Flexible Solutions International Inc NYSE:FSI Historical Prices

Below are the 5282 trading days of historical prices for FSI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5282	NYSE	FSI	Tue, Mar 5, 2024	1.93	1.98	1.87	1.98
5281	NYSE	FSI	Mon, Mar 4, 2024	1.96	2.10	1.95	1.97
5280	NYSE	FSI	Fri, Mar 1, 2024	1.94	2.06	1.94	1.99
5279	NYSE	FSI	Thu, Feb 29, 2024	2.11	2.11	2.01	2.03
5278	NYSE	FSI	Wed, Feb 28, 2024	2.01	2.03	1.94	2.02
5277	NYSE	FSI	Tue, Feb 27, 2024	1.96	2.00	1.90	2.00
5276	NYSE	FSI	Mon, Feb 26, 2024	1.99	2.00	1.95	1.98
5275	NYSE	FSI	Fri, Feb 23, 2024	2.01	2.01	1.94	1.99
5274	NYSE	FSI	Thu, Feb 22, 2024	1.98	2.08	1.94	1.95
5273	NYSE	FSI	Wed, Feb 21, 2024	1.89	1.93	1.88	1.88
5272	NYSE	FSI	Tue, Feb 20, 2024	1.93	1.93	1.88	1.88
5271	NYSE	FSI	Fri, Feb 16, 2024	1.92	1.97	1.91	1.93
5270	NYSE	FSI	Thu, Feb 15, 2024	1.91	1.94	1.91	1.93
5269	NYSE	FSI	Wed, Feb 14, 2024	1.86	1.93	1.86	1.91
5268	NYSE	FSI	Tue, Feb 13, 2024	1.95	2.00	1.85	1.90
5267	NYSE	FSI	Mon, Feb 12, 2024	1.90	1.97	1.90	1.96
5266	NYSE	FSI	Fri, Feb 9, 2024	1.94	1.97	1.91	1.94
5265	NYSE	FSI	Thu, Feb 8, 2024	1.95	1.97	1.90	1.91
5264	NYSE	FSI	Wed, Feb 7, 2024	1.98	1.98	1.90	1.95
5263	NYSE	FSI	Tue, Feb 6, 2024	1.85	1.90	1.84	1.86
5262	NYSE	FSI	Mon, Feb 5, 2024	1.88	1.89	1.86	1.86
5261	NYSE	FSI	Fri, Feb 2, 2024	1.85	1.93	1.85	1.88
5260	NYSE	FSI	Thu, Feb 1, 2024	1.86	1.94	1.86	1.87
5259	NYSE	FSI	Wed, Jan 31, 2024	1.90	1.99	1.86	1.87
5258	NYSE	FSI	Tue, Jan 30, 2024	1.81	1.98	1.81	1.85
5257	NYSE	FSI	Mon, Jan 29, 2024	1.82	1.98	1.76	1.77
5256	NYSE	FSI	Fri, Jan 26, 2024	1.81	1.89	1.78	1.79
5255	NYSE	FSI	Thu, Jan 25, 2024	1.82	1.83	1.76	1.82
5254	NYSE	FSI	Wed, Jan 24, 2024	1.80	1.84	1.71	1.83
5253	NYSE	FSI	Tue, Jan 23, 2024	1.74	1.84	1.74	1.79
5252	NYSE	FSI	Mon, Jan 22, 2024	1.70	1.81	1.70	1.78
5251	NYSE	FSI	Fri, Jan 19, 2024	1.71	1.73	1.63	1.68
5250	NYSE	FSI	Thu, Jan 18, 2024	1.72	1.75	1.68	1.68
5249	NYSE	FSI	Wed, Jan 17, 2024	1.76	1.80	1.70	1.70
5248	NYSE	FSI	Tue, Jan 16, 2024	1.78	1.89	1.67	1.75
5247	NYSE	FSI	Fri, Jan 12, 2024	1.75	1.80	1.75	1.78
5246	NYSE	FSI	Thu, Jan 11, 2024	1.82	1.82	1.74	1.79
5245	NYSE	FSI	Wed, Jan 10, 2024	1.79	1.81	1.79	1.81
5244	NYSE	FSI	Tue, Jan 9, 2024	1.81	1.83	1.79	1.81
5243	NYSE	FSI	Mon, Jan 8, 2024	1.82	1.84	1.78	1.81
5242	NYSE	FSI	Fri, Jan 5, 2024	1.89	1.89	1.79	1.80
5241	NYSE	FSI	Thu, Jan 4, 2024	1.86	1.86	1.80	1.85
5240	NYSE	FSI	Wed, Jan 3, 2024	1.85	1.90	1.82	1.83
5239	NYSE	FSI	Tue, Jan 2, 2024	1.91	1.99	1.82	1.86
5238	NYSE	FSI	Fri, Dec 29, 2023	2.00	2.11	1.88	1.91
5237	NYSE	FSI	Thu, Dec 28, 2023	2.04	2.06	1.84	2.02
5236	NYSE	FSI	Wed, Dec 27, 2023	1.82	1.87	1.82	1.86
5235	NYSE	FSI	Tue, Dec 26, 2023	1.83	1.95	1.78	1.85
5234	NYSE	FSI	Fri, Dec 22, 2023	1.62	1.71	1.60	1.63
5233	NYSE	FSI	Thu, Dec 21, 2023	1.62	1.72	1.58	1.67
5232	NYSE	FSI	Wed, Dec 20, 2023	1.64	1.65	1.57	1.64
5231	NYSE	FSI	Tue, Dec 19, 2023	1.60	1.60	1.57	1.59
5230	NYSE	FSI	Mon, Dec 18, 2023	1.64	1.65	1.56	1.58
5229	NYSE	FSI	Fri, Dec 15, 2023	1.60	1.65	1.58	1.62
5228	NYSE	FSI	Thu, Dec 14, 2023	1.51	1.63	1.51	1.57
5227	NYSE	FSI	Wed, Dec 13, 2023	1.55	1.56	1.51	1.56
5226	NYSE	FSI	Tue, Dec 12, 2023	1.59	1.59	1.50	1.50
5225	NYSE	FSI	Mon, Dec 11, 2023	1.56	1.60	1.55	1.57
5224	NYSE	FSI	Fri, Dec 8, 2023	1.55	1.59	1.51	1.56
5223	NYSE	FSI	Thu, Dec 7, 2023	1.55	1.56	1.50	1.51
5222	NYSE	FSI	Wed, Dec 6, 2023	1.55	1.59	1.54	1.54
5221	NYSE	FSI	Tue, Dec 5, 2023	1.64	1.64	1.56	1.57
5220	NYSE	FSI	Mon, Dec 4, 2023	1.57	1.63	1.57	1.61
5219	NYSE	FSI	Fri, Dec 1, 2023	1.55	1.57	1.53	1.57
5218	NYSE	FSI	Thu, Nov 30, 2023	1.52	1.59	1.52	1.52
5217	NYSE	FSI	Wed, Nov 29, 2023	1.55	1.56	1.52	1.52
5216	NYSE	FSI	Tue, Nov 28, 2023	1.56	1.59	1.54	1.54
5215	NYSE	FSI	Mon, Nov 27, 2023	1.60	1.62	1.56	1.56
5214	NYSE	FSI	Fri, Nov 24, 2023	1.59	1.64	1.56	1.60
5213	NYSE	FSI	Wed, Nov 22, 2023	1.61	1.64	1.48	1.48
5212	NYSE	FSI	Tue, Nov 21, 2023	1.63	1.68	1.61	1.61
5211	NYSE	FSI	Mon, Nov 20, 2023	1.61	1.71	1.61	1.66
5210	NYSE	FSI	Fri, Nov 17, 2023	1.50	1.60	1.44	1.58
5209	NYSE	FSI	Thu, Nov 16, 2023	1.84	1.85	1.36	1.37
5208	NYSE	FSI	Wed, Nov 15, 2023	1.85	1.85	1.80	1.81
5207	NYSE	FSI	Tue, Nov 14, 2023	1.82	1.90	1.80	1.85
5206	NYSE	FSI	Mon, Nov 13, 2023	1.85	1.89	1.78	1.85
5205	NYSE	FSI	Fri, Nov 10, 2023	1.92	1.94	1.86	1.88
5204	NYSE	FSI	Thu, Nov 9, 2023	1.90	1.90	1.85	1.87
5203	NYSE	FSI	Wed, Nov 8, 2023	1.84	1.93	1.82	1.92
5202	NYSE	FSI	Tue, Nov 7, 2023	1.92	1.94	1.85	1.93
5201	NYSE	FSI	Mon, Nov 6, 2023	1.95	1.95	1.84	1.92
5200	NYSE	FSI	Fri, Nov 3, 2023	1.90	1.99	1.90	1.92
5199	NYSE	FSI	Thu, Nov 2, 2023	1.96	2.00	1.83	1.99
5198	NYSE	FSI	Wed, Nov 1, 2023	1.91	1.99	1.89	1.98
5197	NYSE	FSI	Tue, Oct 31, 2023	1.93	1.99	1.91	1.99
5196	NYSE	FSI	Mon, Oct 30, 2023	1.92	1.96	1.92	1.96
5195	NYSE	FSI	Fri, Oct 27, 2023	1.96	1.99	1.90	1.93
5194	NYSE	FSI	Thu, Oct 26, 2023	2.00	2.00	1.92	1.99
