290000915527344
6728	SCHW	2014-05-29	25.549999237060547
6729	SCHW	2014-05-30	25.209999084472656
6730	SCHW	2014-06-02	25.3700008392334
6731	SCHW	2014-06-03	25.170000076293945
6732	SCHW	2014-06-04	25.200000762939453
6733	SCHW	2014-06-05	25.649999618530273
6734	SCHW	2014-06-06	25.969999313354492
6735	SCHW	2014-06-09	26.450000762939453
6736	SCHW	2014-06-10	26.110000610351562
6737	SCHW	2014-06-11	26.040000915527344
6738	SCHW	2014-06-12	25.600000381469727
6739	SCHW	2014-06-13	26.010000228881836
6740	SCHW	2014-06-16	25.8799991607666
6741	SCHW	2014-06-17	27.299999237060547
6742	SCHW	2014-06-18	27.149999618530273
6743	SCHW	2014-06-19	27.149999618530273
6744	SCHW	2014-06-20	27.450000762939453
6745	SCHW	2014-06-23	27.280000686645508
6746	SCHW	2014-06-24	26.770000457763672
6747	SCHW	2014-06-25	27.079999923706055
6748	SCHW	2014-06-26	26.850000381469727
6749	SCHW	2014-06-27	27.139999389648438
6750	SCHW	2014-06-30	26.93000030517578
6751	SCHW	2014-07-01	27.31999969482422
6752	SCHW	2014-07-02	27.399999618530273
6753	SCHW	2014-07-03	28.100000381469727
6754	SCHW	2014-07-07	27.93000030517578
6755	SCHW	2014-07-08	27.18000030517578
6756	SCHW	2014-07-09	27.09000015258789
6757	SCHW	2014-07-10	26.899999618530273
6758	SCHW	2014-07-11	27.100000381469727
6759	SCHW	2014-07-14	27.489999771118164
6760	SCHW	2014-07-15	27.43000030517578
6761	SCHW	2014-07-16	27.559999465942383
6762	SCHW	2014-07-17	27.110000610351562
6763	SCHW	2014-07-18	27.809999465942383
6764	SCHW	2014-07-21	27.75
6765	SCHW	2014-07-22	27.56999969482422
6766	SCHW	2014-07-23	27.549999237060547
6767	SCHW	2014-07-24	27.790000915527344
6768	SCHW	2014-07-25	27.5
6769	SCHW	2014-07-28	27.90999984741211
6770	SCHW	2014-07-29	27.920000076293945
6771	SCHW	2014-07-30	28.5
6772	SCHW	2014-07-31	27.75
6773	SCHW	2014-08-01	27.450000762939453
6774	SCHW	2014-08-04	27.690000534057617
6775	SCHW	2014-08-05	27.420000076293945
6776	SCHW	2014-08-06	27.549999237060547
6777	SCHW	2014-08-07	27.139999389648438
6778	SCHW	2014-08-08	27.68000030517578
6779	SCHW	2014-08-11	27.709999084472656
6780	SCHW	2014-08-12	27.600000381469727
6781	SCHW	2014-08-13	27.59000015258789
6782	SCHW	2014-08-14	27.6299991607666
6783	SCHW	2014-08-15	27.270000457763672
6784	SCHW	2014-08-18	27.860000610351562
6785	SCHW	2014-08-19	27.829999923706055
6786	SCHW	2014-08-20	28.350000381469727
6787	SCHW	2014-08-21	28.43000030517578
6788	SCHW	2014-08-22	28.56999969482422
6789	SCHW	2014-08-25	28.920000076293945
6790	SCHW	2014-08-26	28.84000015258789
6791	SCHW	2014-08-27	28.469999313354492
6792	SCHW	2014-08-28	28.350000381469727
6793	SCHW	2014-08-29	28.510000228881836
6794	SCHW	2014-09-02	28.709999084472656
6795	SCHW	2014-09-03	28.18000030517578
6796	SCHW	2014-09-04	28.459999084472656
6797	SCHW	2014-09-05	28.639999389648438
6798	SCHW	2014-09-08	28.860000610351562
6799	SCHW	2014-09-09	28.68000030517578
6800	SCHW	2014-09-10	29.309999465942383
6801	SCHW	2014-09-11	29.239999771118164
6802	SCHW	2014-09-12	29.520000457763672
6803	SCHW	2014-09-15	29.260000228881836
6804	SCHW	2014-09-16	29.399999618530273
6805	SCHW	2014-09-17	30.200000762939453
6806	SCHW	2014-09-18	30.780000686645508
6807	SCHW	2014-09-19	30.3700008392334
6808	SCHW	2014-09-22	30.18000030517578
6809	SCHW	2014-09-23	29.889999389648438
6810	SCHW	2014-09-24	29.950000762939453
6811	SCHW	2014-09-25	29.520000457763672
6812	SCHW	2014-09-26	29.93000030517578
6813	SCHW	2014-09-29	29.739999771118164
6814	SCHW	2014-09-30	29.389999389648438
6815	SCHW	2014-10-01	28.790000915527344
6816	SCHW	2014-10-02	29.049999237060547
6817	SCHW	2014-10-03	29.56999969482422
6818	SCHW	2014-10-06	29.700000762939453
6819	SCHW	2014-10-07	28.479999542236328
6820	SCHW	2014-10-08	28.729999542236328
6821	SCHW	2014-10-09	27.1299991607666
6822	SCHW	2014-10-10	26.229999542236328
6823	SCHW	2014-10-13	25.170000076293945
6824	SCHW	2014-10-14	25.280000686645508
6825	SCHW	2014-10-15	25.31999969482422
6826	SCHW	2014-10-16	25.5
6827	SCHW	2014-10-17	25.84000015258789
6828	SCHW	2014-10-20	25.719999313354492
6829	SCHW	2014-10-21	26.489999771118164
6830	SCHW	2014-10-22	26.010000228881836
6831	SCHW	2014-10-23	26.530000686645508
6832	SCHW	2014-10-24	26.690000534057617
6833	SCHW	2014-10-27	26.40999984741211
6834	SCHW	2014-10-28	27.09000015258789
6835	SCHW	2014-10-29	27.6299991607666
6836	SCHW	2014-10-30	27.75
6837	SCHW	2014-10-31	28.670000076293945
6838	SCHW	2014-11-03	28.440000534057617
6839	SCHW	2014-11-04	28.559999465942383
6840	SCHW	2014-11-05	28.780000686645508
6841	SCHW	2014-11-06	29.040000915527344
6842	SCHW	2014-11-07	28.579999923706055
6843	SCHW	2014-11-10	28.920000076293945
6844	SCHW	2014-11-11	28.850000381469727
6845	SCHW	2014-11-12	28.780000686645508
6846	SCHW	2014-11-13	28.790000915527344
6847	SCHW	2014-11-14	28.8700008392334
6848	SCHW	2014-11-17	28.549999237060547
6849	SCHW	2014-11-18	28.760000228881836
6850	SCHW	2014-11-19	28.520000457763672
6851	SCHW	2014-11-20	28.34000015258789
6852	SCHW	2014-11-21	28.280000686645508
6853	SCHW	2014-11-24	28.420000076293945
6854	SCHW	2014-11-25	28.3700008392334
6855	SCHW	2014-11-26	28.299999237060547
6856	SCHW	2014-11-28	28.31999969482422
6857	SCHW	2014-12-01	27.65999984741211
6858	SCHW	2014-12-02	28.280000686645508
6859	SCHW	2014-12-03	29.030000686645508
6860	SCHW	2014-12-04	29.010000228881836
6861	SCHW	2014-12-05	29.969999313354492
6862	SCHW	2014-12-08	30.049999237060547
6863	SCHW	2014-12-09	30.229999542236328
6864	SCHW	2014-12-10	29.520000457763672
6865	SCHW	2014-12-11	29.68000030517578
6866	SCHW	2014-12-12	28.75
6867	SCHW	2014-12-15	28.739999771118164
6868	SCHW	2014-12-16	28.1200008392334
6869	SCHW	2014-12-17	29.190000534057617
6870	SCHW	2014-12-18	30.010000228881836
6871	SCHW	2014-12-19	29.899999618530273
6872	SCHW	2014-12-22	30.059999465942383
6873	SCHW	2014-12-23	30.65999984741211
6874	SCHW	2014-12-24	30.670000076293945
6875	SCHW	2014-12-26	30.530000686645508
6876	SCHW	2014-12-29	30.559999465942383
6877	SCHW	2014-12-30	30.350000381469727
6878	SCHW	2014-12-31	30.190000534057617
6879	SCHW	2015-01-02	30.219999313354492
6880	SCHW	2015-01-05	29.209999084472656
6881	SCHW	2015-01-06	28.139999389648438
6882	SCHW	2015-01-07	28.690000534057617
6883	SCHW	2015-01-08	29.440000534057617
6884	SCHW	2015-01-09	28.450000762939453
6885	SCHW	2015-01-12	28.170000076293945
6886	SCHW	2015-01-13	28.190000534057617
6887	SCHW	2015-01-14	27.229999542236328
6888	SCHW	2015-01-15	26.670000076293945
6889	SCHW	2015-01-16	26.899999618530273
6890	SCHW	2015-01-20	26.75
6891	SCHW	2015-01-21	26.700000762939453
6892	SCHW	2015-01-22	27.649999618530273
6893	SCHW	2015-01-23	27.190000534057617
6894	SCHW	2015-01-26	27.360000610351562
6895	SCHW	2015-01-27	26.809999465942383
6896	SCHW	2015-01-28	25.959999084472656
6897	SCHW	2015-01-29	26.31999969482422
6898	SCHW	2015-01-30	25.979999542236328
6899	SCHW	2015-02-02	26.600000381469727
6900	SCHW	2015-02-03	27.6200008392334
6901	SCHW	2015-02-04	27.610000610351562
6902	SCHW	2015-02-05	27.920000076293945
6903	SCHW	2015-02-06	29.110000610351562
6904	SCHW	2015-02-09	28.790000915527344
6905	SCHW	2015-02-10	29.190000534057617
6906	SCHW	2015-02-11	29.049999237060547
6907	SCHW	2015-02-12	29.959999084472656
6908	SCHW	2015-02-13	29.1299991607666
6909	SCHW	2015-02-17	29.739999771118164
6910	SCHW	2015-02-18	29.09000015258789
6911	SCHW	2015-02-19	29.280000686645508
6912	SCHW	2015-02-20	29.649999618530273
6913	SCHW	2015-02-23	29.510000228881836
6914	SCHW	2015-02-24	29.81999969482422
6915	SCHW	2015-02-25	29.719999313354492
6916	SCHW	2015-02-26	29.8700008392334
6917	SCHW	2015-02-27	29.34000015258789
6918	SCHW	2015-03-02	30.170000076293945
6919	SCHW	2015-03-03	29.950000762939453
6920	SCHW	2015-03-04	29.8700008392334
6921	SCHW	2015-03-05	30.209999084472656
6922	SCHW	2015-03-06	31.040000915527344
6923	SCHW	2015-03-09	30.979999542236328
6924	SCHW	2015-03-10	30.309999465942383
6925	SCHW	2015-03-11	30.68000030517578
6926	SCHW	2015-03-12	31.049999237060547
6927	SCHW	2015-03-13	30.34000015258789
6928	SCHW	2015-03-16	30.790000915527344
6929	SCHW	2015-03-17	30.899999618530273
6930	SCHW	2015-03-18	29.770000457763672
6931	SCHW	2015-03-19	29.420000076293945
6932	SCHW	2015-03-20	30.010000228881836
6933	SCHW	2015-03-23	29.90999984741211
6934	SCHW	2015-03-24	29.790000915527344
6935	SCHW	2015-03-25	29.209999084472656
6936	SCHW	2015-03-26	29.780000686645508
6937	SCHW	2015-03-27	30.229999542236328
6938	SCHW	2015-03-30	30.360000610351562
6939	SCHW	2015-03-31	30.440000534057617
6940	SCHW	2015-04-01	29.93000030517578
6941	SCHW	2015-04-02	30.010000228881836
6942	SCHW	2015-04-06	29.969999313354492
6943	SCHW	2015-04-07	29.770000457763672
6944	SCHW	2015-04-08	30.170000076293945
6945	SCHW	2015-04-09	30.600000381469727
6946	SCHW	2015-04-10	30.700000762939453
6947	SCHW	2015-04-13	30.920000076293945
6948	SCHW	2015-04-14	30.450000762939453
6949	SCHW	2015-04-15	30.530000686645508
6950	SCHW	2015-04-16	30.520000457763672
6951	SCHW	2015-04-17	30.25
6952	SCHW	2015-04-20	30.1200008392334
6953	SCHW	2015-04-21	30.15999984741211
6954	SCHW	2015-04-22	30.459999084472656
6955	SCHW	2015-04-23	30.5
6956	SCHW	2015-04-24	30.1200008392334
6957	SCHW	2015-04-27	30.09000015258789
6958	SCHW	2015-04-28	30.489999771118164
6959	SCHW	2015-04-29	30.809999465942383
6960	SCHW	2015-04-30	30.5
6961	SCHW	2015-05-01	30.709999084472656
6962	SCHW	2015-05-04	31.3799991607666
6963	SCHW	2015-05-05	31.260000228881836
6964	SCHW	2015-05-06	31.020000457763672
6965	SCHW	2015-05-07	31.170000076293945
6966	SCHW	2015-05-08	31.280000686645508
6967	SCHW	2015-05-11	32.040000915527344
6968	SCHW	2015-05-12	31.770000457763672
6969	SCHW	2015-05-13	31.700000762939453
6970	SCHW	2015-05-14	31.809999465942383
6971	SCHW	2015-05-15	31.209999084472656
6972	SCHW	2015-05-18	31.860000610351562
6973	SCHW	2015-05-19	31.739999771118164
6974	SCHW	2015-05-20	31.65999984741211
6975	SCHW	2015-05-21	31.479999542236328
6976	SCHW	2015-05-22	31.40999984741211
6977	SCHW	2015-05-26	31.280000686645508
6978	SCHW	2015-05-27	31.760000228881836
6979	SCHW	2015-05-28	31.899999618530273
6980	SCHW	2015-05-29	31.649999618530273
6981	SCHW	2015-06-01	31.440000534057617
6982	SCHW	2015-06-02	31.6299991607666
6983	SCHW	2015-06-03	32.290000915527344
6984	SCHW	2015-06-04	32.2599983215332
6985	SCHW	2015-06-05	33.22999954223633
6986	SCHW	2015-06-08	33.02000045776367
6987	SCHW	2015-06-09	33.02000045776367
6988	SCHW	2015-06-10	33.43000030517578
6989	SCHW	2015-06-11	33.38999938964844
6990	SCHW	2015-06-12	33.36000061035156
6991	SCHW	2015-06-15	33.04999923706055
6992	SCHW	2015-06-16	33.2400016784668
6993	SCHW	2015-06-17	33.06999969482422
6994	SCHW	2015-06-18	33.06999969482422
6995	SCHW	2015-06-19	32.66999816894531
6996	SCHW	2015-06-22	33.369998931884766
6997	SCHW	2015-06-23	33.47999954223633
6998	SCHW	2015-06-24	33.06999969482422
6999	SCHW	2015-06-25	33.25
7000	SCHW	2015-06-26	33.529998779296875
7001	SCHW	2015-06-29	32.2599983215332
7002	SCHW	2015-06-30	32.650001525878906
7003	SCHW	2015-07-01	33.119998931884766
7004	SCHW	2015-07-02	32.849998474121094
7005	SCHW	2015-07-06	32.5
7006	SCHW	2015-07-07	32.38999938964844
7007	SCHW	2015-07-08	31.530000686645508