5193	NYSE	FSI	Wed, Oct 25, 2023	1.90	1.99	1.90	1.99
5192	NYSE	FSI	Tue, Oct 24, 2023	2.08	2.13	1.93	2.00
5191	NYSE	FSI	Mon, Oct 23, 2023	2.06	2.18	2.06	2.14
5190	NYSE	FSI	Fri, Oct 20, 2023	2.14	2.18	2.08	2.13
5189	NYSE	FSI	Thu, Oct 19, 2023	2.21	2.21	2.05	2.18
5188	NYSE	FSI	Wed, Oct 18, 2023	2.24	2.29	2.09	2.13
5187	NYSE	FSI	Tue, Oct 17, 2023	2.31	2.31	2.21	2.26
5186	NYSE	FSI	Mon, Oct 16, 2023	2.37	2.40	2.22	2.26
5185	NYSE	FSI	Fri, Oct 13, 2023	2.60	2.65	2.56	2.56
5184	NYSE	FSI	Thu, Oct 12, 2023	2.52	2.67	2.52	2.65
5183	NYSE	FSI	Wed, Oct 11, 2023	2.59	2.65	2.51	2.62
5182	NYSE	FSI	Tue, Oct 10, 2023	2.68	2.70	2.56	2.70
5181	NYSE	FSI	Mon, Oct 9, 2023	2.63	2.68	2.53	2.67
5180	NYSE	FSI	Fri, Oct 6, 2023	2.62	2.62	2.53	2.62
5179	NYSE	FSI	Thu, Oct 5, 2023	2.53	2.62	2.53	2.62
5178	NYSE	FSI	Wed, Oct 4, 2023	2.54	2.58	2.52	2.53
5177	NYSE	FSI	Tue, Oct 3, 2023	2.60	2.73	2.54	2.54
5176	NYSE	FSI	Mon, Oct 2, 2023	2.72	2.75	2.62	2.69
5175	NYSE	FSI	Fri, Sep 29, 2023	2.69	2.77	2.67	2.72
5174	NYSE	FSI	Thu, Sep 28, 2023	2.61	2.68	2.60	2.68
5173	NYSE	FSI	Wed, Sep 27, 2023	2.62	2.63	2.55	2.63
5172	NYSE	FSI	Tue, Sep 26, 2023	2.61	2.61	2.52	2.56
5171	NYSE	FSI	Mon, Sep 25, 2023	2.57	2.62	2.51	2.60
5170	NYSE	FSI	Fri, Sep 22, 2023	2.58	2.62	2.51	2.51
5169	NYSE	FSI	Thu, Sep 21, 2023	2.61	2.61	2.52	2.58
5168	NYSE	FSI	Wed, Sep 20, 2023	2.64	2.64	2.58	2.58
5167	NYSE	FSI	Tue, Sep 19, 2023	2.70	2.70	2.57	2.62
5166	NYSE	FSI	Mon, Sep 18, 2023	2.59	2.68	2.58	2.65
5165	NYSE	FSI	Fri, Sep 15, 2023	2.68	2.68	2.58	2.65
5164	NYSE	FSI	Thu, Sep 14, 2023	2.66	2.67	2.59	2.64
5163	NYSE	FSI	Wed, Sep 13, 2023	2.66	2.66	2.61	2.64
5162	NYSE	FSI	Tue, Sep 12, 2023	2.66	2.66	2.60	2.60
5161	NYSE	FSI	Mon, Sep 11, 2023	2.70	2.73	2.60	2.60
5160	NYSE	FSI	Fri, Sep 8, 2023	2.80	2.80	2.58	2.63
5159	NYSE	FSI	Thu, Sep 7, 2023	2.81	2.85	2.70	2.80
5158	NYSE	FSI	Wed, Sep 6, 2023	2.92	2.92	2.80	2.86
5157	NYSE	FSI	Tue, Sep 5, 2023	2.77	2.89	2.77	2.89
5156	NYSE	FSI	Fri, Sep 1, 2023	2.66	2.77	2.64	2.72
5155	NYSE	FSI	Thu, Aug 31, 2023	2.60	2.66	2.60	2.65
5154	NYSE	FSI	Wed, Aug 30, 2023	2.62	2.66	2.60	2.65
5153	NYSE	FSI	Tue, Aug 29, 2023	2.57	2.62	2.57	2.62
5152	NYSE	FSI	Mon, Aug 28, 2023	2.65	2.65	2.56	2.60
5151	NYSE	FSI	Fri, Aug 25, 2023	2.65	2.66	2.62	2.64
5150	NYSE	FSI	Thu, Aug 24, 2023	2.65	2.70	2.63	2.66
5149	NYSE	FSI	Wed, Aug 23, 2023	2.70	2.73	2.64	2.69
5148	NYSE	FSI	Tue, Aug 22, 2023	2.69	2.77	2.68	2.70
5147	NYSE	FSI	Mon, Aug 21, 2023	2.64	2.78	2.64	2.69
5146	NYSE	FSI	Fri, Aug 18, 2023	2.64	2.70	2.60	2.69
5145	NYSE	FSI	Thu, Aug 17, 2023	2.60	2.68	2.57	2.61
5144	NYSE	FSI	Wed, Aug 16, 2023	2.55	2.66	2.50	2.62
5143	NYSE	FSI	Tue, Aug 15, 2023	2.68	2.68	2.42	2.57
5142	NYSE	FSI	Mon, Aug 14, 2023	2.96	2.96	2.83	2.92
5141	NYSE	FSI	Fri, Aug 11, 2023	2.95	2.96	2.85	2.85
5140	NYSE	FSI	Thu, Aug 10, 2023	2.93	2.96	2.89	2.96
5139	NYSE	FSI	Wed, Aug 9, 2023	2.92	2.96	2.86	2.93
5138	NYSE	FSI	Tue, Aug 8, 2023	2.95	2.95	2.83	2.92
5137	NYSE	FSI	Mon, Aug 7, 2023	2.91	2.96	2.88	2.96
5136	NYSE	FSI	Fri, Aug 4, 2023	2.88	2.96	2.88	2.92
5135	NYSE	FSI	Thu, Aug 3, 2023	2.82	2.89	2.80	2.88
5134	NYSE	FSI	Wed, Aug 2, 2023	2.89	2.89	2.81	2.89
5133	NYSE	FSI	Tue, Aug 1, 2023	2.90	2.93	2.81	2.89
5132	NYSE	FSI	Mon, Jul 31, 2023	2.80	2.89	2.75	2.86
5131	NYSE	FSI	Fri, Jul 28, 2023	2.82	2.85	2.78	2.82
5130	NYSE	FSI	Thu, Jul 27, 2023	2.84	2.85	2.77	2.82
5129	NYSE	FSI	Wed, Jul 26, 2023	2.88	2.88	2.77	2.82
5128	NYSE	FSI	Tue, Jul 25, 2023	2.74	2.87	2.74	2.80
5127	NYSE	FSI	Mon, Jul 24, 2023	2.94	2.94	2.70	2.76
5126	NYSE	FSI	Fri, Jul 21, 2023	2.64	2.66	2.62	2.64
5125	NYSE	FSI	Thu, Jul 20, 2023	2.66	2.70	2.64	2.70
5124	NYSE	FSI	Wed, Jul 19, 2023	2.65	2.70	2.64	2.70
5123	NYSE	FSI	Tue, Jul 18, 2023	2.65	2.75	2.64	2.70
5122	NYSE	FSI	Mon, Jul 17, 2023	2.74	2.79	2.69	2.70
5121	NYSE	FSI	Fri, Jul 14, 2023	2.76	2.77	2.70	2.74
5120	NYSE	FSI	Thu, Jul 13, 2023	2.67	2.73	2.67	2.73
5119	NYSE	FSI	Wed, Jul 12, 2023	2.74	2.75	2.66	2.70
5118	NYSE	FSI	Tue, Jul 11, 2023	2.70	2.73	2.65	2.73
5117	NYSE	FSI	Mon, Jul 10, 2023	2.65	2.70	2.64	2.69
5116	NYSE	FSI	Fri, Jul 7, 2023	2.62	2.72	2.62	2.69
5115	NYSE	FSI	Thu, Jul 6, 2023	2.68	2.69	2.59	2.64
5114	NYSE	FSI	Wed, Jul 5, 2023	2.74	2.74	2.66	2.66
5113	NYSE	FSI	Mon, Jul 3, 2023	2.70	2.74	2.70	2.73
5112	NYSE	FSI	Fri, Jun 30, 2023	2.74	2.76	2.60	2.67
5111	NYSE	FSI	Thu, Jun 29, 2023	2.69	2.76	2.68	2.76
5110	NYSE	FSI	Wed, Jun 28, 2023	2.65	2.72	2.63	2.64
5109	NYSE	FSI	Tue, Jun 27, 2023	2.64	2.74	2.64	2.66
5108	NYSE	FSI	Mon, Jun 26, 2023	2.75	2.75	2.53	2.60
5107	NYSE	FSI	Fri, Jun 23, 2023	2.74	2.79	2.74	2.77
5106	NYSE	FSI	Thu, Jun 22, 2023	2.80	2.80	2.76	2.79
5105	NYSE	FSI	Wed, Jun 21, 2023	2.71	2.83	2.71	2.75
5104	NYSE	FSI	Tue, Jun 20, 2023	2.60	2.69	2.60	2.66
5103	NYSE	FSI	Fri, Jun 16, 2023	2.70	2.75	2.55	2.60
5102	NYSE	FSI	Thu, Jun 15, 2023	2.76	2.76	2.61	2.68