7008	SCHW	2015-07-09	32.18000030517578
7009	SCHW	2015-07-10	32.83000183105469
7010	SCHW	2015-07-13	33.470001220703125
7011	SCHW	2015-07-14	33.77000045776367
7012	SCHW	2015-07-15	33.650001525878906
7013	SCHW	2015-07-16	34.7599983215332
7014	SCHW	2015-07-17	34.790000915527344
7015	SCHW	2015-07-20	34.9900016784668
7016	SCHW	2015-07-21	34.93000030517578
7017	SCHW	2015-07-22	35.25
7018	SCHW	2015-07-23	34.959999084472656
7019	SCHW	2015-07-24	34.810001373291016
7020	SCHW	2015-07-27	34.08000183105469
7021	SCHW	2015-07-28	34.47999954223633
7022	SCHW	2015-07-29	34.81999969482422
7023	SCHW	2015-07-30	35.189998626708984
7024	SCHW	2015-07-31	34.880001068115234
7025	SCHW	2015-08-03	34.70000076293945
7026	SCHW	2015-08-04	35.209999084472656
7027	SCHW	2015-08-05	35.380001068115234
7028	SCHW	2015-08-06	35.099998474121094
7029	SCHW	2015-08-07	35.029998779296875
7030	SCHW	2015-08-10	35.41999816894531
7031	SCHW	2015-08-11	34.7400016784668
7032	SCHW	2015-08-12	33.849998474121094
7033	SCHW	2015-08-13	34.060001373291016
7034	SCHW	2015-08-14	34.33000183105469
7035	SCHW	2015-08-17	34.040000915527344
7036	SCHW	2015-08-18	33.91999816894531
7037	SCHW	2015-08-19	33.099998474121094
7038	SCHW	2015-08-20	32.189998626708984
7039	SCHW	2015-08-21	30.93000030517578
7040	SCHW	2015-08-24	29.549999237060547
7041	SCHW	2015-08-25	28.799999237060547
7042	SCHW	2015-08-26	29.739999771118164
7043	SCHW	2015-08-27	30.360000610351562
7044	SCHW	2015-08-28	30.700000762939453
7045	SCHW	2015-08-31	30.3799991607666
7046	SCHW	2015-09-01	29.09000015258789
7047	SCHW	2015-09-02	29.399999618530273
7048	SCHW	2015-09-03	29.760000228881836
7049	SCHW	2015-09-04	29.100000381469727
7050	SCHW	2015-09-08	31.100000381469727
7051	SCHW	2015-09-09	30.579999923706055
7052	SCHW	2015-09-10	30.600000381469727
7053	SCHW	2015-09-11	30.489999771118164
7054	SCHW	2015-09-14	30.229999542236328
7055	SCHW	2015-09-15	30.81999969482422
7056	SCHW	2015-09-16	31.110000610351562
7057	SCHW	2015-09-17	29.780000686645508
7058	SCHW	2015-09-18	28.450000762939453
7059	SCHW	2015-09-21	29.049999237060547
7060	SCHW	2015-09-22	28.329999923706055
7061	SCHW	2015-09-23	28.479999542236328
7062	SCHW	2015-09-24	27.8799991607666
7063	SCHW	2015-09-25	28.420000076293945
7064	SCHW	2015-09-28	27.280000686645508
7065	SCHW	2015-09-29	27.579999923706055
7066	SCHW	2015-09-30	28.559999465942383
7067	SCHW	2015-10-01	28.549999237060547
7068	SCHW	2015-10-02	27.600000381469727
7069	SCHW	2015-10-05	28.3700008392334
7070	SCHW	2015-10-06	27.65999984741211
7071	SCHW	2015-10-07	28.1299991607666
7072	SCHW	2015-10-08	28.329999923706055
7073	SCHW	2015-10-09	28.219999313354492
7074	SCHW	2015-10-12	28.389999389648438
7075	SCHW	2015-10-13	28.09000015258789
7076	SCHW	2015-10-14	27.780000686645508
7077	SCHW	2015-10-15	28.600000381469727
7078	SCHW	2015-10-16	28.68000030517578
7079	SCHW	2015-10-19	28.5
7080	SCHW	2015-10-20	29.350000381469727
7081	SCHW	2015-10-21	28.860000610351562
7082	SCHW	2015-10-22	29.450000762939453
7083	SCHW	2015-10-23	30.43000030517578
7084	SCHW	2015-10-26	30.450000762939453
7085	SCHW	2015-10-27	29.850000381469727
7086	SCHW	2015-10-28	30.940000534057617
7087	SCHW	2015-10-29	31.0
7088	SCHW	2015-10-30	30.520000457763672
7089	SCHW	2015-11-02	31.3700008392334
7090	SCHW	2015-11-03	31.489999771118164
7091	SCHW	2015-11-04	31.440000534057617
7092	SCHW	2015-11-05	31.56999969482422
7093	SCHW	2015-11-06	33.5099983215332
7094	SCHW	2015-11-09	33.4900016784668
7095	SCHW	2015-11-10	33.33000183105469
7096	SCHW	2015-11-11	33.529998779296875
7097	SCHW	2015-11-12	32.790000915527344
7098	SCHW	2015-11-13	32.310001373291016
7099	SCHW	2015-11-16	32.59000015258789
7100	SCHW	2015-11-17	32.810001373291016
7101	SCHW	2015-11-18	33.400001525878906
7102	SCHW	2015-11-19	33.040000915527344
7103	SCHW	2015-11-20	33.34000015258789
7104	SCHW	2015-11-23	33.290000915527344
7105	SCHW	2015-11-24	33.5
7106	SCHW	2015-11-25	33.689998626708984
7107	SCHW	2015-11-27	33.7400016784668
7108	SCHW	2015-11-30	33.709999084472656
7109	SCHW	2015-12-01	34.02000045776367
7110	SCHW	2015-12-02	33.59000015258789
7111	SCHW	2015-12-03	32.97999954223633
7112	SCHW	2015-12-04	34.5099983215332
7113	SCHW	2015-12-07	34.08000183105469
7114	SCHW	2015-12-08	33.86000061035156
7115	SCHW	2015-12-09	32.970001220703125
7116	SCHW	2015-12-10	33.2599983215332
7117	SCHW	2015-12-11	31.770000457763672
7118	SCHW	2015-12-14	32.25
7119	SCHW	2015-12-15	33.18000030517578
7120	SCHW	2015-12-16	33.810001373291016
7121	SCHW	2015-12-17	33.209999084472656
7122	SCHW	2015-12-18	31.90999984741211
7123	SCHW	2015-12-21	32.209999084472656
7124	SCHW	2015-12-22	32.900001525878906
7125	SCHW	2015-12-23	33.060001373291016
7126	SCHW	2015-12-24	33.04999923706055
7127	SCHW	2015-12-28	33.11000061035156
7128	SCHW	2015-12-29	33.560001373291016
7129	SCHW	2015-12-30	33.25
7130	SCHW	2015-12-31	32.93000030517578
7131	SCHW	2016-01-04	31.979999542236328
7132	SCHW	2016-01-05	31.8799991607666
7133	SCHW	2016-01-06	30.790000915527344
7134	SCHW	2016-01-07	29.18000030517578
7135	SCHW	2016-01-08	29.0
7136	SCHW	2016-01-11	28.739999771118164
7137	SCHW	2016-01-12	29.239999771118164
7138	SCHW	2016-01-13	27.709999084472656
7139	SCHW	2016-01-14	28.1200008392334
7140	SCHW	2016-01-15	27.020000457763672
7141	SCHW	2016-01-19	26.510000228881836
7142	SCHW	2016-01-20	25.270000457763672
7143	SCHW	2016-01-21	24.3799991607666
7144	SCHW	2016-01-22	25.829999923706055
7145	SCHW	2016-01-25	25.170000076293945
7146	SCHW	2016-01-26	25.450000762939453
7147	SCHW	2016-01-27	25.25
7148	SCHW	2016-01-28	24.81999969482422
7149	SCHW	2016-01-29	25.530000686645508
7150	SCHW	2016-02-01	25.280000686645508
7151	SCHW	2016-02-02	24.110000610351562
7152	SCHW	2016-02-03	24.3799991607666
7153	SCHW	2016-02-04	24.969999313354492
7154	SCHW	2016-02-05	24.360000610351562
7155	SCHW	2016-02-08	23.610000610351562
7156	SCHW	2016-02-09	23.34000015258789
7157	SCHW	2016-02-10	22.700000762939453
7158	SCHW	2016-02-11	22.219999313354492
7159	SCHW	2016-02-12	22.81999969482422
7160	SCHW	2016-02-16	23.579999923706055
7161	SCHW	2016-02-17	24.479999542236328
7162	SCHW	2016-02-18	24.15999984741211
7163	SCHW	2016-02-19	24.440000534057617
7164	SCHW	2016-02-22	24.540000915527344
7165	SCHW	2016-02-23	24.1299991607666
7166	SCHW	2016-02-24	23.68000030517578
7167	SCHW	2016-02-25	24.09000015258789
7168	SCHW	2016-02-26	25.459999084472656
7169	SCHW	2016-02-29	25.049999237060547
7170	SCHW	2016-03-01	26.389999389648438
7171	SCHW	2016-03-02	26.739999771118164
7172	SCHW	2016-03-03	27.110000610351562
7173	SCHW	2016-03-04	27.149999618530273
7174	SCHW	2016-03-07	27.530000686645508
7175	SCHW	2016-03-08	26.670000076293945
7176	SCHW	2016-03-09	26.549999237060547
7177	SCHW	2016-03-10	26.639999389648438
7178	SCHW	2016-03-11	28.200000762939453
7179	SCHW	2016-03-14	27.84000015258789
7180	SCHW	2016-03-15	27.739999771118164
7181	SCHW	2016-03-16	26.920000076293945
7182	SCHW	2016-03-17	27.670000076293945
7183	SCHW	2016-03-18	28.3700008392334
7184	SCHW	2016-03-21	28.280000686645508
7185	SCHW	2016-03-22	28.40999984741211
7186	SCHW	2016-03-23	28.030000686645508
7187	SCHW	2016-03-24	28.09000015258789
7188	SCHW	2016-03-28	28.09000015258789
7189	SCHW	2016-03-29	28.020000457763672
7190	SCHW	2016-03-30	28.170000076293945
7191	SCHW	2016-03-31	28.020000457763672
7192	SCHW	2016-04-01	28.3799991607666
7193	SCHW	2016-04-04	27.989999771118164
7194	SCHW	2016-04-05	27.389999389648438
7195	SCHW	2016-04-06	27.829999923706055
7196	SCHW	2016-04-07	26.389999389648438
7197	SCHW	2016-04-08	26.610000610351562
7198	SCHW	2016-04-11	27.040000915527344
7199	SCHW	2016-04-12	27.450000762939453
7200	SCHW	2016-04-13	28.6200008392334
7201	SCHW	2016-04-14	28.739999771118164
7202	SCHW	2016-04-15	28.530000686645508
7203	SCHW	2016-04-18	28.850000381469727
7204	SCHW	2016-04-19	28.770000457763672
7205	SCHW	2016-04-20	29.09000015258789
7206	SCHW	2016-04-21	29.1299991607666
7207	SCHW	2016-04-22	29.719999313354492
7208	SCHW	2016-04-25	29.6299991607666
7209	SCHW	2016-04-26	29.860000610351562
7210	SCHW	2016-04-27	29.899999618530273
7211	SCHW	2016-04-28	28.979999542236328
7212	SCHW	2016-04-29	28.40999984741211
7213	SCHW	2016-05-02	28.790000915527344
7214	SCHW	2016-05-03	28.0
7215	SCHW	2016-05-04	27.540000915527344
7216	SCHW	2016-05-05	27.540000915527344
7217	SCHW	2016-05-06	27.309999465942383
7218	SCHW	2016-05-09	27.270000457763672
7219	SCHW	2016-05-10	28.010000228881836
7220	SCHW	2016-05-11	27.790000915527344
7221	SCHW	2016-05-12	27.940000534057617
7222	SCHW	2016-05-13	27.530000686645508
7223	SCHW	2016-05-16	27.690000534057617
7224	SCHW	2016-05-17	27.920000076293945
7225	SCHW	2016-05-18	29.290000915527344
7226	SCHW	2016-05-19	28.959999084472656
7227	SCHW	2016-05-20	29.440000534057617
7228	SCHW	2016-05-23	29.280000686645508
7229	SCHW	2016-05-24	30.219999313354492
7230	SCHW	2016-05-25	30.639999389648438
7231	SCHW	2016-05-26	30.149999618530273
7232	SCHW	2016-05-27	30.6299991607666
7233	SCHW	2016-05-31	30.579999923706055
7234	SCHW	2016-06-01	30.809999465942383
7235	SCHW	2016-06-02	30.84000015258789
7236	SCHW	2016-06-03	29.219999313354492
7237	SCHW	2016-06-06	29.799999237060547
7238	SCHW	2016-06-07	29.5
7239	SCHW	2016-06-08	29.450000762939453
7240	SCHW	2016-06-09	29.09000015258789
7241	SCHW	2016-06-10	28.450000762939453
7242	SCHW	2016-06-13	28.139999389648438
7243	SCHW	2016-06-14	27.979999542236328
7244	SCHW	2016-06-15	28.459999084472656
7245	SCHW	2016-06-16	28.510000228881836
7246	SCHW	2016-06-17	28.3799991607666
7247	SCHW	2016-06-20	28.649999618530273
7248	SCHW	2016-06-21	28.3799991607666
7249	SCHW	2016-06-22	28.34000015258789
7250	SCHW	2016-06-23	29.690000534057617
7251	SCHW	2016-06-24	26.149999618530273
7252	SCHW	2016-06-27	24.049999237060547
7253	SCHW	2016-06-28	24.559999465942383
7254	SCHW	2016-06-29	25.299999237060547
7255	SCHW	2016-06-30	25.309999465942383
7256	SCHW	2016-07-01	25.110000610351562
7257	SCHW	2016-07-05	24.34000015258789
7258	SCHW	2016-07-06	24.670000076293945
7259	SCHW	2016-07-07	25.260000228881836
7260	SCHW	2016-07-08	25.729999542236328
7261	SCHW	2016-07-11	25.780000686645508
7262	SCHW	2016-07-12	26.760000228881836
7263	SCHW	2016-07-13	26.43000030517578
7264	SCHW	2016-07-14	26.920000076293945
7265	SCHW	2016-07-15	27.030000686645508
7266	SCHW	2016-07-18	27.100000381469727
7267	SCHW	2016-07-19	27.479999542236328
7268	SCHW	2016-07-20	27.920000076293945
7269	SCHW	2016-07-21	27.860000610351562
7270	SCHW	2016-07-22	28.18000030517578
7271	SCHW	2016-07-25	28.260000228881836
7272	SCHW	2016-07-26	28.649999618530273
7273	SCHW	2016-07-27	28.709999084472656
7274	SCHW	2016-07-28	28.709999084472656
7275	SCHW	2016-07-29	28.420000076293945
7276	SCHW	2016-08-01	28.34000015258789
7277	SCHW	2016-08-02	27.93000030517578
7278	SCHW	2016-08-03	28.389999389648438
7279	SCHW	2016-08-04	28.489999771118164
7280	SCHW	2016-08-05	29.93000030517578
7281	SCHW	2016-08-08	30.059999465942383
7282	SCHW	2016-08-09	30.09000015258789
7283	SCHW	2016-08-10	29.559999465942383
7284	SCHW	2016-08-11	29.920000076293945
7285	SCHW	2016-08-12	29.700000762939453
7286	SCHW	2016-08-15	30.209999084472656
7287	SCHW	2016-08-16	30.139999389648438