5101	NYSE	FSI	Wed, Jun 14, 2023	2.78	2.79	2.67	2.70
5100	NYSE	FSI	Tue, Jun 13, 2023	2.85	2.85	2.71	2.76
5099	NYSE	FSI	Mon, Jun 12, 2023	2.86	2.93	2.66	2.85
5098	NYSE	FSI	Fri, Jun 9, 2023	2.89	2.95	2.80	2.86
5097	NYSE	FSI	Thu, Jun 8, 2023	2.97	3.00	2.90	2.90
5096	NYSE	FSI	Wed, Jun 7, 2023	2.90	2.99	2.88	2.99
5095	NYSE	FSI	Tue, Jun 6, 2023	2.93	2.95	2.90	2.93
5094	NYSE	FSI	Mon, Jun 5, 2023	2.90	2.95	2.89	2.92
5093	NYSE	FSI	Fri, Jun 2, 2023	2.89	2.93	2.87	2.92
5092	NYSE	FSI	Thu, Jun 1, 2023	2.81	2.93	2.81	2.88
5091	NYSE	FSI	Wed, May 31, 2023	2.85	2.94	2.80	2.92
5090	NYSE	FSI	Tue, May 30, 2023	2.88	2.97	2.72	2.93
5089	NYSE	FSI	Fri, May 26, 2023	2.87	2.93	2.87	2.93
5088	NYSE	FSI	Thu, May 25, 2023	2.94	2.94	2.83	2.93
5087	NYSE	FSI	Wed, May 24, 2023	2.92	2.92	2.79	2.90
5086	NYSE	FSI	Tue, May 23, 2023	2.87	2.96	2.85	2.94
5085	NYSE	FSI	Mon, May 22, 2023	3.01	3.04	2.87	2.90
5084	NYSE	FSI	Fri, May 19, 2023	2.91	3.00	2.91	3.00
5083	NYSE	FSI	Thu, May 18, 2023	2.85	2.95	2.85	2.94
5082	NYSE	FSI	Wed, May 17, 2023	2.89	2.92	2.84	2.92
5081	NYSE	FSI	Tue, May 16, 2023	2.77	2.92	2.77	2.87
5080	NYSE	FSI	Mon, May 15, 2023	2.86	2.86	2.75	2.85
5079	NYSE	FSI	Fri, May 12, 2023	2.84	2.86	2.78	2.86
5078	NYSE	FSI	Thu, May 11, 2023	2.77	2.85	2.75	2.82
5077	NYSE	FSI	Wed, May 10, 2023	2.79	2.86	2.76	2.85
5076	NYSE	FSI	Tue, May 9, 2023	2.86	2.86	2.76	2.83
5075	NYSE	FSI	Mon, May 8, 2023	2.85	2.86	2.79	2.83
5074	NYSE	FSI	Fri, May 5, 2023	2.88	2.90	2.81	2.86
5073	NYSE	FSI	Thu, May 4, 2023	2.83	2.95	2.75	2.86
5072	NYSE	FSI	Wed, May 3, 2023	2.81	2.95	2.81	2.92
5071	NYSE	FSI	Tue, May 2, 2023	2.90	2.99	2.80	2.88
5070	NYSE	FSI	Mon, May 1, 2023	3.07	3.10	2.92	2.92
5069	NYSE	FSI	Fri, Apr 28, 2023	2.93	3.03	2.93	3.03
5068	NYSE	FSI	Thu, Apr 27, 2023	2.92	3.05	2.90	3.01
5067	NYSE	FSI	Wed, Apr 26, 2023	3.03	3.08	2.95	2.95
5066	NYSE	FSI	Tue, Apr 25, 2023	3.12	3.13	3.03	3.09
5065	NYSE	FSI	Mon, Apr 24, 2023	3.07	3.14	3.00	3.10
5064	NYSE	FSI	Fri, Apr 21, 2023	3.14	3.14	3.00	3.07
5063	NYSE	FSI	Thu, Apr 20, 2023	3.10	3.12	3.05	3.12
5062	NYSE	FSI	Wed, Apr 19, 2023	3.09	3.18	3.05	3.10
5061	NYSE	FSI	Tue, Apr 18, 2023	3.13	3.14	3.06	3.12
5060	NYSE	FSI	Mon, Apr 17, 2023	3.16	3.16	3.05	3.13
5059	NYSE	FSI	Fri, Apr 14, 2023	3.11	3.17	3.05	3.17
5058	NYSE	FSI	Thu, Apr 13, 2023	3.25	3.25	3.16	3.24
5057	NYSE	FSI	Wed, Apr 12, 2023	3.21	3.25	3.17	3.24
5056	NYSE	FSI	Tue, Apr 11, 2023	3.23	3.27	3.16	3.26
5055	NYSE	FSI	Mon, Apr 10, 2023	3.22	3.33	3.12	3.27
5054	NYSE	FSI	Thu, Apr 6, 2023	3.25	3.38	3.13	3.17
5053	NYSE	FSI	Wed, Apr 5, 2023	3.22	3.35	3.15	3.32
5052	NYSE	FSI	Tue, Apr 4, 2023	3.40	3.40	3.13	3.18
5051	NYSE	FSI	Mon, Apr 3, 2023	3.15	3.50	3.11	3.21
5050	NYSE	FSI	Fri, Mar 31, 2023	3.01	3.14	3.01	3.12
5049	NYSE	FSI	Thu, Mar 30, 2023	2.96	3.06	2.85	3.04
5048	NYSE	FSI	Wed, Mar 29, 2023	2.92	2.97	2.80	2.96
5047	NYSE	FSI	Tue, Mar 28, 2023	2.92	2.96	2.89	2.95
5046	NYSE	FSI	Mon, Mar 27, 2023	2.96	2.97	2.91	2.96
5045	NYSE	FSI	Fri, Mar 24, 2023	2.96	2.96	2.91	2.95
5044	NYSE	FSI	Thu, Mar 23, 2023	2.98	3.00	2.90	2.97
5043	NYSE	FSI	Wed, Mar 22, 2023	3.00	3.00	2.91	2.98
5042	NYSE	FSI	Tue, Mar 21, 2023	2.99	3.00	2.93	3.00
5041	NYSE	FSI	Mon, Mar 20, 2023	2.93	3.00	2.90	2.99
5040	NYSE	FSI	Fri, Mar 17, 2023	2.93	3.00	2.87	2.98
5039	NYSE	FSI	Thu, Mar 16, 2023	2.95	2.95	2.81	2.93
5038	NYSE	FSI	Wed, Mar 15, 2023	2.85	2.95	2.80	2.95
5037	NYSE	FSI	Tue, Mar 14, 2023	3.00	3.00	2.85	2.95
5036	NYSE	FSI	Mon, Mar 13, 2023	2.85	3.08	2.82	2.99
5035	NYSE	FSI	Fri, Mar 10, 2023	3.07	3.07	2.89	2.93
5034	NYSE	FSI	Thu, Mar 9, 2023	3.03	3.09	2.96	3.07
5033	NYSE	FSI	Wed, Mar 8, 2023	3.12	3.12	3.03	3.07
5032	NYSE	FSI	Tue, Mar 7, 2023	3.08	3.11	3.03	3.08
5031	NYSE	FSI	Mon, Mar 6, 2023	3.12	3.13	3.09	3.11
5030	NYSE	FSI	Fri, Mar 3, 2023	3.08	3.11	3.08	3.10
5029	NYSE	FSI	Thu, Mar 2, 2023	3.14	3.15	3.06	3.09
5028	NYSE	FSI	Wed, Mar 1, 2023	3.08	3.14	3.06	3.07
5027	NYSE	FSI	Tue, Feb 28, 2023	3.04	3.18	3.04	3.13
5026	NYSE	FSI	Mon, Feb 27, 2023	3.03	3.14	3.02	3.13
5025	NYSE	FSI	Fri, Feb 24, 2023	3.15	3.17	3.05	3.10
5024	NYSE	FSI	Thu, Feb 23, 2023	3.12	3.18	3.09	3.18
5023	NYSE	FSI	Wed, Feb 22, 2023	3.08	3.15	3.06	3.14
5022	NYSE	FSI	Tue, Feb 21, 2023	3.15	3.15	3.08	3.13
5021	NYSE	FSI	Fri, Feb 17, 2023	3.12	3.15	3.04	3.15
5020	NYSE	FSI	Thu, Feb 16, 2023	3.10	3.14	3.10	3.12
5019	NYSE	FSI	Wed, Feb 15, 2023	3.00	3.12	3.00	3.12
5018	NYSE	FSI	Tue, Feb 14, 2023	3.20	3.20	3.01	3.13
5017	NYSE	FSI	Mon, Feb 13, 2023	3.14	3.20	3.14	3.20
5016	NYSE	FSI	Fri, Feb 10, 2023	3.14	3.19	3.10	3.19
5015	NYSE	FSI	Thu, Feb 9, 2023	3.19	3.21	3.13	3.15
5014	NYSE	FSI	Wed, Feb 8, 2023	3.22	3.22	3.16	3.21
5013	NYSE	FSI	Tue, Feb 7, 2023	3.22	3.22	3.16	3.22
5012	NYSE	FSI	Mon, Feb 6, 2023	3.17	3.21	3.16	3.21
5011	NYSE	FSI	Fri, Feb 3, 2023	3.15	3.18	3.10	3.18
5010	NYSE	FSI	Thu, Feb 2, 2023	3.18	3.18	3.15	3.15
5009	NYSE	FSI	Wed, Feb 1, 2023	3.19	3.23	3.15	3.18