7288	SCHW	2016-08-17	30.110000610351562
7289	SCHW	2016-08-18	30.190000534057617
7290	SCHW	2016-08-19	30.450000762939453
7291	SCHW	2016-08-22	30.18000030517578
7292	SCHW	2016-08-23	30.420000076293945
7293	SCHW	2016-08-24	30.229999542236328
7294	SCHW	2016-08-25	30.489999771118164
7295	SCHW	2016-08-26	30.950000762939453
7296	SCHW	2016-08-29	31.049999237060547
7297	SCHW	2016-08-30	31.610000610351562
7298	SCHW	2016-08-31	31.459999084472656
7299	SCHW	2016-09-01	30.979999542236328
7300	SCHW	2016-09-02	31.270000457763672
7301	SCHW	2016-09-06	30.729999542236328
7302	SCHW	2016-09-07	30.770000457763672
7303	SCHW	2016-09-08	30.920000076293945
7304	SCHW	2016-09-09	30.649999618530273
7305	SCHW	2016-09-12	30.8700008392334
7306	SCHW	2016-09-13	30.440000534057617
7307	SCHW	2016-09-14	30.209999084472656
7308	SCHW	2016-09-15	30.93000030517578
7309	SCHW	2016-09-16	30.530000686645508
7310	SCHW	2016-09-19	30.889999389648438
7311	SCHW	2016-09-20	30.75
7312	SCHW	2016-09-21	31.1299991607666
7313	SCHW	2016-09-22	31.239999771118164
7314	SCHW	2016-09-23	30.670000076293945
7315	SCHW	2016-09-26	30.459999084472656
7316	SCHW	2016-09-27	30.729999542236328
7317	SCHW	2016-09-28	31.059999465942383
7318	SCHW	2016-09-29	30.690000534057617
7319	SCHW	2016-09-30	31.56999969482422
7320	SCHW	2016-10-03	31.479999542236328
7321	SCHW	2016-10-04	31.850000381469727
7322	SCHW	2016-10-05	32.61000061035156
7323	SCHW	2016-10-06	32.43000030517578
7324	SCHW	2016-10-07	32.400001525878906
7325	SCHW	2016-10-10	32.45000076293945
7326	SCHW	2016-10-11	31.899999618530273
7327	SCHW	2016-10-12	31.729999542236328
7328	SCHW	2016-10-13	31.43000030517578
7329	SCHW	2016-10-14	31.969999313354492
7330	SCHW	2016-10-17	31.690000534057617
7331	SCHW	2016-10-18	32.209999084472656
7332	SCHW	2016-10-19	32.540000915527344
7333	SCHW	2016-10-20	32.16999816894531
7334	SCHW	2016-10-21	32.27000045776367
7335	SCHW	2016-10-24	32.189998626708984
7336	SCHW	2016-10-25	31.709999084472656
7337	SCHW	2016-10-26	32.150001525878906
7338	SCHW	2016-10-27	32.15999984741211
7339	SCHW	2016-10-28	31.889999389648438
7340	SCHW	2016-10-31	31.700000762939453
7341	SCHW	2016-11-01	31.649999618530273
7342	SCHW	2016-11-02	31.059999465942383
7343	SCHW	2016-11-03	31.149999618530273
7344	SCHW	2016-11-04	30.899999618530273
7345	SCHW	2016-11-07	32.310001373291016
7346	SCHW	2016-11-08	32.40999984741211
7347	SCHW	2016-11-09	33.709999084472656
7348	SCHW	2016-11-10	35.2599983215332
7349	SCHW	2016-11-11	36.08000183105469
7350	SCHW	2016-11-14	36.7599983215332
7351	SCHW	2016-11-15	37.20000076293945
7352	SCHW	2016-11-16	36.70000076293945
7353	SCHW	2016-11-17	37.040000915527344
7354	SCHW	2016-11-18	37.47999954223633
7355	SCHW	2016-11-21	38.099998474121094
7356	SCHW	2016-11-22	38.2400016784668
7357	SCHW	2016-11-23	39.11000061035156
7358	SCHW	2016-11-25	38.9900016784668
7359	SCHW	2016-11-28	38.349998474121094
7360	SCHW	2016-11-29	38.459999084472656
7361	SCHW	2016-11-30	38.65999984741211
7362	SCHW	2016-12-01	39.61000061035156
7363	SCHW	2016-12-02	38.7599983215332
7364	SCHW	2016-12-05	39.0
7365	SCHW	2016-12-06	39.27000045776367
7366	SCHW	2016-12-07	39.369998931884766
7367	SCHW	2016-12-08	39.41999816894531
7368	SCHW	2016-12-09	39.31999969482422
7369	SCHW	2016-12-12	39.029998779296875
7370	SCHW	2016-12-13	38.95000076293945
7371	SCHW	2016-12-14	39.0
7372	SCHW	2016-12-15	39.41999816894531
7373	SCHW	2016-12-16	38.84000015258789
7374	SCHW	2016-12-19	38.75
7375	SCHW	2016-12-20	40.150001525878906
7376	SCHW	2016-12-21	39.97999954223633
7377	SCHW	2016-12-22	39.77000045776367
7378	SCHW	2016-12-23	40.31999969482422
7379	SCHW	2016-12-27	40.470001220703125
7380	SCHW	2016-12-28	39.88999938964844
7381	SCHW	2016-12-29	39.58000183105469
7382	SCHW	2016-12-30	39.470001220703125
7383	SCHW	2017-01-03	40.20000076293945
7384	SCHW	2017-01-04	41.220001220703125
7385	SCHW	2017-01-05	40.970001220703125
7386	SCHW	2017-01-06	41.22999954223633
7387	SCHW	2017-01-09	41.119998931884766
7388	SCHW	2017-01-10	41.189998626708984
7389	SCHW	2017-01-11	41.31999969482422
7390	SCHW	2017-01-12	41.2599983215332
7391	SCHW	2017-01-13	41.40999984741211
7392	SCHW	2017-01-17	40.33000183105469
7393	SCHW	2017-01-18	41.099998474121094
7394	SCHW	2017-01-19	41.439998626708984
7395	SCHW	2017-01-20	41.310001373291016
7396	SCHW	2017-01-23	41.189998626708984
7397	SCHW	2017-01-24	41.79999923706055
7398	SCHW	2017-01-25	42.290000915527344
7399	SCHW	2017-01-26	42.45000076293945
7400	SCHW	2017-01-27	42.310001373291016
7401	SCHW	2017-01-30	41.83000183105469
7402	SCHW	2017-01-31	41.2400016784668
7403	SCHW	2017-02-01	41.34000015258789
7404	SCHW	2017-02-02	39.16999816894531
7405	SCHW	2017-02-03	40.16999816894531
7406	SCHW	2017-02-06	39.7400016784668
7407	SCHW	2017-02-07	39.68000030517578
7408	SCHW	2017-02-08	39.439998626708984
7409	SCHW	2017-02-09	40.08000183105469
7410	SCHW	2017-02-10	39.939998626708984
7411	SCHW	2017-02-13	40.720001220703125
7412	SCHW	2017-02-14	41.2599983215332
7413	SCHW	2017-02-15	42.15999984741211
7414	SCHW	2017-02-16	41.54999923706055
7415	SCHW	2017-02-17	41.54999923706055
7416	SCHW	2017-02-21	41.779998779296875
7417	SCHW	2017-02-22	41.619998931884766
7418	SCHW	2017-02-23	41.2400016784668
7419	SCHW	2017-02-24	41.11000061035156
7420	SCHW	2017-02-27	41.72999954223633
7421	SCHW	2017-02-28	40.40999984741211
7422	SCHW	2017-03-01	42.9900016784668
7423	SCHW	2017-03-02	42.22999954223633
7424	SCHW	2017-03-03	42.45000076293945
7425	SCHW	2017-03-06	42.11000061035156
7426	SCHW	2017-03-07	41.65999984741211
7427	SCHW	2017-03-08	41.86000061035156
7428	SCHW	2017-03-09	42.25
7429	SCHW	2017-03-10	42.47999954223633
7430	SCHW	2017-03-13	42.97999954223633
7431	SCHW	2017-03-14	42.66999816894531
7432	SCHW	2017-03-15	42.720001220703125
7433	SCHW	2017-03-16	43.529998779296875
7434	SCHW	2017-03-17	42.86000061035156
7435	SCHW	2017-03-20	42.25
7436	SCHW	2017-03-21	40.439998626708984
7437	SCHW	2017-03-22	40.15999984741211
7438	SCHW	2017-03-23	40.16999816894531
7439	SCHW	2017-03-24	40.02000045776367
7440	SCHW	2017-03-27	39.41999816894531
7441	SCHW	2017-03-28	40.4900016784668
7442	SCHW	2017-03-29	40.45000076293945
7443	SCHW	2017-03-30	41.13999938964844
7444	SCHW	2017-03-31	40.810001373291016
7445	SCHW	2017-04-03	40.56999969482422
7446	SCHW	2017-04-04	40.22999954223633
7447	SCHW	2017-04-05	39.47999954223633
7448	SCHW	2017-04-06	40.060001373291016
7449	SCHW	2017-04-07	39.900001525878906
7450	SCHW	2017-04-10	39.29999923706055
7451	SCHW	2017-04-11	38.93000030517578
7452	SCHW	2017-04-12	38.400001525878906
7453	SCHW	2017-04-13	37.529998779296875
7454	SCHW	2017-04-17	38.13999938964844
7455	SCHW	2017-04-18	37.90999984741211
7456	SCHW	2017-04-19	38.279998779296875
7457	SCHW	2017-04-20	38.68000030517578
7458	SCHW	2017-04-21	38.33000183105469
7459	SCHW	2017-04-24	39.189998626708984
7460	SCHW	2017-04-25	39.619998931884766
7461	SCHW	2017-04-26	40.060001373291016
7462	SCHW	2017-04-27	39.25
7463	SCHW	2017-04-28	38.849998474121094
7464	SCHW	2017-05-01	39.72999954223633
7465	SCHW	2017-05-02	40.029998779296875
7466	SCHW	2017-05-03	40.400001525878906
7467	SCHW	2017-05-04	40.15999984741211
7468	SCHW	2017-05-05	40.130001068115234
7469	SCHW	2017-05-08	40.40999984741211
7470	SCHW	2017-05-09	40.5
7471	SCHW	2017-05-10	40.150001525878906
7472	SCHW	2017-05-11	40.02000045776367
7473	SCHW	2017-05-12	39.61000061035156
7474	SCHW	2017-05-15	40.540000915527344
7475	SCHW	2017-05-16	40.66999816894531
7476	SCHW	2017-05-17	38.119998931884766
7477	SCHW	2017-05-18	38.33000183105469
7478	SCHW	2017-05-19	38.2599983215332
7479	SCHW	2017-05-22	38.52000045776367
7480	SCHW	2017-05-23	38.869998931884766
7481	SCHW	2017-05-24	39.0099983215332
7482	SCHW	2017-05-25	39.40999984741211
7483	SCHW	2017-05-26	39.52000045776367
7484	SCHW	2017-05-30	38.65999984741211
7485	SCHW	2017-05-31	38.75
7486	SCHW	2017-06-01	39.70000076293945
7487	SCHW	2017-06-02	38.95000076293945
7488	SCHW	2017-06-05	39.099998474121094
7489	SCHW	2017-06-06	38.720001220703125
7490	SCHW	2017-06-07	38.869998931884766
7491	SCHW	2017-06-08	39.7599983215332
7492	SCHW	2017-06-09	41.290000915527344
7493	SCHW	2017-06-12	41.880001068115234
7494	SCHW	2017-06-13	42.04999923706055
7495	SCHW	2017-06-14	42.29999923706055
7496	SCHW	2017-06-15	42.119998931884766
7497	SCHW	2017-06-16	41.91999816894531
7498	SCHW	2017-06-19	42.459999084472656
7499	SCHW	2017-06-20	42.13999938964844
7500	SCHW	2017-06-21	41.75
7501	SCHW	2017-06-22	41.630001068115234
7502	SCHW	2017-06-23	41.619998931884766
7503	SCHW	2017-06-26	41.849998474121094
7504	SCHW	2017-06-27	42.619998931884766
7505	SCHW	2017-06-28	42.849998474121094
7506	SCHW	2017-06-29	43.0099983215332
7507	SCHW	2017-06-30	42.959999084472656
7508	SCHW	2017-07-03	43.47999954223633
7509	SCHW	2017-07-05	43.68000030517578
7510	SCHW	2017-07-06	43.47999954223633
7511	SCHW	2017-07-07	43.31999969482422
7512	SCHW	2017-07-10	43.630001068115234
7513	SCHW	2017-07-11	43.099998474121094
7514	SCHW	2017-07-12	43.04999923706055
7515	SCHW	2017-07-13	43.18000030517578
7516	SCHW	2017-07-14	43.040000915527344
7517	SCHW	2017-07-17	42.93000030517578
7518	SCHW	2017-07-18	42.86000061035156
7519	SCHW	2017-07-19	42.16999816894531
7520	SCHW	2017-07-20	42.13999938964844
7521	SCHW	2017-07-21	42.150001525878906
7522	SCHW	2017-07-24	41.959999084472656
7523	SCHW	2017-07-25	42.95000076293945
7524	SCHW	2017-07-26	42.779998779296875
7525	SCHW	2017-07-27	42.540000915527344
7526	SCHW	2017-07-28	42.54999923706055
7527	SCHW	2017-07-31	42.900001525878906
7528	SCHW	2017-08-01	43.130001068115234
7529	SCHW	2017-08-02	43.02000045776367
7530	SCHW	2017-08-03	42.880001068115234
7531	SCHW	2017-08-04	43.11000061035156
7532	SCHW	2017-08-07	42.880001068115234
7533	SCHW	2017-08-08	42.720001220703125
7534	SCHW	2017-08-09	42.02000045776367
7535	SCHW	2017-08-10	40.61000061035156
7536	SCHW	2017-08-11	40.650001525878906
7537	SCHW	2017-08-14	41.119998931884766
7538	SCHW	2017-08-15	40.93000030517578
7539	SCHW	2017-08-16	40.7400016784668
7540	SCHW	2017-08-17	39.66999816894531
7541	SCHW	2017-08-18	39.5099983215332
7542	SCHW	2017-08-21	39.27000045776367
7543	SCHW	2017-08-22	39.77000045776367
7544	SCHW	2017-08-23	39.7599983215332
7545	SCHW	2017-08-24	39.63999938964844
7546	SCHW	2017-08-25	39.7599983215332
7547	SCHW	2017-08-28	39.540000915527344
7548	SCHW	2017-08-29	39.18000030517578
7549	SCHW	2017-08-30	39.56999969482422
7550	SCHW	2017-08-31	39.900001525878906
7551	SCHW	2017-09-01	40.15999984741211
7552	SCHW	2017-09-05	38.77000045776367
7553	SCHW	2017-09-06	38.93000030517578
7554	SCHW	2017-09-07	38.11000061035156
7555	SCHW	2017-09-08	38.68000030517578
7556	SCHW	2017-09-11	39.310001373291016
7557	SCHW	2017-09-12	39.84000015258789
7558	SCHW	2017-09-13	39.79999923706055
7559	SCHW	2017-09-14	39.9900016784668
7560	SCHW	2017-09-15	40.209999084472656
7561	SCHW	2017-09-18	40.650001525878906
7562	SCHW	2017-09-19	41.040000915527344
7563	SCHW	2017-09-20	41.61000061035156
7564	SCHW	2017-09-21	42.08000183105469
7565	SCHW	2017-09-22	42.540000915527344
7566	SCHW	2017-09-25	42.5
7567	SCHW	2017-09-26	42.83000183105469
7568	SCHW	2017-09-27	44.040000915527344
7569	SCHW	2017-09-28	43.630001068115234
7570	SCHW	2017-09-29	43.7400016784668
7571	SCHW	2017-10-02	44.040000915527344
7572	SCHW	2017-10-03	44.459999084472656
7573	SCHW	2017-10-04	44.279998779296875
7574	SCHW	2017-10-05	45.18000030517578
7575	SCHW	2017-10-06	45.34000015258789
7576	SCHW	2017-10-09	45.40999984741211
7577	SCHW	2017-10-10	45.09000015258789
7578	SCHW	2017-10-11	45.310001373291016
7579	SCHW	2017-10-12	45.029998779296875
7580	SCHW	2017-10-13	44.72999954223633
7581	SCHW	2017-10-16	44.470001220703125
7582	SCHW	2017-10-17	43.38999938964844
7583	SCHW	2017-10-18	43.47999954223633
7584	SCHW	2017-10-19	43.27000045776367
7585	SCHW	2017-10-20	44.68000030517578
7586	SCHW	2017-10-23	44.470001220703125
7587	SCHW	2017-10-24	45.189998626708984
7588	SCHW	2017-10-25	44.650001525878906
7589	SCHW	2017-10-26	45.349998474121094
7590	SCHW	2017-10-27	44.90999984741211
7591	SCHW	2017-10-30	44.849998474121094
7592	SCHW	2017-10-31	44.84000015258789
7593	SCHW	2017-11-01	44.2400016784668
7594	SCHW	2017-11-02	45.060001373291016
7595	SCHW	2017-11-03	44.81999969482422
7596	SCHW	2017-11-06	44.650001525878906
7597	SCHW	2017-11-07	44.150001525878906
7598	SCHW	2017-11-08	44.279998779296875
7599	SCHW	2017-11-09	44.0
7600	SCHW	2017-11-10	44.27000045776367
7601	SCHW	2017-11-13	44.599998474121094
7602	SCHW	2017-11-14	44.59000015258789
7603	SCHW	2017-11-15	44.540000915527344
7604	SCHW	2017-11-16	44.63999938964844
7605	SCHW	2017-11-17	44.68000030517578
7606	SCHW	2017-11-20	45.119998931884766
7607	SCHW	2017-11-21	46.08000183105469
7608	SCHW	2017-11-22	45.79999923706055
7609	SCHW	2017-11-24	45.779998779296875
7610	SCHW	2017-11-27	45.77000045776367
7611	SCHW	2017-11-28	47.13999938964844
7612	SCHW	2017-11-29	48.41999816894531
7613	SCHW	2017-11-30	48.790000915527344
7614	SCHW	2017-12-01	49.5
7615	SCHW	2017-12-04	51.54999923706055
7616	SCHW	2017-12-05	50.779998779296875
7617	SCHW	2017-12-06	50.540000915527344
7618	SCHW	2017-12-07	51.08000183105469
7619	SCHW	2017-12-08	51.38999938964844
7620	SCHW	2017-12-11	50.720001220703125
7621	SCHW	2017-12-12	51.560001373291016
7622	SCHW	2017-12-13	50.33000183105469
7623	SCHW	2017-12-14	50.20000076293945
7624	SCHW	2017-12-15	51.279998779296875
7625	SCHW	2017-12-18	51.7400016784668
7626	SCHW	2017-12-19	51.810001373291016
7627	SCHW	2017-12-20	51.810001373291016
7628	SCHW	2017-12-21	52.279998779296875
7629	SCHW	2017-12-22	52.08000183105469
7630	SCHW	2017-12-26	51.869998931884766
7631	SCHW	2017-12-27	51.849998474121094
7632	SCHW	2017-12-28	52.040000915527344
7633	SCHW	2017-12-29	51.369998931884766
7634	SCHW	2018-01-02	51.439998626708984
7635	SCHW	2018-01-03	51.52000045776367
7636	SCHW	2018-01-04	51.810001373291016
7637	SCHW	2018-01-05	52.0099983215332
7638	SCHW	2018-01-08	52.2400016784668
7639	SCHW	2018-01-09	53.34000015258789
7640	SCHW	2018-01-10	53.560001373291016
7641	SCHW	2018-01-11	54.16999816894531
7642	SCHW	2018-01-12	55.38999938964844
7643	SCHW	2018-01-16	55.529998779296875
7644	SCHW	2018-01-17	56.09000015258789
7645	SCHW	2018-01-18	55.33000183105469
7646	SCHW	2018-01-19	55.47999954223633
7647	SCHW	2018-01-22	55.439998626708984
7648	SCHW	2018-01-23	55.31999969482422
7649	SCHW	2018-01-24	55.38999938964844
7650	SCHW	2018-01-25	54.18000030517578
7651	SCHW	2018-01-26	54.27000045776367
7652	SCHW	2018-01-29	54.04999923706055
7653	SCHW	2018-01-30	53.20000076293945
7654	SCHW	2018-01-31	53.34000015258789
7655	SCHW	2018-02-01	54.90999984741211
7656	SCHW	2018-02-02	53.34000015258789
7657	SCHW	2018-02-05	51.290000915527344
7658	SCHW	2018-02-06	52.86000061035156
7659	SCHW	2018-02-07	52.029998779296875
7660	SCHW	2018-02-08	48.900001525878906
7661	SCHW	2018-02-09	50.119998931884766
7662	SCHW	2018-02-12	50.939998626708984
7663	SCHW	2018-02-13	51.150001525878906
7664	SCHW	2018-02-14	52.400001525878906
7665	SCHW	2018-02-15	52.33000183105469
7666	SCHW	2018-02-16	52.16999816894531
7667	SCHW	2018-02-20	52.34000015258789
7668	SCHW	2018-02-21	52.29999923706055
7669	SCHW	2018-02-22	52.029998779296875
7670	SCHW	2018-02-23	52.7400016784668
7671	SCHW	2018-02-26	53.72999954223633
7672	SCHW	2018-02-27	53.79999923706055
7673	SCHW	2018-02-28	53.02000045776367
7674	SCHW	2018-03-01	52.04999923706055
7675	SCHW	2018-03-02	52.630001068115234
7676	SCHW	2018-03-05	53.61000061035156
7677	SCHW	2018-03-06	54.72999954223633
7678	SCHW	2018-03-07	55.43000030517578
7679	SCHW	2018-03-08	55.90999984741211
7680	SCHW	2018-03-09	57.70000076293945
7681	SCHW	2018-03-12	57.7599983215332
7682	SCHW	2018-03-13	56.68000030517578
7683	SCHW	2018-03-14	55.939998626708984
7684	SCHW	2018-03-15	55.59000015258789
7685	SCHW	2018-03-16	55.709999084472656
7686	SCHW	2018-03-19	55.66999816894531
7687	SCHW	2018-03-20	55.970001220703125
7688	SCHW	2018-03-21	55.84000015258789
7689	SCHW	2018-03-22	53.400001525878906
7690	SCHW	2018-03-23	51.31999969482422
7691	SCHW	2018-03-26	52.959999084472656
7692	SCHW	2018-03-27	51.529998779296875
7693	SCHW	2018-03-28	50.900001525878906
7694	SCHW	2018-03-29	52.220001220703125
7695	SCHW	2018-04-02	50.40999984741211
7696	SCHW	2018-04-03	51.150001525878906
7697	SCHW	2018-04-04	51.75
7698	SCHW	2018-04-05	52.349998474121094
7699	SCHW	2018-04-06	50.11000061035156
7700	SCHW	2018-04-09	50.209999084472656
7701	SCHW	2018-04-10	51.5099983215332
7702	SCHW	2018-04-11	50.91999816894531
7703	SCHW	2018-04-12	51.72999954223633
7704	SCHW	2018-04-13	51.040000915527344
7705	SCHW	2018-04-16	53.08000183105469
7706	SCHW	2018-04-17	53.61000061035156
7707	SCHW	2018-04-18	52.18000030517578
7708	SCHW	2018-04-19	53.68000030517578
7709	SCHW	2018-04-20	54.9900016784668
7710	SCHW	2018-04-23	55.369998931884766
7711	SCHW	2018-04-24	54.4900016784668
7712	SCHW	2018-04-25	54.599998474121094
7713	SCHW	2018-04-26	55.650001525878906
7714	SCHW	2018-04-27	55.9900016784668
7715	SCHW	2018-04-30	55.68000030517578
7716	SCHW	2018-05-01	55.61000061035156
7717	SCHW	2018-05-02	55.650001525878906
7718	SCHW	2018-05-03	55.0
7719	SCHW	2018-05-04	56.09000015258789
7720	SCHW	2018-05-07	56.970001220703125
7721	SCHW	2018-05-08	57.29999923706055
7722	SCHW	2018-05-09	58.72999954223633
7723	SCHW	2018-05-10	59.0
7724	SCHW	2018-05-11	59.459999084472656
7725	SCHW	2018-05-14	58.93000030517578
7726	SCHW	2018-05-15	58.81999969482422
7727	SCHW	2018-05-16	58.880001068115234
7728	SCHW	2018-05-17	59.31999969482422
7729	SCHW	2018-05-18	59.13999938964844
7730	SCHW	2018-05-21	59.439998626708984
7731	SCHW	2018-05-22	59.59000015258789
7732	SCHW	2018-05-23	58.93000030517578
7733	SCHW	2018-05-24	58.13999938964844
7734	SCHW	2018-05-25	57.29999923706055
7735	SCHW	2018-05-29	55.13999938964844
7736	SCHW	2018-05-30	56.0099983215332
7737	SCHW	2018-05-31	55.619998931884766
7738	SCHW	2018-06-01	56.72999954223633
7739	SCHW	2018-06-04	56.86000061035156
7740	SCHW	2018-06-05	56.29999923706055
7741	SCHW	2018-06-06	57.95000076293945
7742	SCHW	2018-06-07	57.34000015258789
7743	SCHW	2018-06-08	57.72999954223633
7744	SCHW	2018-06-11	57.40999984741211
7745	SCHW	2018-06-12	57.310001373291016
7746	SCHW	2018-06-13	57.36000061035156
7747	SCHW	2018-06-14	56.61000061035156
7748	SCHW	2018-06-15	56.09000015258789
7749	SCHW	2018-06-18	55.47999954223633
7750	SCHW	2018-06-19	55.27000045776367
7751	SCHW	2018-06-20	55.540000915527344
7752	SCHW	2018-06-21	55.310001373291016
7753	SCHW	2018-06-22	54.900001525878906
7754	SCHW	2018-06-25	53.40999984741211
7755	SCHW	2018-06-26	53.06999969482422
7756	SCHW	2018-06-27	51.900001525878906
7757	SCHW	2018-06-28	51.709999084472656
7758	SCHW	2018-06-29	51.099998474121094
7759	SCHW	2018-07-02	51.29999923706055
7760	SCHW	2018-07-03	50.2400016784668
7761	SCHW	2018-07-05	49.47999954223633
7762	SCHW	2018-07-06	50.650001525878906
7763	SCHW	2018-07-09	51.900001525878906
7764	SCHW	2018-07-10	51.11000061035156
7765	SCHW	2018-07-11	50.470001220703125
7766	SCHW	2018-07-12	50.75
7767	SCHW	2018-07-13	50.619998931884766
7768	SCHW	2018-07-16	51.060001373291016
7769	SCHW	2018-07-17	52.880001068115234
7770	SCHW	2018-07-18	54.220001220703125
7771	SCHW	2018-07-19	52.880001068115234
7772	SCHW	2018-07-20	52.150001525878906
7773	SCHW	2018-07-23	52.61000061035156
7774	SCHW	2018-07-24	52.86000061035156
7775	SCHW	2018-07-25	52.939998626708984
7776	SCHW	2018-07-26	52.650001525878906
7777	SCHW	2018-07-27	52.54999923706055
7778	SCHW	2018-07-30	51.31999969482422
7779	SCHW	2018-07-31	51.060001373291016
7780	SCHW	2018-08-01	50.880001068115234
7781	SCHW	2018-08-02	50.130001068115234
7782	SCHW	2018-08-03	50.290000915527344
7783	SCHW	2018-08-06	50.400001525878906
7784	SCHW	2018-08-07	50.790000915527344
7785	SCHW	2018-08-08	50.5
7786	SCHW	2018-08-09	50.72999954223633
7787	SCHW	2018-08-10	50.61000061035156
7788	SCHW	2018-08-13	50.11000061035156
7789	SCHW	2018-08-14	50.529998779296875
7790	SCHW	2018-08-15	50.2400016784668
7791	SCHW	2018-08-16	51.130001068115234
7792	SCHW	2018-08-17	50.900001525878906
7793	SCHW	2018-08-20	51.41999816894531
7794	SCHW	2018-08-21	50.16999816894531
7795	SCHW	2018-08-22	50.93000030517578
7796	SCHW	2018-08-23	50.16999816894531
7797	SCHW	2018-08-24	50.54999923706055
7798	SCHW	2018-08-27	51.369998931884766
7799	SCHW	2018-08-28	51.2400016784668
7800	SCHW	2018-08-29	51.33000183105469
7801	SCHW	2018-08-30	50.560001373291016
7802	SCHW	2018-08-31	50.790000915527344
7803	SCHW	2018-09-04	51.31999969482422
7804	SCHW	2018-09-05	50.52000045776367
7805	SCHW	2018-09-06	49.5099983215332
7806	SCHW	2018-09-07	50.15999984741211
7807	SCHW	2018-09-10	50.619998931884766
7808	SCHW	2018-09-11	50.97999954223633
7809	SCHW	2018-09-12	50.709999084472656
7810	SCHW	2018-09-13	50.41999816894531
7811	SCHW	2018-09-14	51.15999984741211
7812	SCHW	2018-09-17	50.31999969482422
7813	SCHW	2018-09-18	50.619998931884766
7814	SCHW	2018-09-19	51.9900016784668
7815	SCHW	2018-09-20	52.06999969482422
7816	SCHW	2018-09-21	51.84000015258789
7817	SCHW	2018-09-24	51.560001373291016
7818	SCHW	2018-09-25	51.619998931884766
7819	SCHW	2018-09-26	50.720001220703125
7820	SCHW	2018-09-27	50.52000045776367
7821	SCHW	2018-09-28	49.150001525878906
7822	SCHW	2018-10-01	49.54999923706055
7823	SCHW	2018-10-02	49.849998474121094
7824	SCHW	2018-10-03	50.79999923706055
7825	SCHW	2018-10-04	51.68000030517578
7826	SCHW	2018-10-05	51.47999954223633
7827	SCHW	2018-10-08	51.66999816894531
7828	SCHW	2018-10-09	52.16999816894531
7829	SCHW	2018-10-10	49.59000015258789
7830	SCHW	2018-10-11	48.130001068115234
7831	SCHW	2018-10-12	49.0099983215332
7832	SCHW	2018-10-15	47.63999938964844
7833	SCHW	2018-10-16	48.22999954223633
7834	SCHW	2018-10-17	48.040000915527344
7835	SCHW	2018-10-18	46.70000076293945
7836	SCHW	2018-10-19	46.83000183105469
7837	SCHW	2018-10-22	45.599998474121094
7838	SCHW	2018-10-23	44.540000915527344
7839	SCHW	2018-10-24	42.56999969482422
7840	SCHW	2018-10-25	43.18000030517578
7841	SCHW	2018-10-26	43.189998626708984
7842	SCHW	2018-10-29	43.70000076293945
7843	SCHW	2018-10-30	45.56999969482422
7844	SCHW	2018-10-31	46.2400016784668
7845	SCHW	2018-11-01	46.38999938964844
7846	SCHW	2018-11-02	46.58000183105469
7847	SCHW	2018-11-05	47.279998779296875
7848	SCHW	2018-11-06	47.7599983215332
7849	SCHW	2018-11-07	48.58000183105469