5008	NYSE	FSI	Tue, Jan 31, 2023	3.10	3.24	3.10	3.19
5007	NYSE	FSI	Mon, Jan 30, 2023	3.26	3.48	3.15	3.17
5006	NYSE	FSI	Fri, Jan 27, 2023	3.22	3.24	3.11	3.19
5005	NYSE	FSI	Thu, Jan 26, 2023	3.18	3.19	3.08	3.18
5004	NYSE	FSI	Wed, Jan 25, 2023	3.01	3.18	3.00	3.18
5003	NYSE	FSI	Tue, Jan 24, 2023	3.19	3.23	3.12	3.13
5002	NYSE	FSI	Mon, Jan 23, 2023	3.20	3.22	3.05	3.19
5001	NYSE	FSI	Fri, Jan 20, 2023	3.10	3.17	3.02	3.17
5000	NYSE	FSI	Thu, Jan 19, 2023	3.17	3.17	3.05	3.13
4999	NYSE	FSI	Wed, Jan 18, 2023	3.16	3.28	3.08	3.17
4998	NYSE	FSI	Tue, Jan 17, 2023	3.26	3.36	3.05	3.20
4997	NYSE	FSI	Fri, Jan 13, 2023	3.27	3.37	3.15	3.33
4996	NYSE	FSI	Thu, Jan 12, 2023	3.22	3.44	3.22	3.35
4995	NYSE	FSI	Wed, Jan 11, 2023	2.95	3.06	2.94	3.04
4994	NYSE	FSI	Tue, Jan 10, 2023	2.81	2.95	2.81	2.93
4993	NYSE	FSI	Mon, Jan 9, 2023	3.03	3.05	2.83	2.86
4992	NYSE	FSI	Fri, Jan 6, 2023	3.19	3.19	3.01	3.01
4991	NYSE	FSI	Thu, Jan 5, 2023	3.23	3.24	3.09	3.17
4990	NYSE	FSI	Wed, Jan 4, 2023	3.10	3.37	3.01	3.20
4989	NYSE	FSI	Tue, Jan 3, 2023	3.11	3.11	2.98	3.04
4988	NYSE	FSI	Fri, Dec 30, 2022	2.99	3.10	2.98	3.10
4987	NYSE	FSI	Thu, Dec 29, 2022	2.99	3.05	2.94	3.00
4986	NYSE	FSI	Wed, Dec 28, 2022	2.97	3.01	2.93	3.01
4985	NYSE	FSI	Tue, Dec 27, 2022	3.00	3.03	2.96	2.99
4984	NYSE	FSI	Fri, Dec 23, 2022	3.10	3.11	3.00	3.05
4983	NYSE	FSI	Thu, Dec 22, 2022	3.03	3.13	2.97	3.06
4982	NYSE	FSI	Wed, Dec 21, 2022	3.05	3.20	3.01	3.14
4981	NYSE	FSI	Tue, Dec 20, 2022	3.07	3.13	2.94	2.96
4980	NYSE	FSI	Mon, Dec 19, 2022	3.26	3.27	3.00	3.02
4979	NYSE	FSI	Fri, Dec 16, 2022	3.22	3.32	3.07	3.28
4978	NYSE	FSI	Thu, Dec 15, 2022	3.54	3.54	3.18	3.28
4977	NYSE	FSI	Wed, Dec 14, 2022	3.60	3.70	3.45	3.55
4976	NYSE	FSI	Tue, Dec 13, 2022	3.49	3.60	3.46	3.56
4975	NYSE	FSI	Mon, Dec 12, 2022	3.45	3.63	3.41	3.41
4974	NYSE	FSI	Fri, Dec 9, 2022	3.18	3.49	3.14	3.45
4973	NYSE	FSI	Thu, Dec 8, 2022	3.24	3.24	3.13	3.22
4972	NYSE	FSI	Wed, Dec 7, 2022	3.06	3.20	3.01	3.20
4971	NYSE	FSI	Tue, Dec 6, 2022	3.14	3.19	3.01	3.07
4970	NYSE	FSI	Mon, Dec 5, 2022	3.25	3.25	3.12	3.23
4969	NYSE	FSI	Fri, Dec 2, 2022	3.22	3.23	3.15	3.23
4968	NYSE	FSI	Thu, Dec 1, 2022	3.19	3.22	3.12	3.22
4967	NYSE	FSI	Wed, Nov 30, 2022	3.11	3.20	3.08	3.18
4966	NYSE	FSI	Tue, Nov 29, 2022	3.07	3.13	3.05	3.07
4965	NYSE	FSI	Mon, Nov 28, 2022	3.11	3.13	3.04	3.09
4964	NYSE	FSI	Fri, Nov 25, 2022	3.07	3.14	3.05	3.12
4963	NYSE	FSI	Wed, Nov 23, 2022	3.14	3.14	3.02	3.11
4962	NYSE	FSI	Tue, Nov 22, 2022	3.10	3.15	3.03	3.10
4961	NYSE	FSI	Mon, Nov 21, 2022	2.97	3.07	2.92	3.00
4960	NYSE	FSI	Fri, Nov 18, 2022	2.95	2.98	2.85	2.97
4959	NYSE	FSI	Thu, Nov 17, 2022	2.98	3.09	2.92	2.98
4958	NYSE	FSI	Wed, Nov 16, 2022	3.14	3.14	2.98	3.02
4957	NYSE	FSI	Tue, Nov 15, 2022	3.06	3.18	3.02	3.12
4956	NYSE	FSI	Mon, Nov 14, 2022	3.10	3.20	3.03	3.19
4955	NYSE	FSI	Fri, Nov 11, 2022	3.08	3.10	3.02	3.10
4954	NYSE	FSI	Thu, Nov 10, 2022	2.99	3.10	2.92	3.10
4953	NYSE	FSI	Wed, Nov 9, 2022	3.05	3.11	2.88	2.98
4952	NYSE	FSI	Tue, Nov 8, 2022	3.10	3.13	3.02	3.09
4951	NYSE	FSI	Mon, Nov 7, 2022	3.04	3.10	2.97	3.05
4950	NYSE	FSI	Fri, Nov 4, 2022	3.10	3.10	2.98	3.04
4949	NYSE	FSI	Thu, Nov 3, 2022	3.05	3.08	2.97	3.01
4948	NYSE	FSI	Wed, Nov 2, 2022	3.16	3.22	3.11	3.22
4947	NYSE	FSI	Tue, Nov 1, 2022	3.26	3.29	3.16	3.23
4946	NYSE	FSI	Mon, Oct 31, 2022	3.20	3.24	3.10	3.21
4945	NYSE	FSI	Fri, Oct 28, 2022	3.16	3.26	3.05	3.16
4944	NYSE	FSI	Thu, Oct 27, 2022	3.05	3.20	3.05	3.17
4943	NYSE	FSI	Wed, Oct 26, 2022	3.17	3.25	3.05	3.06
4942	NYSE	FSI	Tue, Oct 25, 2022	3.08	3.24	3.04	3.24
4941	NYSE	FSI	Mon, Oct 24, 2022	3.04	3.15	3.03	3.10
4940	NYSE	FSI	Fri, Oct 21, 2022	3.25	3.26	2.99	3.04
4939	NYSE	FSI	Thu, Oct 20, 2022	3.00	3.29	3.00	3.16
4938	NYSE	FSI	Wed, Oct 19, 2022	2.94	3.13	2.93	2.99
4937	NYSE	FSI	Tue, Oct 18, 2022	2.93	3.03	2.82	2.85
4936	NYSE	FSI	Mon, Oct 17, 2022	2.96	2.98	2.91	2.93
4935	NYSE	FSI	Fri, Oct 14, 2022	3.13	3.13	2.90	2.94
4934	NYSE	FSI	Thu, Oct 13, 2022	3.00	3.20	2.99	3.13
4933	NYSE	FSI	Wed, Oct 12, 2022	3.00	3.12	2.86	3.09
4932	NYSE	FSI	Tue, Oct 11, 2022	2.88	3.11	2.88	3.03
4931	NYSE	FSI	Mon, Oct 10, 2022	3.09	3.25	2.88	2.88
4930	NYSE	FSI	Fri, Oct 7, 2022	2.76	3.18	2.75	3.17
4929	NYSE	FSI	Thu, Oct 6, 2022	3.10	3.22	2.70	2.83
4928	NYSE	FSI	Wed, Oct 5, 2022	2.75	3.35	2.75	3.22
4927	NYSE	FSI	Tue, Oct 4, 2022	2.59	2.91	2.44	2.75
4926	NYSE	FSI	Mon, Oct 3, 2022	1.95	2.43	1.92	2.38
4925	NYSE	FSI	Fri, Sep 30, 2022	1.65	1.73	1.62	1.65
4924	NYSE	FSI	Thu, Sep 29, 2022	1.68	1.73	1.61	1.70
4923	NYSE	FSI	Wed, Sep 28, 2022	1.59	1.71	1.59	1.67
4922	NYSE	FSI	Tue, Sep 27, 2022	1.56	1.65	1.51	1.56
4921	NYSE	FSI	Mon, Sep 26, 2022	1.70	1.71	1.61	1.61
4920	NYSE	FSI	Fri, Sep 23, 2022	1.75	1.76	1.69	1.70
4919	NYSE	FSI	Thu, Sep 22, 2022	1.75	1.81	1.72	1.75
4918	NYSE	FSI	Wed, Sep 21, 2022	1.85	1.89	1.75	1.79
4917	NYSE	FSI	Tue, Sep 20, 2022	1.87	1.88	1.76	1.87