7850	SCHW	2018-11-08	48.630001068115234
7851	SCHW	2018-11-09	47.63999938964844
7852	SCHW	2018-11-12	46.72999954223633
7853	SCHW	2018-11-13	47.04999923706055
7854	SCHW	2018-11-14	46.86000061035156
7855	SCHW	2018-11-15	47.31999969482422
7856	SCHW	2018-11-16	46.959999084472656
7857	SCHW	2018-11-19	45.970001220703125
7858	SCHW	2018-11-20	44.529998779296875
7859	SCHW	2018-11-21	44.869998931884766
7860	SCHW	2018-11-23	44.08000183105469
7861	SCHW	2018-11-26	45.09000015258789
7862	SCHW	2018-11-27	45.33000183105469
7863	SCHW	2018-11-28	45.65999984741211
7864	SCHW	2018-11-29	44.15999984741211
7865	SCHW	2018-11-30	44.79999923706055
7866	SCHW	2018-12-03	45.459999084472656
7867	SCHW	2018-12-04	43.0099983215332
7868	SCHW	2018-12-06	42.599998474121094
7869	SCHW	2018-12-07	41.470001220703125
7870	SCHW	2018-12-10	41.099998474121094
7871	SCHW	2018-12-11	41.25
7872	SCHW	2018-12-12	41.880001068115234
7873	SCHW	2018-12-13	41.43000030517578
7874	SCHW	2018-12-14	41.189998626708984
7875	SCHW	2018-12-17	40.70000076293945
7876	SCHW	2018-12-18	40.45000076293945
7877	SCHW	2018-12-19	39.720001220703125
7878	SCHW	2018-12-20	39.619998931884766
7879	SCHW	2018-12-21	39.13999938964844
7880	SCHW	2018-12-24	38.25
7881	SCHW	2018-12-26	40.560001373291016
7882	SCHW	2018-12-27	41.060001373291016
7883	SCHW	2018-12-28	41.060001373291016
7884	SCHW	2018-12-31	41.529998779296875
7885	SCHW	2019-01-02	41.58000183105469
7886	SCHW	2019-01-03	40.720001220703125
7887	SCHW	2019-01-04	42.439998626708984
7888	SCHW	2019-01-07	42.7400016784668
7889	SCHW	2019-01-08	43.279998779296875
7890	SCHW	2019-01-09	43.83000183105469
7891	SCHW	2019-01-10	43.709999084472656
7892	SCHW	2019-01-11	43.81999969482422
7893	SCHW	2019-01-14	43.79999923706055
7894	SCHW	2019-01-15	44.25
7895	SCHW	2019-01-16	46.70000076293945
7896	SCHW	2019-01-17	46.91999816894531
7897	SCHW	2019-01-18	47.97999954223633
7898	SCHW	2019-01-22	47.470001220703125
7899	SCHW	2019-01-23	47.31999969482422
7900	SCHW	2019-01-24	47.380001068115234
7901	SCHW	2019-01-25	47.970001220703125
7902	SCHW	2019-01-28	47.52000045776367
7903	SCHW	2019-01-29	47.720001220703125
7904	SCHW	2019-01-30	46.869998931884766
7905	SCHW	2019-01-31	46.77000045776367
7906	SCHW	2019-02-01	47.029998779296875
7907	SCHW	2019-02-04	47.20000076293945
7908	SCHW	2019-02-05	46.59000015258789
7909	SCHW	2019-02-06	46.11000061035156
7910	SCHW	2019-02-07	45.18000030517578
7911	SCHW	2019-02-08	44.7599983215332
7912	SCHW	2019-02-11	44.7400016784668
7913	SCHW	2019-02-12	45.880001068115234
7914	SCHW	2019-02-13	45.97999954223633
7915	SCHW	2019-02-14	45.290000915527344
7916	SCHW	2019-02-15	46.36000061035156
7917	SCHW	2019-02-19	47.060001373291016
7918	SCHW	2019-02-20	46.45000076293945
7919	SCHW	2019-02-21	45.720001220703125
7920	SCHW	2019-02-22	46.16999816894531
7921	SCHW	2019-02-25	46.0099983215332
7922	SCHW	2019-02-26	46.560001373291016
7923	SCHW	2019-02-27	46.56999969482422
7924	SCHW	2019-02-28	46.0099983215332
7925	SCHW	2019-03-01	46.810001373291016
7926	SCHW	2019-03-04	45.650001525878906
7927	SCHW	2019-03-05	45.880001068115234
7928	SCHW	2019-03-06	45.2599983215332
7929	SCHW	2019-03-07	44.02000045776367
7930	SCHW	2019-03-08	43.45000076293945
7931	SCHW	2019-03-11	43.790000915527344
7932	SCHW	2019-03-12	43.9900016784668
7933	SCHW	2019-03-13	44.40999984741211
7934	SCHW	2019-03-14	45.29999923706055
7935	SCHW	2019-03-15	45.45000076293945
7936	SCHW	2019-03-18	45.900001525878906
7937	SCHW	2019-03-19	45.7400016784668
7938	SCHW	2019-03-20	44.560001373291016
7939	SCHW	2019-03-21	43.810001373291016
7940	SCHW	2019-03-22	41.79999923706055
7941	SCHW	2019-03-25	41.83000183105469
7942	SCHW	2019-03-26	42.54999923706055
7943	SCHW	2019-03-27	41.90999984741211
7944	SCHW	2019-03-28	42.689998626708984
7945	SCHW	2019-03-29	42.7599983215332
7946	SCHW	2019-04-01	44.130001068115234
7947	SCHW	2019-04-02	44.380001068115234
7948	SCHW	2019-04-03	44.630001068115234
7949	SCHW	2019-04-04	44.869998931884766
7950	SCHW	2019-04-05	44.54999923706055
7951	SCHW	2019-04-08	44.779998779296875
7952	SCHW	2019-04-09	44.45000076293945
7953	SCHW	2019-04-10	44.27000045776367
7954	SCHW	2019-04-11	44.2599983215332
7955	SCHW	2019-04-12	45.349998474121094
7956	SCHW	2019-04-15	45.029998779296875
7957	SCHW	2019-04-16	45.65999984741211
7958	SCHW	2019-04-17	46.099998474121094
7959	SCHW	2019-04-18	45.54999923706055
7960	SCHW	2019-04-22	45.45000076293945
7961	SCHW	2019-04-23	45.560001373291016
7962	SCHW	2019-04-24	45.06999969482422
7963	SCHW	2019-04-25	45.310001373291016
7964	SCHW	2019-04-26	44.900001525878906
7965	SCHW	2019-04-29	45.900001525878906
7966	SCHW	2019-04-30	45.779998779296875
7967	SCHW	2019-05-01	45.560001373291016
7968	SCHW	2019-05-02	45.880001068115234
7969	SCHW	2019-05-03	46.2400016784668
7970	SCHW	2019-05-06	46.2599983215332
7971	SCHW	2019-05-07	45.68000030517578
7972	SCHW	2019-05-08	45.58000183105469
7973	SCHW	2019-05-09	45.81999969482422
7974	SCHW	2019-05-10	45.849998474121094
7975	SCHW	2019-05-13	43.810001373291016
7976	SCHW	2019-05-14	44.34000015258789
7977	SCHW	2019-05-15	42.7400016784668
7978	SCHW	2019-05-16	43.7400016784668
7979	SCHW	2019-05-17	43.209999084472656
7980	SCHW	2019-05-20	43.54999923706055
7981	SCHW	2019-05-21	44.02000045776367
7982	SCHW	2019-05-22	43.56999969482422
7983	SCHW	2019-05-23	42.540000915527344
7984	SCHW	2019-05-24	43.25
7985	SCHW	2019-05-28	42.790000915527344
7986	SCHW	2019-05-29	42.77000045776367
7987	SCHW	2019-05-30	42.54999923706055
7988	SCHW	2019-05-31	41.61000061035156
7989	SCHW	2019-06-03	41.630001068115234
7990	SCHW	2019-06-04	43.84000015258789
7991	SCHW	2019-06-05	43.779998779296875
7992	SCHW	2019-06-06	43.93000030517578
7993	SCHW	2019-06-07	43.0
7994	SCHW	2019-06-10	43.310001373291016
7995	SCHW	2019-06-11	42.849998474121094
7996	SCHW	2019-06-12	42.099998474121094
7997	SCHW	2019-06-13	42.36000061035156
7998	SCHW	2019-06-14	41.0099983215332
7999	SCHW	2019-06-17	40.61000061035156
8000	SCHW	2019-06-18	40.90999984741211
8001	SCHW	2019-06-19	39.88999938964844
8002	SCHW	2019-06-20	40.029998779296875
8003	SCHW	2019-06-21	40.630001068115234
8004	SCHW	2019-06-24	39.150001525878906
8005	SCHW	2019-06-25	39.22999954223633
8006	SCHW	2019-06-26	39.66999816894531
8007	SCHW	2019-06-27	40.20000076293945
8008	SCHW	2019-06-28	40.189998626708984
8009	SCHW	2019-07-01	40.7599983215332
8010	SCHW	2019-07-02	40.189998626708984
8011	SCHW	2019-07-03	40.45000076293945
8012	SCHW	2019-07-05	40.86000061035156
8013	SCHW	2019-07-08	39.9900016784668
8014	SCHW	2019-07-09	40.27000045776367
8015	SCHW	2019-07-10	39.65999984741211
8016	SCHW	2019-07-11	40.459999084472656
8017	SCHW	2019-07-12	40.130001068115234
8018	SCHW	2019-07-15	40.29999923706055
8019	SCHW	2019-07-16	41.630001068115234
8020	SCHW	2019-07-17	41.209999084472656
8021	SCHW	2019-07-18	41.47999954223633
8022	SCHW	2019-07-19	42.720001220703125
8023	SCHW	2019-07-22	43.15999984741211
8024	SCHW	2019-07-23	43.529998779296875
8025	SCHW	2019-07-24	44.279998779296875
8026	SCHW	2019-07-25	44.06999969482422
8027	SCHW	2019-07-26	44.04999923706055
8028	SCHW	2019-07-29	43.709999084472656
8029	SCHW	2019-07-30	43.02000045776367
8030	SCHW	2019-07-31	43.220001220703125
8031	SCHW	2019-08-01	41.290000915527344
8032	SCHW	2019-08-02	40.75
8033	SCHW	2019-08-05	38.84000015258789
8034	SCHW	2019-08-06	39.40999984741211
8035	SCHW	2019-08-07	37.58000183105469
8036	SCHW	2019-08-08	37.45000076293945
8037	SCHW	2019-08-09	36.869998931884766
8038	SCHW	2019-08-12	36.40999984741211
8039	SCHW	2019-08-13	37.68000030517578
8040	SCHW	2019-08-14	36.59000015258789
8041	SCHW	2019-08-15	36.560001373291016
8042	SCHW	2019-08-16	37.13999938964844
8043	SCHW	2019-08-19	37.70000076293945
8044	SCHW	2019-08-20	37.31999969482422
8045	SCHW	2019-08-21	37.61000061035156
8046	SCHW	2019-08-22	37.869998931884766
8047	SCHW	2019-08-23	36.58000183105469
8048	SCHW	2019-08-26	36.66999816894531
8049	SCHW	2019-08-27	36.119998931884766
8050	SCHW	2019-08-28	36.72999954223633
8051	SCHW	2019-08-29	37.7599983215332
8052	SCHW	2019-08-30	38.27000045776367
8053	SCHW	2019-09-03	37.959999084472656
8054	SCHW	2019-09-04	38.66999816894531
8055	SCHW	2019-09-05	39.619998931884766
8056	SCHW	2019-09-06	39.900001525878906
8057	SCHW	2019-09-09	41.099998474121094
8058	SCHW	2019-09-10	41.95000076293945
8059	SCHW	2019-09-11	42.7599983215332
8060	SCHW	2019-09-12	43.06999969482422
8061	SCHW	2019-09-13	43.619998931884766
8062	SCHW	2019-09-16	43.599998474121094
8063	SCHW	2019-09-17	43.11000061035156
8064	SCHW	2019-09-18	43.22999954223633
8065	SCHW	2019-09-19	42.91999816894531
8066	SCHW	2019-09-20	42.779998779296875
8067	SCHW	2019-09-23	42.58000183105469
8068	SCHW	2019-09-24	41.790000915527344
8069	SCHW	2019-09-25	41.79999923706055
8070	SCHW	2019-09-26	40.88999938964844
8071	SCHW	2019-09-27	41.40999984741211
8072	SCHW	2019-09-30	41.83000183105469
8073	SCHW	2019-10-01	37.7599983215332
8074	SCHW	2019-10-02	36.5099983215332
8075	SCHW	2019-10-03	35.099998474121094
8076	SCHW	2019-10-04	35.66999816894531
8077	SCHW	2019-10-07	35.45000076293945
8078	SCHW	2019-10-08	35.22999954223633
8079	SCHW	2019-10-09	35.66999816894531
8080	SCHW	2019-10-10	36.13999938964844
8081	SCHW	2019-10-11	37.279998779296875
8082	SCHW	2019-10-14	37.720001220703125
8083	SCHW	2019-10-15	39.7400016784668
8084	SCHW	2019-10-16	39.02000045776367
8085	SCHW	2019-10-17	39.45000076293945
8086	SCHW	2019-10-18	39.939998626708984
8087	SCHW	2019-10-21	40.900001525878906
8088	SCHW	2019-10-22	40.91999816894531
8089	SCHW	2019-10-23	41.369998931884766
8090	SCHW	2019-10-24	40.9900016784668
8091	SCHW	2019-10-25	40.97999954223633
8092	SCHW	2019-10-28	41.47999954223633
8093	SCHW	2019-10-29	40.959999084472656
8094	SCHW	2019-10-30	41.29999923706055
8095	SCHW	2019-10-31	40.709999084472656
8096	SCHW	2019-11-01	41.779998779296875
8097	SCHW	2019-11-04	43.220001220703125
8098	SCHW	2019-11-05	43.41999816894531
8099	SCHW	2019-11-06	43.08000183105469
8100	SCHW	2019-11-07	43.5
8101	SCHW	2019-11-08	43.540000915527344
8102	SCHW	2019-11-11	43.22999954223633
8103	SCHW	2019-11-12	43.47999954223633
8104	SCHW	2019-11-13	42.810001373291016
8105	SCHW	2019-11-14	43.380001068115234
8106	SCHW	2019-11-15	44.349998474121094
8107	SCHW	2019-11-18	44.18000030517578
8108	SCHW	2019-11-19	44.400001525878906
8109	SCHW	2019-11-20	44.75
8110	SCHW	2019-11-21	48.029998779296875
8111	SCHW	2019-11-22	48.20000076293945
8112	SCHW	2019-11-25	49.310001373291016
8113	SCHW	2019-11-26	49.2400016784668
8114	SCHW	2019-11-27	49.84000015258789
8115	SCHW	2019-11-29	49.5
8116	SCHW	2019-12-02	49.56999969482422
8117	SCHW	2019-12-03	48.65999984741211
8118	SCHW	2019-12-04	49.029998779296875
8119	SCHW	2019-12-05	48.7400016784668
8120	SCHW	2019-12-06	48.95000076293945
8121	SCHW	2019-12-09	48.95000076293945
8122	SCHW	2019-12-10	49.189998626708984
8123	SCHW	2019-12-11	49.599998474121094
8124	SCHW	2019-12-12	51.06999969482422
8125	SCHW	2019-12-13	49.95000076293945
8126	SCHW	2019-12-16	49.720001220703125
8127	SCHW	2019-12-17	49.4900016784668
8128	SCHW	2019-12-18	48.65999984741211
8129	SCHW	2019-12-19	48.20000076293945
8130	SCHW	2019-12-20	48.119998931884766