4916	NYSE	FSI	Mon, Sep 19, 2022	1.91	1.91	1.85	1.89
4915	NYSE	FSI	Fri, Sep 16, 2022	1.89	1.91	1.81	1.91
4914	NYSE	FSI	Thu, Sep 15, 2022	1.90	1.94	1.82	1.91
4913	NYSE	FSI	Wed, Sep 14, 2022	1.90	1.94	1.85	1.90
4912	NYSE	FSI	Tue, Sep 13, 2022	1.82	1.90	1.82	1.90
4911	NYSE	FSI	Mon, Sep 12, 2022	1.82	1.89	1.82	1.87
4910	NYSE	FSI	Fri, Sep 9, 2022	1.94	1.95	1.71	1.87
4909	NYSE	FSI	Thu, Sep 8, 2022	2.01	2.04	1.85	1.91
4908	NYSE	FSI	Wed, Sep 7, 2022	2.00	2.04	2.00	2.04
4907	NYSE	FSI	Tue, Sep 6, 2022	2.06	2.09	2.00	2.01
4906	NYSE	FSI	Fri, Sep 2, 2022	2.10	2.14	2.04	2.10
4905	NYSE	FSI	Thu, Sep 1, 2022	2.12	2.22	2.04	2.06
4904	NYSE	FSI	Wed, Aug 31, 2022	2.24	2.24	2.15	2.18
4903	NYSE	FSI	Tue, Aug 30, 2022	2.22	2.28	2.15	2.23
4902	NYSE	FSI	Mon, Aug 29, 2022	2.32	2.35	2.20	2.29
4901	NYSE	FSI	Fri, Aug 26, 2022	2.45	2.45	2.30	2.30
4900	NYSE	FSI	Thu, Aug 25, 2022	2.48	2.48	2.41	2.41
4899	NYSE	FSI	Wed, Aug 24, 2022	2.51	2.51	2.45	2.49
4898	NYSE	FSI	Tue, Aug 23, 2022	2.51	2.51	2.38	2.50
4897	NYSE	FSI	Mon, Aug 22, 2022	2.43	2.50	2.34	2.47
4896	NYSE	FSI	Fri, Aug 19, 2022	2.52	2.61	2.37	2.39
4895	NYSE	FSI	Thu, Aug 18, 2022	2.62	2.71	2.51	2.62
4894	NYSE	FSI	Wed, Aug 17, 2022	2.60	2.75	2.53	2.66
4893	NYSE	FSI	Tue, Aug 16, 2022	2.62	2.73	2.51	2.68
4892	NYSE	FSI	Mon, Aug 15, 2022	2.45	2.49	2.32	2.47
4891	NYSE	FSI	Fri, Aug 12, 2022	2.33	2.44	2.30	2.44
4890	NYSE	FSI	Thu, Aug 11, 2022	2.41	2.44	2.30	2.31
4889	NYSE	FSI	Wed, Aug 10, 2022	2.38	2.47	2.32	2.39
4888	NYSE	FSI	Tue, Aug 9, 2022	2.34	2.52	2.27	2.30
4887	NYSE	FSI	Mon, Aug 8, 2022	2.46	2.51	2.44	2.51
4886	NYSE	FSI	Fri, Aug 5, 2022	2.35	2.47	2.34	2.47
4885	NYSE	FSI	Thu, Aug 4, 2022	2.31	2.39	2.31	2.34
4884	NYSE	FSI	Wed, Aug 3, 2022	2.27	2.38	2.23	2.38
4883	NYSE	FSI	Tue, Aug 2, 2022	2.25	2.29	2.22	2.28
4882	NYSE	FSI	Mon, Aug 1, 2022	2.29	2.31	2.20	2.30
4881	NYSE	FSI	Fri, Jul 29, 2022	2.29	2.37	2.26	2.34
4880	NYSE	FSI	Thu, Jul 28, 2022	2.38	2.38	2.23	2.38
4879	NYSE	FSI	Wed, Jul 27, 2022	2.39	2.39	2.31	2.34
4878	NYSE	FSI	Tue, Jul 26, 2022	2.44	2.49	2.21	2.38
4877	NYSE	FSI	Mon, Jul 25, 2022	2.47	2.48	2.42	2.48
4876	NYSE	FSI	Fri, Jul 22, 2022	2.51	2.51	2.42	2.46
4875	NYSE	FSI	Thu, Jul 21, 2022	2.54	2.54	2.41	2.48
4874	NYSE	FSI	Wed, Jul 20, 2022	2.44	2.50	2.44	2.50
4873	NYSE	FSI	Tue, Jul 19, 2022	2.47	2.66	2.41	2.44
4872	NYSE	FSI	Mon, Jul 18, 2022	2.26	2.40	2.26	2.38
4871	NYSE	FSI	Fri, Jul 15, 2022	2.38	2.40	2.34	2.40
4870	NYSE	FSI	Thu, Jul 14, 2022	2.44	2.44	2.30	2.35
4869	NYSE	FSI	Wed, Jul 13, 2022	2.28	2.41	2.28	2.41
4868	NYSE	FSI	Tue, Jul 12, 2022	2.26	2.36	2.26	2.34
4867	NYSE	FSI	Mon, Jul 11, 2022	2.46	2.46	2.25	2.35
4866	NYSE	FSI	Fri, Jul 8, 2022	2.31	2.32	2.25	2.32
4865	NYSE	FSI	Thu, Jul 7, 2022	2.32	2.33	2.26	2.30
4864	NYSE	FSI	Wed, Jul 6, 2022	2.39	2.39	2.27	2.31
4863	NYSE	FSI	Tue, Jul 5, 2022	2.45	2.45	2.25	2.29
4862	NYSE	FSI	Fri, Jul 1, 2022	2.46	2.46	2.27	2.39
4861	NYSE	FSI	Thu, Jun 30, 2022	2.40	2.45	2.40	2.45
4860	NYSE	FSI	Wed, Jun 29, 2022	2.43	2.46	2.40	2.46
4859	NYSE	FSI	Tue, Jun 28, 2022	2.40	2.43	2.40	2.43
4858	NYSE	FSI	Mon, Jun 27, 2022	2.42	2.45	2.40	2.41
4857	NYSE	FSI	Fri, Jun 24, 2022	2.41	2.50	2.40	2.41
4856	NYSE	FSI	Thu, Jun 23, 2022	2.31	2.50	2.31	2.40
4855	NYSE	FSI	Wed, Jun 22, 2022	2.40	2.41	2.40	2.41
4854	NYSE	FSI	Tue, Jun 21, 2022	2.30	2.45	2.30	2.41
4853	NYSE	FSI	Fri, Jun 17, 2022	2.53	2.63	2.45	2.45
4852	NYSE	FSI	Thu, Jun 16, 2022	2.66	2.71	2.53	2.54
4851	NYSE	FSI	Wed, Jun 15, 2022	2.70	2.76	2.54	2.65
4850	NYSE	FSI	Tue, Jun 14, 2022	2.66	2.66	2.45	2.57
4849	NYSE	FSI	Mon, Jun 13, 2022	2.84	2.84	2.50	2.53
4848	NYSE	FSI	Fri, Jun 10, 2022	2.75	2.78	2.63	2.70
4847	NYSE	FSI	Thu, Jun 9, 2022	2.72	2.83	2.67	2.74
4846	NYSE	FSI	Wed, Jun 8, 2022	2.73	2.80	2.64	2.80
4845	NYSE	FSI	Tue, Jun 7, 2022	2.59	2.83	2.59	2.75
4844	NYSE	FSI	Mon, Jun 6, 2022	2.70	2.70	2.55	2.64
4843	NYSE	FSI	Fri, Jun 3, 2022	2.48	2.55	2.25	2.54
4842	NYSE	FSI	Thu, Jun 2, 2022	2.41	2.41	2.21	2.41
4841	NYSE	FSI	Wed, Jun 1, 2022	2.42	2.45	2.32	2.38
4840	NYSE	FSI	Tue, May 31, 2022	2.43	2.45	2.30	2.41
4839	NYSE	FSI	Fri, May 27, 2022	2.26	2.42	2.26	2.39
4838	NYSE	FSI	Thu, May 26, 2022	2.33	2.48	2.26	2.33
4837	NYSE	FSI	Wed, May 25, 2022	2.27	2.34	2.06	2.33
4836	NYSE	FSI	Tue, May 24, 2022	2.23	2.39	2.07	2.34
4835	NYSE	FSI	Mon, May 23, 2022	2.42	2.48	2.24	2.39
4834	NYSE	FSI	Fri, May 20, 2022	2.68	2.70	2.14	2.41
4833	NYSE	FSI	Thu, May 19, 2022	2.70	2.70	2.33	2.68
4832	NYSE	FSI	Wed, May 18, 2022	2.52	2.64	2.27	2.62
4831	NYSE	FSI	Tue, May 17, 2022	2.65	2.78	2.46	2.46
4830	NYSE	FSI	Mon, May 16, 2022	2.25	2.39	2.20	2.37
4829	NYSE	FSI	Fri, May 13, 2022	2.29	2.47	2.28	2.31
4828	NYSE	FSI	Thu, May 12, 2022	2.55	2.60	2.19	2.23
4827	NYSE	FSI	Wed, May 11, 2022	2.86	2.86	2.50	2.51
4826	NYSE	FSI	Tue, May 10, 2022	2.75	2.90	2.41	2.55
4825	NYSE	FSI	Mon, May 9, 2022	3.08	3.08	2.65	2.73
4824	NYSE	FSI	Fri, May 6, 2022	2.99	3.08	2.95	3.00