8131	SCHW	2019-12-23	48.709999084472656
8132	SCHW	2019-12-24	48.709999084472656
8133	SCHW	2019-12-26	48.56999969482422
8134	SCHW	2019-12-27	48.34000015258789
8135	SCHW	2019-12-30	47.81999969482422
8136	SCHW	2019-12-31	47.560001373291016
8137	SCHW	2020-01-02	48.22999954223633
8138	SCHW	2020-01-03	47.0099983215332
8139	SCHW	2020-01-06	47.34000015258789
8140	SCHW	2020-01-07	47.619998931884766
8141	SCHW	2020-01-08	47.90999984741211
8142	SCHW	2020-01-09	48.11000061035156
8143	SCHW	2020-01-10	47.79999923706055
8144	SCHW	2020-01-13	48.02000045776367
8145	SCHW	2020-01-14	47.709999084472656
8146	SCHW	2020-01-15	47.119998931884766
8147	SCHW	2020-01-16	49.0
8148	SCHW	2020-01-17	48.34000015258789
8149	SCHW	2020-01-21	48.45000076293945
8150	SCHW	2020-01-22	48.93000030517578
8151	SCHW	2020-01-23	48.41999816894531
8152	SCHW	2020-01-24	47.150001525878906
8153	SCHW	2020-01-27	45.7599983215332
8154	SCHW	2020-01-28	46.29999923706055
8155	SCHW	2020-01-29	45.95000076293945
8156	SCHW	2020-01-30	47.189998626708984
8157	SCHW	2020-01-31	45.54999923706055
8158	SCHW	2020-02-03	45.68000030517578
8159	SCHW	2020-02-04	47.08000183105469
8160	SCHW	2020-02-05	48.290000915527344
8161	SCHW	2020-02-06	47.83000183105469
8162	SCHW	2020-02-07	47.310001373291016
8163	SCHW	2020-02-10	46.77000045776367
8164	SCHW	2020-02-11	47.66999816894531
8165	SCHW	2020-02-12	47.790000915527344
8166	SCHW	2020-02-13	47.290000915527344
8167	SCHW	2020-02-14	47.22999954223633
8168	SCHW	2020-02-18	46.72999954223633
8169	SCHW	2020-02-19	47.439998626708984
8170	SCHW	2020-02-20	48.58000183105469
8171	SCHW	2020-02-21	46.189998626708984
8172	SCHW	2020-02-24	43.79999923706055
8173	SCHW	2020-02-25	41.599998474121094
8174	SCHW	2020-02-26	41.41999816894531
8175	SCHW	2020-02-27	41.90999984741211
8176	SCHW	2020-02-28	40.75
8177	SCHW	2020-03-02	41.97999954223633
8178	SCHW	2020-03-03	38.29999923706055
8179	SCHW	2020-03-04	37.15999984741211
8180	SCHW	2020-03-05	34.79999923706055
8181	SCHW	2020-03-06	34.130001068115234
8182	SCHW	2020-03-09	30.270000457763672
8183	SCHW	2020-03-10	32.939998626708984
8184	SCHW	2020-03-11	32.43000030517578
8185	SCHW	2020-03-12	28.43000030517578
8186	SCHW	2020-03-13	33.869998931884766
8187	SCHW	2020-03-16	30.559999465942383
8188	SCHW	2020-03-17	33.68000030517578
8189	SCHW	2020-03-18	32.41999816894531
8190	SCHW	2020-03-19	31.81999969482422
8191	SCHW	2020-03-20	30.75
8192	SCHW	2020-03-23	28.5
8193	SCHW	2020-03-24	30.719999313354492
8194	SCHW	2020-03-25	34.16999816894531
8195	SCHW	2020-03-26	34.15999984741211
8196	SCHW	2020-03-27	33.61000061035156
8197	SCHW	2020-03-30	34.33000183105469
8198	SCHW	2020-03-31	33.619998931884766
8199	SCHW	2020-04-01	32.959999084472656
8200	SCHW	2020-04-02	34.38999938964844
8201	SCHW	2020-04-03	33.599998474121094
8202	SCHW	2020-04-06	36.08000183105469
8203	SCHW	2020-04-07	34.939998626708984
8204	SCHW	2020-04-08	36.4900016784668
8205	SCHW	2020-04-09	36.540000915527344
8206	SCHW	2020-04-13	34.77000045776367
8207	SCHW	2020-04-14	36.209999084472656
8208	SCHW	2020-04-15	34.66999816894531
8209	SCHW	2020-04-16	34.599998474121094
8210	SCHW	2020-04-17	35.790000915527344
8211	SCHW	2020-04-20	36.59000015258789
8212	SCHW	2020-04-21	35.939998626708984
8213	SCHW	2020-04-22	35.869998931884766
8214	SCHW	2020-04-23	35.63999938964844
8215	SCHW	2020-04-24	35.400001525878906
8216	SCHW	2020-04-27	36.84000015258789
8217	SCHW	2020-04-28	37.08000183105469
8218	SCHW	2020-04-29	38.790000915527344
8219	SCHW	2020-04-30	37.720001220703125
8220	SCHW	2020-05-01	36.45000076293945
8221	SCHW	2020-05-04	35.630001068115234
8222	SCHW	2020-05-05	34.900001525878906
8223	SCHW	2020-05-06	34.56999969482422
8224	SCHW	2020-05-07	35.16999816894531
8225	SCHW	2020-05-08	36.5099983215332
8226	SCHW	2020-05-11	35.84000015258789
8227	SCHW	2020-05-12	34.31999969482422
8228	SCHW	2020-05-13	33.150001525878906
8229	SCHW	2020-05-14	33.400001525878906
8230	SCHW	2020-05-15	32.560001373291016
8231	SCHW	2020-05-18	34.209999084472656
8232	SCHW	2020-05-19	32.9900016784668
8233	SCHW	2020-05-20	33.689998626708984
8234	SCHW	2020-05-21	33.220001220703125
8235	SCHW	2020-05-22	32.83000183105469
8236	SCHW	2020-05-26	34.5
8237	SCHW	2020-05-27	37.09000015258789
8238	SCHW	2020-05-28	36.0099983215332
8239	SCHW	2020-05-29	35.90999984741211
8240	SCHW	2020-06-01	36.5099983215332
8241	SCHW	2020-06-02	37.13999938964844
8242	SCHW	2020-06-03	39.5099983215332
8243	SCHW	2020-06-04	41.68000030517578
8244	SCHW	2020-06-05	42.81999969482422
8245	SCHW	2020-06-08	41.81999969482422
8246	SCHW	2020-06-09	40.18000030517578
8247	SCHW	2020-06-10	38.119998931884766
8248	SCHW	2020-06-11	36.15999984741211
8249	SCHW	2020-06-12	36.560001373291016
8250	SCHW	2020-06-15	36.650001525878906
8251	SCHW	2020-06-16	36.91999816894531
8252	SCHW	2020-06-17	36.66999816894531
8253	SCHW	2020-06-18	36.880001068115234
8254	SCHW	2020-06-19	36.66999816894531
8255	SCHW	2020-06-22	36.41999816894531
8256	SCHW	2020-06-23	35.88999938964844
8257	SCHW	2020-06-24	33.79999923706055
8258	SCHW	2020-06-25	34.08000183105469
8259	SCHW	2020-06-26	31.75
8260	SCHW	2020-06-29	32.75
8261	SCHW	2020-06-30	33.7400016784668
8262	SCHW	2020-07-01	33.02000045776367
8263	SCHW	2020-07-02	33.38999938964844
8264	SCHW	2020-07-06	34.209999084472656
8265	SCHW	2020-07-07	33.88999938964844
8266	SCHW	2020-07-08	34.43000030517578
8267	SCHW	2020-07-09	33.880001068115234
8268	SCHW	2020-07-10	34.79999923706055
8269	SCHW	2020-07-13	34.43000030517578
8270	SCHW	2020-07-14	34.54999923706055
8271	SCHW	2020-07-15	35.65999984741211
8272	SCHW	2020-07-16	34.91999816894531
8273	SCHW	2020-07-17	33.439998626708984
8274	SCHW	2020-07-20	33.84000015258789
8275	SCHW	2020-07-21	35.2400016784668
8276	SCHW	2020-07-22	34.86000061035156
8277	SCHW	2020-07-23	35.209999084472656
8278	SCHW	2020-07-24	34.939998626708984
8279	SCHW	2020-07-27	33.84000015258789
8280	SCHW	2020-07-28	33.65999984741211
8281	SCHW	2020-07-29	34.08000183105469
8282	SCHW	2020-07-30	33.58000183105469
8283	SCHW	2020-07-31	33.150001525878906
8284	SCHW	2020-08-03	33.34000015258789
8285	SCHW	2020-08-04	33.95000076293945
8286	SCHW	2020-08-05	34.20000076293945
8287	SCHW	2020-08-06	33.13999938964844
8288	SCHW	2020-08-07	34.040000915527344
8289	SCHW	2020-08-10	33.79999923706055
8290	SCHW	2020-08-11	34.959999084472656
8291	SCHW	2020-08-12	34.84000015258789
8292	SCHW	2020-08-13	34.61000061035156
8293	SCHW	2020-08-14	35.04999923706055
8294	SCHW	2020-08-17	34.619998931884766
8295	SCHW	2020-08-18	34.95000076293945
8296	SCHW	2020-08-19	35.709999084472656
8297	SCHW	2020-08-20	34.54999923706055
8298	SCHW	2020-08-21	34.45000076293945
8299	SCHW	2020-08-24	35.119998931884766
8300	SCHW	2020-08-25	35.54999923706055
8301	SCHW	2020-08-26	35.41999816894531
8302	SCHW	2020-08-27	36.08000183105469
8303	SCHW	2020-08-28	36.279998779296875
8304	SCHW	2020-08-31	35.529998779296875
8305	SCHW	2020-09-01	35.79999923706055
8306	SCHW	2020-09-02	35.970001220703125
8307	SCHW	2020-09-03	35.38999938964844
8308	SCHW	2020-09-04	36.20000076293945
8309	SCHW	2020-09-08	34.65999984741211
8310	SCHW	2020-09-09	35.029998779296875
8311	SCHW	2020-09-10	34.65999984741211
8312	SCHW	2020-09-11	35.2400016784668
8313	SCHW	2020-09-14	35.72999954223633
8314	SCHW	2020-09-15	34.75
8315	SCHW	2020-09-16	35.72999954223633
8316	SCHW	2020-09-17	35.810001373291016
8317	SCHW	2020-09-18	36.029998779296875
8318	SCHW	2020-09-21	35.2400016784668
8319	SCHW	2020-09-22	34.970001220703125
8320	SCHW	2020-09-23	34.779998779296875
8321	SCHW	2020-09-24	34.36000061035156
8322	SCHW	2020-09-25	34.939998626708984
8323	SCHW	2020-09-28	36.20000076293945
8324	SCHW	2020-09-29	35.779998779296875
8325	SCHW	2020-09-30	36.22999954223633
8326	SCHW	2020-10-01	37.72999954223633
8327	SCHW	2020-10-02	37.66999816894531
8328	SCHW	2020-10-05	36.939998626708984
8329	SCHW	2020-10-06	36.75
8330	SCHW	2020-10-07	37.779998779296875
8331	SCHW	2020-10-08	37.7400016784668
8332	SCHW	2020-10-09	38.22999954223633
8333	SCHW	2020-10-12	38.470001220703125
8334	SCHW	2020-10-13	37.61000061035156
8335	SCHW	2020-10-14	37.119998931884766
8336	SCHW	2020-10-15	39.029998779296875
8337	SCHW	2020-10-16	39.290000915527344
8338	SCHW	2020-10-19	38.88999938964844
8339	SCHW	2020-10-20	39.130001068115234
8340	SCHW	2020-10-21	38.93000030517578
8341	SCHW	2020-10-22	40.130001068115234
8342	SCHW	2020-10-23	40.349998474121094
8343	SCHW	2020-10-26	39.150001525878906
8344	SCHW	2020-10-27	38.470001220703125
8345	SCHW	2020-10-28	38.150001525878906
8346	SCHW	2020-10-29	40.310001373291016
8347	SCHW	2020-10-30	41.11000061035156
8348	SCHW	2020-11-02	41.2599983215332
8349	SCHW	2020-11-03	42.560001373291016
8350	SCHW	2020-11-04	40.84000015258789
8351	SCHW	2020-11-05	41.45000076293945
8352	SCHW	2020-11-06	41.130001068115234
8353	SCHW	2020-11-09	44.959999084472656
8354	SCHW	2020-11-10	46.41999816894531
8355	SCHW	2020-11-11	46.22999954223633
8356	SCHW	2020-11-12	44.720001220703125
8357	SCHW	2020-11-13	46.0
8358	SCHW	2020-11-16	46.88999938964844
8359	SCHW	2020-11-17	48.900001525878906
8360	SCHW	2020-11-18	47.70000076293945
8361	SCHW	2020-11-19	47.08000183105469
8362	SCHW	2020-11-20	46.61000061035156
8363	SCHW	2020-11-23	48.2400016784668
8364	SCHW	2020-11-24	49.790000915527344
8365	SCHW	2020-11-25	49.75
8366	SCHW	2020-11-27	49.70000076293945
8367	SCHW	2020-11-30	48.779998779296875
8368	SCHW	2020-12-01	50.02000045776367
8369	SCHW	2020-12-02	50.86000061035156
8370	SCHW	2020-12-03	51.06999969482422
8371	SCHW	2020-12-04	50.9900016784668
8372	SCHW	2020-12-07	50.7599983215332
8373	SCHW	2020-12-08	50.54999923706055
8374	SCHW	2020-12-09	50.54999923706055
8375	SCHW	2020-12-10	50.099998474121094
8376	SCHW	2020-12-11	49.43000030517578
8377	SCHW	2020-12-14	49.84000015258789
8378	SCHW	2020-12-15	51.04999923706055
8379	SCHW	2020-12-16	51.68000030517578
8380	SCHW	2020-12-17	51.779998779296875
8381	SCHW	2020-12-18	51.97999954223633
8382	SCHW	2020-12-21	51.75
8383	SCHW	2020-12-22	51.63999938964844
8384	SCHW	2020-12-23	52.349998474121094
8385	SCHW	2020-12-24	52.060001373291016
8386	SCHW	2020-12-28	52.939998626708984
8387	SCHW	2020-12-29	52.540000915527344
8388	SCHW	2020-12-30	52.40999984741211
8389	SCHW	2020-12-31	53.040000915527344
8390	SCHW	2021-01-04	52.7599983215332
8391	SCHW	2021-01-05	52.77000045776367
8392	SCHW	2021-01-06	57.40999984741211
8393	SCHW	2021-01-07	59.060001373291016
8394	SCHW	2021-01-08	58.97999954223633
8395	SCHW	2021-01-11	60.25
8396	SCHW	2021-01-12	61.20000076293945
8397	SCHW	2021-01-13	59.5099983215332
8398	SCHW	2021-01-14	59.33000183105469
8399	SCHW	2021-01-15	58.75
8400	SCHW	2021-01-19	59.22999954223633
8401	SCHW	2021-01-20	58.61000061035156
8402	SCHW	2021-01-21	58.70000076293945
8403	SCHW	2021-01-22	58.400001525878906
8404	SCHW	2021-01-25	57.08000183105469
8405	SCHW	2021-01-26	56.209999084472656
8406	SCHW	2021-01-27	53.290000915527344
8407	SCHW	2021-01-28	53.7400016784668
8408	SCHW	2021-01-29	51.540000915527344
8409	SCHW	2021-02-01	53.369998931884766
8410	SCHW	2021-02-02	54.540000915527344
8411	SCHW	2021-02-03	53.459999084472656
8412	SCHW	2021-02-04	55.20000076293945
8413	SCHW	2021-02-05	55.7400016784668