4823	NYSE	FSI	Thu, May 5, 2022	3.03	3.10	2.99	3.04
4822	NYSE	FSI	Wed, May 4, 2022	2.90	3.11	2.89	3.06
4821	NYSE	FSI	Tue, May 3, 2022	2.90	2.92	2.83	2.92
4820	NYSE	FSI	Mon, May 2, 2022	2.78	2.96	2.76	2.83
4819	NYSE	FSI	Fri, Apr 29, 2022	2.95	2.98	2.81	2.81
4818	NYSE	FSI	Thu, Apr 28, 2022	2.81	2.89	2.76	2.84
4817	NYSE	FSI	Wed, Apr 27, 2022	2.95	2.95	2.76	2.84
4816	NYSE	FSI	Tue, Apr 26, 2022	3.01	3.03	2.80	2.92
4815	NYSE	FSI	Mon, Apr 25, 2022	3.24	3.24	2.97	3.01
4814	NYSE	FSI	Fri, Apr 22, 2022	3.22	3.38	3.20	3.20
4813	NYSE	FSI	Thu, Apr 21, 2022	3.45	3.50	3.31	3.33
4812	NYSE	FSI	Wed, Apr 20, 2022	3.31	3.46	3.15	3.23
4811	NYSE	FSI	Tue, Apr 19, 2022	3.52	3.60	3.31	3.31
4810	NYSE	FSI	Mon, Apr 18, 2022	3.60	3.70	3.51	3.55
4809	NYSE	FSI	Thu, Apr 14, 2022	3.47	3.50	3.41	3.46
4808	NYSE	FSI	Wed, Apr 13, 2022	3.46	3.46	3.33	3.37
4807	NYSE	FSI	Tue, Apr 12, 2022	3.49	3.49	3.37	3.40
4806	NYSE	FSI	Mon, Apr 11, 2022	3.44	3.52	3.39	3.40
4805	NYSE	FSI	Fri, Apr 8, 2022	3.46	3.60	3.35	3.52
4804	NYSE	FSI	Thu, Apr 7, 2022	3.82	3.87	3.30	3.33
4803	NYSE	FSI	Wed, Apr 6, 2022	3.85	3.93	3.83	3.89
4802	NYSE	FSI	Tue, Apr 5, 2022	3.90	4.05	3.81	3.89
4801	NYSE	FSI	Mon, Apr 4, 2022	3.90	3.96	3.77	3.92
4800	NYSE	FSI	Fri, Apr 1, 2022	4.01	4.10	3.90	3.96
4799	NYSE	FSI	Thu, Mar 31, 2022	4.13	4.19	3.93	4.07
4798	NYSE	FSI	Wed, Mar 30, 2022	4.30	4.35	4.05	4.07
4797	NYSE	FSI	Tue, Mar 29, 2022	4.48	4.48	4.36	4.44
4796	NYSE	FSI	Mon, Mar 28, 2022	4.50	4.50	4.30	4.41
4795	NYSE	FSI	Fri, Mar 25, 2022	4.40	4.43	4.25	4.35
4794	NYSE	FSI	Thu, Mar 24, 2022	4.16	4.40	4.16	4.40
4793	NYSE	FSI	Wed, Mar 23, 2022	4.10	4.25	4.00	4.19
4792	NYSE	FSI	Tue, Mar 22, 2022	4.00	4.15	4.00	4.01
4791	NYSE	FSI	Mon, Mar 21, 2022	3.87	4.14	3.87	4.05
4790	NYSE	FSI	Fri, Mar 18, 2022	3.67	3.90	3.67	3.88
4789	NYSE	FSI	Thu, Mar 17, 2022	3.84	3.88	3.76	3.76
4788	NYSE	FSI	Wed, Mar 16, 2022	3.75	3.86	3.75	3.82
4787	NYSE	FSI	Tue, Mar 15, 2022	3.98	4.00	3.69	3.75
4786	NYSE	FSI	Mon, Mar 14, 2022	3.91	4.15	3.74	3.90
4785	NYSE	FSI	Fri, Mar 11, 2022	4.00	4.00	3.79	3.99
4784	NYSE	FSI	Thu, Mar 10, 2022	3.71	4.00	3.71	4.00
4783	NYSE	FSI	Wed, Mar 9, 2022	3.50	3.70	3.50	3.70
4782	NYSE	FSI	Tue, Mar 8, 2022	3.42	3.71	3.42	3.48
4781	NYSE	FSI	Mon, Mar 7, 2022	3.46	3.54	3.40	3.46
4780	NYSE	FSI	Fri, Mar 4, 2022	3.48	3.57	3.30	3.57
4779	NYSE	FSI	Thu, Mar 3, 2022	3.51	3.54	3.45	3.54
4778	NYSE	FSI	Wed, Mar 2, 2022	3.48	3.51	3.41	3.47
4777	NYSE	FSI	Tue, Mar 1, 2022	3.38	3.53	3.36	3.49
4776	NYSE	FSI	Mon, Feb 28, 2022	3.34	3.45	3.30	3.45
4775	NYSE	FSI	Fri, Feb 25, 2022	3.22	3.49	3.22	3.30
4774	NYSE	FSI	Thu, Feb 24, 2022	3.44	3.51	3.20	3.23
4773	NYSE	FSI	Wed, Feb 23, 2022	3.45	3.59	3.44	3.51
4772	NYSE	FSI	Tue, Feb 22, 2022	3.70	3.71	3.44	3.56
4771	NYSE	FSI	Fri, Feb 18, 2022	3.70	3.71	3.54	3.69
4770	NYSE	FSI	Thu, Feb 17, 2022	3.48	3.68	3.46	3.68
4769	NYSE	FSI	Wed, Feb 16, 2022	3.44	3.58	3.44	3.51
4768	NYSE	FSI	Tue, Feb 15, 2022	3.40	3.49	3.35	3.49
4767	NYSE	FSI	Mon, Feb 14, 2022	3.31	3.40	3.31	3.40
4766	NYSE	FSI	Fri, Feb 11, 2022	3.42	3.42	3.25	3.42
4765	NYSE	FSI	Thu, Feb 10, 2022	3.33	3.43	3.19	3.43
4764	NYSE	FSI	Wed, Feb 9, 2022	3.33	3.36	3.26	3.34
4763	NYSE	FSI	Tue, Feb 8, 2022	3.39	3.39	3.32	3.36
4762	NYSE	FSI	Mon, Feb 7, 2022	3.31	3.32	3.20	3.29
4761	NYSE	FSI	Fri, Feb 4, 2022	3.32	3.32	3.25	3.32
4760	NYSE	FSI	Thu, Feb 3, 2022	3.27	3.37	3.27	3.37
4759	NYSE	FSI	Wed, Feb 2, 2022	3.40	3.40	3.27	3.27
4758	NYSE	FSI	Tue, Feb 1, 2022	3.39	3.42	3.32	3.42
4757	NYSE	FSI	Mon, Jan 31, 2022	3.33	3.45	3.23	3.42
4756	NYSE	FSI	Fri, Jan 28, 2022	3.23	3.34	3.23	3.33
4755	NYSE	FSI	Thu, Jan 27, 2022	3.16	3.28	3.16	3.28
4754	NYSE	FSI	Wed, Jan 26, 2022	3.23	3.29	3.15	3.27
4753	NYSE	FSI	Tue, Jan 25, 2022	3.02	3.19	2.95	3.14
4752	NYSE	FSI	Mon, Jan 24, 2022	3.14	3.25	2.95	3.01
4751	NYSE	FSI	Fri, Jan 21, 2022	3.30	3.30	3.16	3.27
4750	NYSE	FSI	Thu, Jan 20, 2022	3.46	3.46	3.25	3.30
4749	NYSE	FSI	Wed, Jan 19, 2022	3.65	3.66	3.41	3.41
4748	NYSE	FSI	Tue, Jan 18, 2022	3.71	3.80	3.61	3.62
4747	NYSE	FSI	Fri, Jan 14, 2022	3.72	3.81	3.61	3.79
4746	NYSE	FSI	Thu, Jan 13, 2022	3.74	3.74	3.60	3.74
4745	NYSE	FSI	Wed, Jan 12, 2022	3.62	3.69	3.54	3.69
4744	NYSE	FSI	Tue, Jan 11, 2022	3.62	3.66	3.53	3.62
4743	NYSE	FSI	Mon, Jan 10, 2022	3.69	3.69	3.52	3.61
4742	NYSE	FSI	Fri, Jan 7, 2022	3.75	3.84	3.52	3.69
4741	NYSE	FSI	Thu, Jan 6, 2022	3.78	3.82	3.70	3.77
4740	NYSE	FSI	Wed, Jan 5, 2022	3.89	3.90	3.71	3.83
4739	NYSE	FSI	Tue, Jan 4, 2022	3.89	3.89	3.74	3.84
4738	NYSE	FSI	Mon, Jan 3, 2022	3.93	3.93	3.82	3.86
4737	NYSE	FSI	Fri, Dec 31, 2021	3.92	4.00	3.84	3.89
4736	NYSE	FSI	Thu, Dec 30, 2021	4.00	4.01	3.85	3.95
4735	NYSE	FSI	Wed, Dec 29, 2021	3.83	4.00	3.76	4.00
4734	NYSE	FSI	Tue, Dec 28, 2021	3.76	3.85	3.74	3.84
4733	NYSE	FSI	Mon, Dec 27, 2021	3.55	3.76	3.55	3.76
4732	NYSE	FSI	Thu, Dec 23, 2021	3.56	3.66	3.56	3.62