8414	SCHW	2021-02-08	55.849998474121094
8415	SCHW	2021-02-09	56.27000045776367
8416	SCHW	2021-02-10	55.70000076293945
8417	SCHW	2021-02-11	55.93000030517578
8418	SCHW	2021-02-12	58.189998626708984
8419	SCHW	2021-02-16	60.95000076293945
8420	SCHW	2021-02-17	61.29999923706055
8421	SCHW	2021-02-18	61.93000030517578
8422	SCHW	2021-02-19	61.90999984741211
8423	SCHW	2021-02-22	62.95000076293945
8424	SCHW	2021-02-23	62.66999816894531
8425	SCHW	2021-02-24	64.44000244140625
8426	SCHW	2021-02-25	63.099998474121094
8427	SCHW	2021-02-26	61.720001220703125
8428	SCHW	2021-03-01	64.0999984741211
8429	SCHW	2021-03-02	63.79999923706055
8430	SCHW	2021-03-03	64.95999908447266
8431	SCHW	2021-03-04	64.7699966430664
8432	SCHW	2021-03-05	65.0199966430664
8433	SCHW	2021-03-08	64.45999908447266
8434	SCHW	2021-03-09	63.75
8435	SCHW	2021-03-10	65.02999877929688
8436	SCHW	2021-03-11	66.41000366210938
8437	SCHW	2021-03-12	67.6500015258789
8438	SCHW	2021-03-15	66.33999633789062
8439	SCHW	2021-03-16	65.47000122070312
8440	SCHW	2021-03-17	65.69999694824219
8441	SCHW	2021-03-18	66.06999969482422
8442	SCHW	2021-03-19	66.05000305175781
8443	SCHW	2021-03-22	64.7699966430664
8444	SCHW	2021-03-23	63.36000061035156
8445	SCHW	2021-03-24	64.12000274658203
8446	SCHW	2021-03-25	65.12999725341797
8447	SCHW	2021-03-26	65.70999908447266
8448	SCHW	2021-03-29	64.11000061035156
8449	SCHW	2021-03-30	64.76000213623047
8450	SCHW	2021-03-31	65.18000030517578
8451	SCHW	2021-04-01	66.44000244140625
8452	SCHW	2021-04-05	68.1500015258789
8453	SCHW	2021-04-06	67.30000305175781
8454	SCHW	2021-04-07	67.05000305175781
8455	SCHW	2021-04-08	66.83999633789062
8456	SCHW	2021-04-09	67.56999969482422
8457	SCHW	2021-04-12	67.70999908447266
8458	SCHW	2021-04-13	66.5999984741211
8459	SCHW	2021-04-14	67.44000244140625
8460	SCHW	2021-04-15	65.5
8461	SCHW	2021-04-16	64.73999786376953
8462	SCHW	2021-04-19	65.87999725341797
8463	SCHW	2021-04-20	63.689998626708984
8464	SCHW	2021-04-21	65.4000015258789
8465	SCHW	2021-04-22	64.80000305175781
8466	SCHW	2021-04-23	67.13999938964844
8467	SCHW	2021-04-26	67.7699966430664
8468	SCHW	2021-04-27	69.63999938964844
8469	SCHW	2021-04-28	69.86000061035156
8470	SCHW	2021-04-29	71.70999908447266
8471	SCHW	2021-04-30	70.4000015258789
8472	SCHW	2021-05-03	70.94000244140625
8473	SCHW	2021-05-04	70.08999633789062
8474	SCHW	2021-05-05	70.9800033569336
8475	SCHW	2021-05-06	71.5199966430664
8476	SCHW	2021-05-07	71.75
8477	SCHW	2021-05-10	71.0999984741211
8478	SCHW	2021-05-11	70.62999725341797
8479	SCHW	2021-05-12	69.12000274658203
8480	SCHW	2021-05-13	70.43000030517578
8481	SCHW	2021-05-14	73.25
8482	SCHW	2021-05-17	73.0
8483	SCHW	2021-05-18	70.9000015258789
8484	SCHW	2021-05-19	71.20999908447266
8485	SCHW	2021-05-20	70.73999786376953
8486	SCHW	2021-05-21	72.16999816894531
8487	SCHW	2021-05-24	72.61000061035156
8488	SCHW	2021-05-25	71.62999725341797
8489	SCHW	2021-05-26	71.52999877929688
8490	SCHW	2021-05-27	73.8499984741211
8491	SCHW	2021-05-28	73.8499984741211
8492	SCHW	2021-06-01	74.63999938964844
8493	SCHW	2021-06-02	74.93000030517578
8494	SCHW	2021-06-03	76.01000213623047
8495	SCHW	2021-06-04	75.72000122070312
8496	SCHW	2021-06-07	74.7300033569336
8497	SCHW	2021-06-08	75.12000274658203
8498	SCHW	2021-06-09	72.8499984741211
8499	SCHW	2021-06-10	72.62000274658203
8500	SCHW	2021-06-11	73.91999816894531
8501	SCHW	2021-06-14	72.01000213623047
8502	SCHW	2021-06-15	72.54000091552734
8503	SCHW	2021-06-16	73.75
8504	SCHW	2021-06-17	72.13999938964844
8505	SCHW	2021-06-18	69.83000183105469
8506	SCHW	2021-06-21	72.73999786376953
8507	SCHW	2021-06-22	72.5
8508	SCHW	2021-06-23	72.88999938964844
8509	SCHW	2021-06-24	73.38999938964844
8510	SCHW	2021-06-25	73.77999877929688
8511	SCHW	2021-06-28	73.27999877929688
8512	SCHW	2021-06-29	73.22000122070312
8513	SCHW	2021-06-30	72.80999755859375
8514	SCHW	2021-07-01	73.56999969482422
8515	SCHW	2021-07-02	72.80000305175781
8516	SCHW	2021-07-06	70.7699966430664
8517	SCHW	2021-07-07	70.06999969482422
8518	SCHW	2021-07-08	67.94000244140625
8519	SCHW	2021-07-09	70.55000305175781
8520	SCHW	2021-07-12	71.70999908447266
8521	SCHW	2021-07-13	71.81999969482422
8522	SCHW	2021-07-14	70.19999694824219
8523	SCHW	2021-07-15	70.55000305175781
8524	SCHW	2021-07-16	68.88999938964844
8525	SCHW	2021-07-19	66.68000030517578
8526	SCHW	2021-07-20	67.94000244140625
8527	SCHW	2021-07-21	69.55999755859375
8528	SCHW	2021-07-22	67.25
8529	SCHW	2021-07-23	67.91000366210938
8530	SCHW	2021-07-26	68.04000091552734
8531	SCHW	2021-07-27	67.37000274658203
8532	SCHW	2021-07-28	67.8499984741211
8533	SCHW	2021-07-29	68.56999969482422
8534	SCHW	2021-07-30	67.94999694824219
8535	SCHW	2021-08-02	67.73999786376953
8536	SCHW	2021-08-03	67.41000366210938
8537	SCHW	2021-08-04	67.66999816894531
8538	SCHW	2021-08-05	69.30000305175781
8539	SCHW	2021-08-06	71.93000030517578
8540	SCHW	2021-08-09	73.41999816894531
8541	SCHW	2021-08-10	74.52999877929688
8542	SCHW	2021-08-11	74.80999755859375
8543	SCHW	2021-08-12	75.41999816894531
8544	SCHW	2021-08-13	74.01000213623047
8545	SCHW	2021-08-16	73.26000213623047
8546	SCHW	2021-08-17	72.5
8547	SCHW	2021-08-18	72.0
8548	SCHW	2021-08-19	71.05999755859375
8549	SCHW	2021-08-20	71.97000122070312
8550	SCHW	2021-08-23	72.30000305175781
8551	SCHW	2021-08-24	74.1500015258789
8552	SCHW	2021-08-25	74.58000183105469
8553	SCHW	2021-08-26	73.6500015258789
8554	SCHW	2021-08-27	75.83999633789062
8555	SCHW	2021-08-30	73.44000244140625
8556	SCHW	2021-08-31	72.8499984741211
8557	SCHW	2021-09-01	73.19999694824219
8558	SCHW	2021-09-02	72.91000366210938
8559	SCHW	2021-09-03	72.08999633789062
8560	SCHW	2021-09-07	72.08000183105469
8561	SCHW	2021-09-08	71.55999755859375
8562	SCHW	2021-09-09	72.33000183105469
8563	SCHW	2021-09-10	71.44000244140625
8564	SCHW	2021-09-13	71.88999938964844
8565	SCHW	2021-09-14	69.7300033569336
8566	SCHW	2021-09-15	71.1500015258789
8567	SCHW	2021-09-16	70.77999877929688
8568	SCHW	2021-09-17	70.43000030517578
8569	SCHW	2021-09-20	68.80000305175781
8570	SCHW	2021-09-21	68.44000244140625
8571	SCHW	2021-09-22	70.4000015258789
8572	SCHW	2021-09-23	74.30000305175781
8573	SCHW	2021-09-24	75.58999633789062
8574	SCHW	2021-09-27	77.37999725341797
8575	SCHW	2021-09-28	76.18000030517578
8576	SCHW	2021-09-29	75.37999725341797
8577	SCHW	2021-09-30	72.83999633789062
8578	SCHW	2021-10-01	74.41999816894531
8579	SCHW	2021-10-04	73.2300033569336
8580	SCHW	2021-10-05	75.9000015258789
8581	SCHW	2021-10-06	75.70999908447266
8582	SCHW	2021-10-07	76.38999938964844
8583	SCHW	2021-10-08	77.33999633789062
8584	SCHW	2021-10-11	76.61000061035156
8585	SCHW	2021-10-12	77.2699966430664
8586	SCHW	2021-10-13	76.2699966430664
8587	SCHW	2021-10-14	78.11000061035156
8588	SCHW	2021-10-15	80.9000015258789
8589	SCHW	2021-10-18	80.55000305175781
8590	SCHW	2021-10-19	81.54000091552734
8591	SCHW	2021-10-20	81.58999633789062
8592	SCHW	2021-10-21	82.23999786376953
8593	SCHW	2021-10-22	83.55000305175781
8594	SCHW	2021-10-25	82.88999938964844
8595	SCHW	2021-10-26	83.05999755859375
8596	SCHW	2021-10-27	81.1500015258789
8597	SCHW	2021-10-28	81.98999786376953
8598	SCHW	2021-10-29	82.02999877929688
8599	SCHW	2021-11-01	81.87000274658203
8600	SCHW	2021-11-02	81.7699966430664
8601	SCHW	2021-11-03	83.33000183105469
8602	SCHW	2021-11-04	81.44999694824219
8603	SCHW	2021-11-05	81.1500015258789
8604	SCHW	2021-11-08	81.68000030517578
8605	SCHW	2021-11-09	80.77999877929688
8606	SCHW	2021-11-10	80.75
8607	SCHW	2021-11-11	81.4000015258789
8608	SCHW	2021-11-12	82.11000061035156
8609	SCHW	2021-11-15	81.91999816894531
8610	SCHW	2021-11-16	81.80999755859375
8611	SCHW	2021-11-17	81.41999816894531
8612	SCHW	2021-11-18	81.72000122070312
8613	SCHW	2021-11-19	80.16999816894531
8614	SCHW	2021-11-22	81.91999816894531
8615	SCHW	2021-11-23	82.94000244140625
8616	SCHW	2021-11-24	83.13999938964844
8617	SCHW	2021-11-26	79.1500015258789
8618	SCHW	2021-11-29	80.0999984741211
8619	SCHW	2021-11-30	77.38999938964844
8620	SCHW	2021-12-01	76.52999877929688
8621	SCHW	2021-12-02	80.12000274658203
8622	SCHW	2021-12-03	78.47000122070312
8623	SCHW	2021-12-06	80.37000274658203
8624	SCHW	2021-12-07	81.30999755859375
8625	SCHW	2021-12-08	81.19999694824219
8626	SCHW	2021-12-09	80.66000366210938
8627	SCHW	2021-12-10	80.80999755859375
8628	SCHW	2021-12-13	79.37999725341797
8629	SCHW	2021-12-14	80.79000091552734
8630	SCHW	2021-12-15	81.5999984741211
8631	SCHW	2021-12-16	83.88999938964844
8632	SCHW	2021-12-17	82.94999694824219
8633	SCHW	2021-12-20	80.68000030517578
8634	SCHW	2021-12-21	83.19000244140625
8635	SCHW	2021-12-22	84.37999725341797
8636	SCHW	2021-12-23	85.12999725341797
8637	SCHW	2021-12-27	85.81999969482422
8638	SCHW	2021-12-28	85.5
8639	SCHW	2021-12-29	84.95999908447266
8640	SCHW	2021-12-30	84.4800033569336
8641	SCHW	2021-12-31	84.0999984741211
8642	SCHW	2022-01-03	85.76000213623047
8643	SCHW	2022-01-04	89.95999908447266
8644	SCHW	2022-01-05	89.30999755859375
8645	SCHW	2022-01-06	90.73999786376953
8646	SCHW	2022-01-07	91.73999786376953
8647	SCHW	2022-01-10	91.6500015258789
8648	SCHW	2022-01-11	93.91000366210938
8649	SCHW	2022-01-12	94.81999969482422
8650	SCHW	2022-01-13	93.37999725341797
8651	SCHW	2022-01-14	95.52999877929688
8652	SCHW	2022-01-18	92.16000366210938
8653	SCHW	2022-01-19	91.51000213623047
8654	SCHW	2022-01-20	91.43000030517578
8655	SCHW	2022-01-21	89.19999694824219
8656	SCHW	2022-01-24	88.70999908447266
8657	SCHW	2022-01-25	88.52999877929688
8658	SCHW	2022-01-26	90.01000213623047
8659	SCHW	2022-01-27	89.69999694824219
8660	SCHW	2022-01-28	88.91000366210938
8661	SCHW	2022-01-31	87.69999694824219
8662	SCHW	2022-02-01	90.05999755859375
8663	SCHW	2022-02-02	90.36000061035156
8664	SCHW	2022-02-03	88.88999938964844
8665	SCHW	2022-02-04	91.9000015258789
8666	SCHW	2022-02-07	93.13999938964844
8667	SCHW	2022-02-08	94.95999908447266
8668	SCHW	2022-02-09	94.5199966430664
8669	SCHW	2022-02-10	92.8499984741211
8670	SCHW	2022-02-11	89.11000061035156
8671	SCHW	2022-02-14	87.73999786376953
8672	SCHW	2022-02-15	89.63999938964844
8673	SCHW	2022-02-16	89.33000183105469
8674	SCHW	2022-02-17	86.0199966430664
8675	SCHW	2022-02-18	85.61000061035156
8676	SCHW	2022-02-22	84.56999969482422
8677	SCHW	2022-02-23	82.55000305175781
8678	SCHW	2022-02-24	82.2699966430664
8679	SCHW	2022-02-25	85.75
8680	SCHW	2022-02-28	84.45999908447266
8681	SCHW	2022-03-01	77.86000061035156
8682	SCHW	2022-03-02	81.80999755859375
8683	SCHW	2022-03-03	80.70999908447266
8684	SCHW	2022-03-04	79.2300033569336
8685	SCHW	2022-03-07	76.36000061035156
8686	SCHW	2022-03-08	75.69000244140625
8687	SCHW	2022-03-09	79.38999938964844
8688	SCHW	2022-03-10	79.6500015258789
8689	SCHW	2022-03-11	80.23999786376953
8690	SCHW	2022-03-14	83.26000213623047
8691	SCHW	2022-03-15	83.16999816894531
8692	SCHW	2022-03-16	88.94000244140625
8693	SCHW	2022-03-17	89.77999877929688
8694	SCHW	2022-03-18	90.0
8695	SCHW	2022-03-21	89.01000213623047
8696	SCHW	2022-03-22	92.19999694824219
8697	SCHW	2022-03-23	89.75
8698	SCHW	2022-03-24	90.93000030517578
8699	SCHW	2022-03-25	91.36000061035156
8700	SCHW	2022-03-28	91.80000305175781
8701	SCHW	2022-03-29	91.22000122070312
8702	SCHW	2022-03-30	88.76000213623047
8703	SCHW	2022-03-31	84.30999755859375
8704	SCHW	2022-04-01	83.54000091552734
8705	SCHW	2022-04-04	82.30000305175781
8706	SCHW	2022-04-05	81.86000061035156
8707	SCHW	2022-04-06	80.87000274658203
8708	SCHW	2022-04-07	80.02999877929688
8709	SCHW	2022-04-08	81.69000244140625
8710	SCHW	2022-04-11	81.58000183105469
8711	SCHW	2022-04-12	80.06999969482422
8712	SCHW	2022-04-13	83.83000183105469
8713	SCHW	2022-04-14	82.75
8714	SCHW	2022-04-18	74.94000244140625
8715	SCHW	2022-04-19	76.9000015258789
8716	SCHW	2022-04-20	76.44999694824219
8717	SCHW	2022-04-21	73.2699966430664
8718	SCHW	2022-04-22	70.31999969482422
8719	SCHW	2022-04-25	70.30999755859375
8720	SCHW	2022-04-26	68.54000091552734
8721	SCHW	2022-04-27	68.58000183105469
8722	SCHW	2022-04-28	69.12000274658203
8723	SCHW	2022-04-29	66.33000183105469
8724	SCHW	2022-05-02	67.88999938964844
8725	SCHW	2022-05-03	69.45999908447266
8726	SCHW	2022-05-04	71.36000061035156
8727	SCHW	2022-05-05	69.8499984741211
8728	SCHW	2022-05-06	67.41999816894531
8729	SCHW	2022-05-09	64.12999725341797
8730	SCHW	2022-05-10	64.58000183105469
8731	SCHW	2022-05-11	65.12000274658203
8732	SCHW	2022-05-12	64.94999694824219
8733	SCHW	2022-05-13	65.61000061035156
8734	SCHW	2022-05-16	64.04000091552734
8735	SCHW	2022-05-17	65.19999694824219
8736	SCHW	2022-05-18	63.27000045776367
8737	SCHW	2022-05-19	62.65999984741211
8738	SCHW	2022-05-20	63.279998779296875
8739	SCHW	2022-05-23	65.2699966430664
8740	SCHW	2022-05-24	63.939998626708984
8741	SCHW	2022-05-25	65.80000305175781
8742	SCHW	2022-05-26	68.81999969482422
8743	SCHW	2022-05-27	70.58999633789062
8744	SCHW	2022-05-31	70.0999984741211
8745	SCHW	2022-06-01	69.56999969482422
8746	SCHW	2022-06-02	71.66999816894531
8747	SCHW	2022-06-03	70.06999969482422
8748	SCHW	2022-06-06	68.05999755859375
8749	SCHW	2022-06-07	67.48999786376953
8750	SCHW	2022-06-08	65.7300033569336
8751	SCHW	2022-06-09	64.25
8752	SCHW	2022-06-10	62.220001220703125
8753	SCHW	2022-06-13	60.2400016784668
8754	SCHW	2022-06-14	61.11000061035156
8755	SCHW	2022-06-15	61.5099983215332
8756	SCHW	2022-06-16	60.86000061035156
8757	SCHW	2022-06-17	59.9900016784668
8758	SCHW	2022-06-21	62.380001068115234
8759	SCHW	2022-06-22	62.439998626708984
8760	SCHW	2022-06-23	62.029998779296875
8761	SCHW	2022-06-24	64.43000030517578
8762	SCHW	2022-06-27	64.1500015258789
8763	SCHW	2022-06-28	64.16999816894531
8764	SCHW	2022-06-29	63.619998931884766
8765	SCHW	2022-06-30	63.18000030517578
8766	SCHW	2022-07-01	63.91999816894531
8767	SCHW	2022-07-05	63.38999938964844
8768	SCHW	2022-07-06	63.439998626708984
8769	SCHW	2022-07-07	64.23999786376953
8770	SCHW	2022-07-08	64.36000061035156
8771	SCHW	2022-07-11	62.939998626708984
8772	SCHW	2022-07-12	62.25
8773	SCHW	2022-07-13	61.54999923706055
8774	SCHW	2022-07-14	60.56999969482422
8775	SCHW	2022-07-15	62.18000030517578
8776	SCHW	2022-07-18	61.2400016784668
8777	SCHW	2022-07-19	63.20000076293945
8778	SCHW	2022-07-20	62.83000183105469
8779	SCHW	2022-07-21	63.130001068115234
8780	SCHW	2022-07-22	62.9900016784668
8781	SCHW	2022-07-25	63.65999984741211
8782	SCHW	2022-07-26	61.16999816894531
8783	SCHW	2022-07-27	62.5099983215332
8784	SCHW	2022-07-28	67.69999694824219
8785	SCHW	2022-07-29	69.05000305175781
8786	SCHW	2022-08-01	68.72000122070312
8787	SCHW	2022-08-02	67.55000305175781
8788	SCHW	2022-08-03	68.9800033569336
8789	SCHW	2022-08-04	69.0
8790	SCHW	2022-08-05	69.30999755859375
8791	SCHW	2022-08-08	68.44999694824219
8792	SCHW	2022-08-09	69.04000091552734
8793	SCHW	2022-08-10	69.94000244140625
8794	SCHW	2022-08-11	72.56999969482422
8795	SCHW	2022-08-12	75.0
8796	SCHW	2022-08-15	75.86000061035156
8797	SCHW	2022-08-16	77.18000030517578
8798	SCHW	2022-08-17	75.45999908447266
8799	SCHW	2022-08-18	75.75
8800	SCHW	2022-08-19	73.86000061035156
8801	SCHW	2022-08-22	72.55000305175781
8802	SCHW	2022-08-23	72.79000091552734
8803	SCHW	2022-08-24	73.31999969482422
8804	SCHW	2022-08-25	74.0
8805	SCHW	2022-08-26	71.88999938964844
8806	SCHW	2022-08-29	71.94000244140625
8807	SCHW	2022-08-30	72.5
8808	SCHW	2022-08-31	70.94999694824219
8809	SCHW	2022-09-01	71.72000122070312
8810	SCHW	2022-09-02	70.33999633789062
8811	SCHW	2022-09-06	70.47000122070312
8812	SCHW	2022-09-07	71.79000091552734
8813	SCHW	2022-09-08	73.16000366210938
8814	SCHW	2022-09-09	74.54000091552734
8815	SCHW	2022-09-12	74.91999816894531
8816	SCHW	2022-09-13	72.94999694824219
8817	SCHW	2022-09-14	72.75
8818	SCHW	2022-09-15	72.58000183105469
8819	SCHW	2022-09-16	71.87000274658203
8820	SCHW	2022-09-19	73.70999908447266
8821	SCHW	2022-09-20	73.3499984741211
8822	SCHW	2022-09-21	72.91000366210938
8823	SCHW	2022-09-22	72.05999755859375
8824	SCHW	2022-09-23	70.88999938964844
8825	SCHW	2022-09-26	70.88999938964844
8826	SCHW	2022-09-27	71.62999725341797
8827	SCHW	2022-09-28	73.25
8828	SCHW	2022-09-29	72.63999938964844
8829	SCHW	2022-09-30	71.87000274658203
8830	SCHW	2022-10-03	73.20999908447266
8831	SCHW	2022-10-04	76.22000122070312
8832	SCHW	2022-10-05	75.93000030517578
8833	SCHW	2022-10-06	75.98999786376953
8834	SCHW	2022-10-07	74.30999755859375
8835	SCHW	2022-10-10	73.55999755859375
8836	SCHW	2022-10-11	71.70999908447266
8837	SCHW	2022-10-12	71.88999938964844
8838	SCHW	2022-10-13	74.06999969482422
8839	SCHW	2022-10-14	68.9800033569336
8840	SCHW	2022-10-17	67.43000030517578
8841	SCHW	2022-10-18	68.61000061035156
8842	SCHW	2022-10-19	68.70999908447266
8843	SCHW	2022-10-20	68.0
8844	SCHW	2022-10-21	70.31999969482422
8845	SCHW	2022-10-24	70.69999694824219
8846	SCHW	2022-10-25	72.45999908447266
8847	SCHW	2022-10-26	72.94999694824219
8848	SCHW	2022-10-27	77.33000183105469
8849	SCHW	2022-10-28	80.19000244140625
8850	SCHW	2022-10-31	79.66999816894531
8851	SCHW	2022-11-01	79.88999938964844
8852	SCHW	2022-11-02	78.93000030517578
8853	SCHW	2022-11-03	78.94999694824219
8854	SCHW	2022-11-04	79.05000305175781
8855	SCHW	2022-11-07	79.6500015258789
8856	SCHW	2022-11-08	79.62999725341797
8857	SCHW	2022-11-09	78.2699966430664
8858	SCHW	2022-11-10	78.55999755859375
8859	SCHW	2022-11-11	78.36000061035156
8860	SCHW	2022-11-14	76.47000122070312
8861	SCHW	2022-11-15	78.30000305175781
8862	SCHW	2022-11-16	77.41000366210938
8863	SCHW	2022-11-17	77.9000015258789
8864	SCHW	2022-11-18	79.80999755859375
8865	SCHW	2022-11-21	80.0
8866	SCHW	2022-11-22	81.26000213623047
8867	SCHW	2022-11-23	81.41000366210938
8868	SCHW	2022-11-25	81.61000061035156
8869	SCHW	2022-11-28	79.83000183105469
8870	SCHW	2022-11-29	80.38999938964844
8871	SCHW	2022-11-30	82.54000091552734
8872	SCHW	2022-12-01	81.7300033569336
8873	SCHW	2022-12-02	82.45999908447266
8874	SCHW	2022-12-05	81.23999786376953
8875	SCHW	2022-12-06	80.58999633789062
8876	SCHW	2022-12-07	80.19000244140625
8877	SCHW	2022-12-08	80.25
8878	SCHW	2022-12-09	79.81999969482422
8879	SCHW	2022-12-12	80.29000091552734
8880	SCHW	2022-12-13	77.75
8881	SCHW	2022-12-14	77.31999969482422
8882	SCHW	2022-12-15	77.05999755859375
8883	SCHW	2022-12-16	78.19000244140625
8884	SCHW	2022-12-19	78.26000213623047
8885	SCHW	2022-12-20	79.55999755859375
8886	SCHW	2022-12-21	81.25
8887	SCHW	2022-12-22	80.80000305175781
8888	SCHW	2022-12-23	81.7699966430664
8889	SCHW	2022-12-27	82.22000122070312
8890	SCHW	2022-12-28	82.3499984741211
8891	SCHW	2022-12-29	82.66000366210938
8892	SCHW	2022-12-30	83.26000213623047
8893	SCHW	2023-01-03	81.94000244140625
8894	SCHW	2023-01-04	83.3499984741211
8895	SCHW	2023-01-05	83.11000061035156
8896	SCHW	2023-01-06	84.54000091552734
8897	SCHW	2023-01-09	85.43000030517578
8898	SCHW	2023-01-10	85.62000274658203
8899	SCHW	2023-01-11	83.41999816894531
8900	SCHW	2023-01-12	83.4800033569336
8901	SCHW	2023-01-13	82.9800033569336
8902	SCHW	2023-01-17	83.48999786376953
8903	SCHW	2023-01-18	81.37999725341797
8904	SCHW	2023-01-19	76.31999969482422
8905	SCHW	2023-01-20	77.02999877929688
8906	SCHW	2023-01-23	77.7300033569336
8907	SCHW	2023-01-24	79.25
8908	SCHW	2023-01-25	79.20999908447266
8909	SCHW	2023-01-26	78.05000305175781
8910	SCHW	2023-01-27	74.69000244140625
8911	SCHW	2023-01-30	75.5
8912	SCHW	2023-01-31	77.41999816894531
8913	SCHW	2023-02-01	78.25
8914	SCHW	2023-02-02	76.62000274658203
8915	SCHW	2023-02-03	79.0199966430664
8916	SCHW	2023-02-06	79.86000061035156
8917	SCHW	2023-02-07	81.19000244140625
8918	SCHW	2023-02-08	80.61000061035156
8919	SCHW	2023-02-09	79.58000183105469
8920	SCHW	2023-02-10	80.45999908447266
8921	SCHW	2023-02-13	80.41999816894531
8922	SCHW	2023-02-14	80.7699966430664
8923	SCHW	2023-02-15	80.4800033569336
8924	SCHW	2023-02-16	80.33999633789062
8925	SCHW	2023-02-17	80.31999969482422
8926	SCHW	2023-02-21	79.9000015258789
8927	SCHW	2023-02-22	80.0
8928	SCHW	2023-02-23	78.97000122070312
8929	SCHW	2023-02-24	80.5999984741211
8930	SCHW	2023-02-27	77.87999725341797
8931	SCHW	2023-02-28	77.91999816894531
8932	SCHW	2023-03-01	77.41000366210938
8933	SCHW	2023-03-02	76.08999633789062
8934	SCHW	2023-03-03	77.41000366210938
8935	SCHW	2023-03-06	76.5999984741211
8936	SCHW	2023-03-07	74.94999694824219
8937	SCHW	2023-03-08	76.19999694824219
8938	SCHW	2023-03-09	66.47000122070312
8939	SCHW	2023-03-10	58.70000076293945
8940	SCHW	2023-03-13	51.90999984741211
8941	SCHW	2023-03-14	56.68000030517578
8942	SCHW	2023-03-15	59.54999923706055
8943	SCHW	2023-03-16	57.880001068115234
8944	SCHW	2023-03-17	56.40999984741211
8945	SCHW	2023-03-20	56.11000061035156
8946	SCHW	2023-03-21	59.470001220703125
8947	SCHW	2023-03-22	56.2599983215332
8948	SCHW	2023-03-23	52.88999938964844
8949	SCHW	2023-03-24	53.2599983215332
8950	SCHW	2023-03-27	54.86000061035156
8951	SCHW	2023-03-28	53.849998474121094
8952	SCHW	2023-03-29	55.209999084472656
8953	SCHW	2023-03-30	52.470001220703125
8954	SCHW	2023-03-31	52.380001068115234
8955	SCHW	2023-04-03	51.56999969482422
8956	SCHW	2023-04-04	50.0
8957	SCHW	2023-04-05	48.869998931884766
8958	SCHW	2023-04-06	49.349998474121094
8959	SCHW	2023-04-10	51.720001220703125
8960	SCHW	2023-04-11	51.709999084472656
8961	SCHW	2023-04-12	51.91999816894531
8962	SCHW	2023-04-13	51.4900016784668
8963	SCHW	2023-04-14	50.77000045776367
8964	SCHW	2023-04-17	52.77000045776367
8965	SCHW	2023-04-18	54.0
8966	SCHW	2023-04-19	55.54999923706055
8967	SCHW	2023-04-20	54.0
8968	SCHW	2023-04-21	53.79999923706055
8969	SCHW	2023-04-24	53.119998931884766
8970	SCHW	2023-04-25	51.029998779296875
8971	SCHW	2023-04-26	50.599998474121094
8972	SCHW	2023-04-27	51.72999954223633
8973	SCHW	2023-04-28	52.2400016784668
8974	SCHW	2023-05-01	51.810001373291016
8975	SCHW	2023-05-02	50.099998474121094
8976	SCHW	2023-05-03	48.029998779296875
8977	SCHW	2023-05-04	47.369998931884766
8978	SCHW	2023-05-05	49.2400016784668
8979	SCHW	2023-05-08	47.630001068115234
8980	SCHW	2023-05-09	47.939998626708984
8981	SCHW	2023-05-10	47.54999923706055
8982	SCHW	2023-05-11	47.72999954223633
8983	SCHW	2023-05-12	48.939998626708984
8984	SCHW	2023-05-15	50.939998626708984
8985	SCHW	2023-05-16	50.09000015258789
8986	SCHW	2023-05-17	51.81999969482422
8987	SCHW	2023-05-18	51.75
8988	SCHW	2023-05-19 16:00:01-04:00	51.66999816894531