4731	NYSE	FSI	Wed, Dec 22, 2021	3.65	3.70	3.55	3.57
4730	NYSE	FSI	Tue, Dec 21, 2021	3.77	3.78	3.40	3.69
4729	NYSE	FSI	Mon, Dec 20, 2021	3.43	3.78	3.43	3.67
4728	NYSE	FSI	Fri, Dec 17, 2021	3.59	3.60	3.47	3.55
4727	NYSE	FSI	Thu, Dec 16, 2021	3.45	3.62	3.45	3.50
4726	NYSE	FSI	Wed, Dec 15, 2021	3.61	3.62	3.46	3.47
4725	NYSE	FSI	Tue, Dec 14, 2021	3.61	3.62	3.57	3.61
4724	NYSE	FSI	Mon, Dec 13, 2021	3.50	3.65	3.50	3.61
4723	NYSE	FSI	Fri, Dec 10, 2021	3.55	3.57	3.44	3.49
4722	NYSE	FSI	Thu, Dec 9, 2021	3.60	3.67	3.60	3.60
4721	NYSE	FSI	Wed, Dec 8, 2021	3.50	3.68	3.46	3.66
4720	NYSE	FSI	Tue, Dec 7, 2021	3.42	3.52	3.20	3.49
4719	NYSE	FSI	Mon, Dec 6, 2021	3.48	3.59	3.34	3.49
4718	NYSE	FSI	Fri, Dec 3, 2021	3.70	3.70	3.46	3.49
4717	NYSE	FSI	Thu, Dec 2, 2021	3.77	3.77	3.60	3.66
4716	NYSE	FSI	Wed, Dec 1, 2021	3.64	3.64	3.52	3.56
4715	NYSE	FSI	Tue, Nov 30, 2021	3.69	3.69	3.54	3.56
4714	NYSE	FSI	Mon, Nov 29, 2021	3.60	3.70	3.55	3.64
4713	NYSE	FSI	Fri, Nov 26, 2021	3.65	3.65	3.54	3.58
4712	NYSE	FSI	Wed, Nov 24, 2021	3.66	3.66	3.55	3.65
4711	NYSE	FSI	Tue, Nov 23, 2021	3.68	3.71	3.64	3.65
4710	NYSE	FSI	Mon, Nov 22, 2021	3.70	3.78	3.63	3.63
4709	NYSE	FSI	Fri, Nov 19, 2021	3.72	3.78	3.63	3.75
4708	NYSE	FSI	Thu, Nov 18, 2021	3.71	3.82	3.66	3.82
4707	NYSE	FSI	Wed, Nov 17, 2021	3.71	3.85	3.71	3.80
4706	NYSE	FSI	Tue, Nov 16, 2021	3.80	3.85	3.72	3.78
4705	NYSE	FSI	Mon, Nov 15, 2021	3.61	3.82	3.61	3.82
4704	NYSE	FSI	Fri, Nov 12, 2021	3.69	3.76	3.64	3.76
4703	NYSE	FSI	Thu, Nov 11, 2021	3.75	3.76	3.55	3.72
4702	NYSE	FSI	Wed, Nov 10, 2021	3.73	3.76	3.58	3.75
4701	NYSE	FSI	Tue, Nov 9, 2021	3.80	3.80	3.69	3.70
4700	NYSE	FSI	Mon, Nov 8, 2021	3.55	3.85	3.55	3.81
4699	NYSE	FSI	Fri, Nov 5, 2021	3.60	3.65	3.56	3.57
4698	NYSE	FSI	Thu, Nov 4, 2021	3.56	3.65	3.56	3.65
4697	NYSE	FSI	Wed, Nov 3, 2021	3.58	3.65	3.58	3.61
4696	NYSE	FSI	Tue, Nov 2, 2021	3.60	3.66	3.58	3.65
4695	NYSE	FSI	Mon, Nov 1, 2021	3.66	3.66	3.58	3.64
4694	NYSE	FSI	Fri, Oct 29, 2021	3.67	3.67	3.59	3.66
4693	NYSE	FSI	Thu, Oct 28, 2021	3.67	3.67	3.61	3.66
4692	NYSE	FSI	Wed, Oct 27, 2021	3.67	3.67	3.60	3.67
4691	NYSE	FSI	Tue, Oct 26, 2021	3.67	3.67	3.61	3.67
4690	NYSE	FSI	Mon, Oct 25, 2021	3.77	3.77	3.64	3.64
4689	NYSE	FSI	Fri, Oct 22, 2021	3.78	3.80	3.64	3.72
4688	NYSE	FSI	Thu, Oct 21, 2021	3.79	3.80	3.66	3.78
4687	NYSE	FSI	Wed, Oct 20, 2021	3.80	3.83	3.73	3.78
4686	NYSE	FSI	Tue, Oct 19, 2021	3.88	3.89	3.69	3.80
4685	NYSE	FSI	Mon, Oct 18, 2021	3.79	3.89	3.66	3.88
4684	NYSE	FSI	Fri, Oct 15, 2021	3.75	3.89	3.63	3.71
4683	NYSE	FSI	Thu, Oct 14, 2021	3.65	3.79	3.62	3.73
4682	NYSE	FSI	Wed, Oct 13, 2021	3.46	3.56	3.39	3.54
4681	NYSE	FSI	Tue, Oct 12, 2021	3.41	3.54	3.34	3.45
4680	NYSE	FSI	Mon, Oct 11, 2021	3.30	3.39	3.27	3.37
4679	NYSE	FSI	Fri, Oct 8, 2021	3.29	3.34	3.20	3.34
4678	NYSE	FSI	Thu, Oct 7, 2021	3.54	3.54	3.28	3.29
4677	NYSE	FSI	Wed, Oct 6, 2021	3.33	3.45	3.33	3.43
4676	NYSE	FSI	Tue, Oct 5, 2021	3.30	3.44	3.30	3.40
4675	NYSE	FSI	Mon, Oct 4, 2021	3.35	3.43	3.22	3.30
4674	NYSE	FSI	Fri, Oct 1, 2021	3.62	3.62	3.40	3.40
4673	NYSE	FSI	Thu, Sep 30, 2021	3.61	3.63	3.47	3.60
4672	NYSE	FSI	Wed, Sep 29, 2021	3.49	3.63	3.38	3.60
4671	NYSE	FSI	Tue, Sep 28, 2021	3.50	3.63	3.42	3.62
4670	NYSE	FSI	Mon, Sep 27, 2021	3.55	3.60	3.47	3.55
4669	NYSE	FSI	Fri, Sep 24, 2021	3.55	3.65	3.47	3.47
4668	NYSE	FSI	Thu, Sep 23, 2021	3.55	3.60	3.41	3.58
4667	NYSE	FSI	Wed, Sep 22, 2021	3.47	3.55	3.35	3.55
4666	NYSE	FSI	Tue, Sep 21, 2021	3.31	3.55	3.22	3.45
4665	NYSE	FSI	Mon, Sep 20, 2021	3.37	3.45	3.31	3.31
4664	NYSE	FSI	Fri, Sep 17, 2021	3.50	3.59	3.50	3.56
4663	NYSE	FSI	Thu, Sep 16, 2021	3.45	3.58	3.44	3.53
4662	NYSE	FSI	Wed, Sep 15, 2021	3.50	3.56	3.41	3.55
4661	NYSE	FSI	Tue, Sep 14, 2021	3.58	3.59	3.44	3.54
4660	NYSE	FSI	Mon, Sep 13, 2021	3.48	3.57	3.41	3.57
4659	NYSE	FSI	Fri, Sep 10, 2021	3.51	3.60	3.44	3.44
4658	NYSE	FSI	Thu, Sep 9, 2021	3.59	3.60	3.48	3.59
4657	NYSE	FSI	Wed, Sep 8, 2021	3.64	3.64	3.50	3.59
4656	NYSE	FSI	Tue, Sep 7, 2021	3.63	3.65	3.55	3.62
4655	NYSE	FSI	Fri, Sep 3, 2021	3.65	3.65	3.56	3.65
4654	NYSE	FSI	Thu, Sep 2, 2021	3.58	3.65	3.56	3.62
4653	NYSE	FSI	Wed, Sep 1, 2021	3.59	3.60	3.56	3.60
4652	NYSE	FSI	Tue, Aug 31, 2021	3.59	3.59	3.54	3.59
4651	NYSE	FSI	Mon, Aug 30, 2021	3.52	3.59	3.47	3.59
4650	NYSE	FSI	Fri, Aug 27, 2021	3.42	3.52	3.42	3.52
4649	NYSE	FSI	Thu, Aug 26, 2021	3.47	3.52	3.39	3.50
4648	NYSE	FSI	Wed, Aug 25, 2021	3.49	3.52	3.36	3.50
4647	NYSE	FSI	Tue, Aug 24, 2021	3.49	3.49	3.45	3.45
4646	NYSE	FSI	Mon, Aug 23, 2021	3.33	3.48	3.33	3.44
4645	NYSE	FSI	Fri, Aug 20, 2021	3.40	3.44	3.26	3.35
4644	NYSE	FSI	Thu, Aug 19, 2021	3.53	3.54	3.40	3.40
4643	NYSE	FSI	Wed, Aug 18, 2021	3.62	3.62	3.48	3.53
4642	NYSE	FSI	Tue, Aug 17, 2021	3.65	3.69	3.50	3.61
4641	NYSE	FSI	Mon, Aug 16, 2021	3.61	3.72	3.55	3.65
4640	NYSE	FSI	Fri, Aug 13, 2021	3.81	3.81	3.51	3.69
4639	NYSE	FSI	Thu, Aug 12, 2021	3.89	3.89	3.68	3.76
4638	NYSE	FSI	Wed, Aug 11, 2021	3.74	3.87	3.56	3.69
4637	NYSE	FSI	Tue, Aug 10, 2021	3.76	3.86	3.74	3.75
4636	NYSE	FSI	Mon, Aug 9, 2021	3.66	3.84	3.66	3.77
4635	NYSE	FSI	Fri, Aug 6, 2021	3.80	3.87	3.65	3.76
4634	NYSE	FSI	Thu, Aug 5, 2021	3.61	3.77	3.61	3.70
4633	NYSE	FSI	Wed, Aug 4, 2021	3.70	3.82	3.51	3.68
4632	NYSE	FSI	Tue, Aug 3, 2021	3.92	4.06	3.75	3.75
4631	NYSE	FSI	Mon, Aug 2, 2021	4.09	4.12	3.87	3.98
4630	NYSE	FSI	Fri, Jul 30, 2021	4.17	4.21	4.08	4.12
4629	NYSE	FSI	Thu, Jul 29, 2021	4.09	4.18	4.09	4.13
4628	NYSE	FSI	Wed, Jul 28, 2021	4.06	4.11	4.05	4.09
4627	NYSE	FSI	Tue, Jul 27, 2021	4.12	4.16	4.05	4.10
4626	NYSE	FSI	Mon, Jul 26, 2021	4.11	4.21	4.11	4.17
4625	NYSE	FSI	Fri, Jul 23, 2021	4.22	4.24	4.12	4.15
4624	NYSE	FSI	Thu, Jul 22, 2021	4.22	4.26	4.05	4.19
4623	NYSE	FSI	Wed, Jul 21, 2021	4.00	4.29	3.92	4.22
4622	NYSE	FSI	Tue, Jul 20, 2021	4.02	4.10	3.95	3.97
4621	NYSE	FSI	Mon, Jul 19, 2021	4.14	4.15	4.00	4.07
4620	NYSE	FSI	Fri, Jul 16, 2021	4.14	4.27	4.07	4.16
4619	NYSE	FSI	Thu, Jul 15, 2021	4.12	4.23	4.05	4.20
4618	NYSE	FSI	Wed, Jul 14, 2021	4.27	4.34	4.01	4.12
4617	NYSE	FSI	Tue, Jul 13, 2021	4.36	4.47	4.15	4.27
4616	NYSE	FSI	Mon, Jul 12, 2021	4.08	4.45	4.08	4.33
4615	NYSE	FSI	Fri, Jul 9, 2021	3.88	4.22	3.80	4.07
4614	NYSE	FSI	Thu, Jul 8, 2021	3.88	3.92	3.83	3.85
4613	NYSE	FSI	Wed, Jul 7, 2021	3.87	3.95	3.82	3.89
4612	NYSE	FSI	Tue, Jul 6, 2021	3.66	3.95	3.66	3.86
4611	NYSE	FSI	Fri, Jul 2, 2021	3.88	3.97	3.80	3.80
4610	NYSE	FSI	Thu, Jul 1, 2021	3.86	3.90	3.78	3.89
4609	NYSE	FSI	Wed, Jun 30, 2021	3.93	3.93	3.83	3.91
4608	NYSE	FSI	Tue, Jun 29, 2021	4.00	4.04	3.85	3.89
4607	NYSE	FSI	Mon, Jun 28, 2021	3.91	4.08	3.81	4.04
4606	NYSE	FSI	Fri, Jun 25, 2021	3.90	3.90	3.68	3.81
4605	NYSE	FSI	Thu, Jun 24, 2021	4.00	4.04	3.70	3.88
4604	NYSE	FSI	Wed, Jun 23, 2021	4.07	4.08	3.83	4.00
4603	NYSE	FSI	Tue, Jun 22, 2021	4.15	4.30	3.93	4.08
4602	NYSE	FSI	Mon, Jun 21, 2021	3.61	4.30	3.57	4.08
4601	NYSE	FSI	Fri, Jun 18, 2021	3.61	3.61	3.55	3.60
4600	NYSE	FSI	Thu, Jun 17, 2021	3.55	3.62	3.55	3.61
4599	NYSE	FSI	Wed, Jun 16, 2021	3.50	3.56	3.49	3.56
4598	NYSE	FSI	Tue, Jun 15, 2021	3.61	3.61	3.41	3.50
4597	NYSE	FSI	Mon, Jun 14, 2021	3.64	3.65	3.49	3.55
4596	NYSE	FSI	Fri, Jun 11, 2021	3.56	3.59	3.49	3.59
4595	NYSE	FSI	Thu, Jun 10, 2021	3.72	3.72	3.40	3.54
4594	NYSE	FSI	Wed, Jun 9, 2021	3.40	3.68	3.34	3.51
4593	NYSE	FSI	Tue, Jun 8, 2021	3.34	3.42	3.34	3.41
4592	NYSE	FSI	Mon, Jun 7, 2021	3.38	3.38	3.30	3.34
4591	NYSE	FSI	Fri, Jun 4, 2021	3.35	3.38	3.30	3.37
4590	NYSE	FSI	Thu, Jun 3, 2021	3.30	3.35	3.20	3.29
4589	NYSE	FSI	Wed, Jun 2, 2021	3.38	3.43	3.20	3.31
4588	NYSE	FSI	Tue, Jun 1, 2021	3.30	3.49	3.25	3.34
4587	NYSE	FSI	Fri, May 28, 2021	3.34	3.34	3.20	3.24
4586	NYSE	FSI	Thu, May 27, 2021	3.22	3.28	3.20	3.28
4585	NYSE	FSI	Wed, May 26, 2021	3.34	3.34	3.00	3.21
4584	NYSE	FSI	Tue, May 25, 2021	3.29	3.39	3.21	3.33
4583	NYSE	FSI	Mon, May 24, 2021	3.35	3.35	3.20	3.29
4582	NYSE	FSI	Fri, May 21, 2021	3.30	3.35	3.26	3.33
4581	NYSE	FSI	Thu, May 20, 2021	3.14	3.27	3.12	3.27
4580	NYSE	FSI	Wed, May 19, 2021	3.10	3.15	3.06	3.15
4579	NYSE	FSI	Tue, May 18, 2021	3.17	3.18	3.08	3.08
4578	NYSE	FSI	Mon, May 17, 2021	3.04	3.15	3.01	3.14
4577	NYSE	FSI	Fri, May 14, 2021	2.95	3.02	2.93	2.98
4576	NYSE	FSI	Thu, May 13, 2021	3.03	3.13	2.95	2.97
4575	NYSE	FSI	Wed, May 12, 2021	3.02	3.12	3.01	3.05
4574	NYSE	FSI	Tue, May 11, 2021	2.92	3.11	2.91	3.11
4573	NYSE	FSI	Mon, May 10, 2021	3.21	3.34	3.08	3.09
4572	NYSE	FSI	Fri, May 7, 2021	3.20	3.33	3.18	3.25
4571	NYSE	FSI	Thu, May 6, 2021	3.26	3.34	3.15	3.19
4570	NYSE	FSI	Wed, May 5, 2021	3.37	3.35	3.26	3.26
4569	NYSE	FSI	Tue, May 4, 2021	3.42	3.42	3.28	3.37
4568	NYSE	FSI	Mon, May 3, 2021	3.43	3.48	3.34	3.41
4567	NYSE	FSI	Fri, Apr 30, 2021	3.20	3.39	3.20	3.35
4566	NYSE	FSI	Thu, Apr 29, 2021	3.15	3.26	3.15	3.26
4565	NYSE	FSI	Wed, Apr 28, 2021	3.09	3.18	3.09	3.17
4564	NYSE	FSI	Tue, Apr 27, 2021	3.07	3.20	3.04	3.15
4563	NYSE	FSI	Mon, Apr 26, 2021	2.94	3.20	2.94	3.15
4562	NYSE	FSI	Fri, Apr 23, 2021	3.09	3.15	3.00	3.04
4561	NYSE	FSI	Thu, Apr 22, 2021	3.03	3.20	3.02	3.10
4560	NYSE	FSI	Wed, Apr 21, 2021	3.10	3.16	3.00	3.11
4559	NYSE	FSI	Tue, Apr 20, 2021	3.24	3.28	3.18	3.26
4558	NYSE	FSI	Mon, Apr 19, 2021	3.33	3.33	3.20	3.26
4557	NYSE	FSI	Fri, Apr 16, 2021	3.35	3.47	3.26	3.33
4556	NYSE	FSI	Thu, Apr 15, 2021	3.49	3.50	3.35	3.37
4555	NYSE	FSI	Wed, Apr 14, 2021	3.46	3.51	3.38	3.43
4554	NYSE	FSI	Tue, Apr 13, 2021	3.39	3.45	3.31	3.43
4553	NYSE	FSI	Mon, Apr 12, 2021	3.53	3.55	3.28	3.39
4552	NYSE	FSI	Fri, Apr 9, 2021	3.53	3.60	3.50	3.55
4551	NYSE	FSI	Thu, Apr 8, 2021	3.61	3.71	3.50	3.55
4550	NYSE	FSI	Wed, Apr 7, 2021	3.71	3.83	3.51	3.63
4549	NYSE	FSI	Tue, Apr 6, 2021	3.69	3.81	3.63	3.75
4548	NYSE	FSI	Mon, Apr 5, 2021	4.09	4.09	3.55	3.75
4547	NYSE	FSI	Thu, Apr 1, 2021	4.04	4.10	3.84	3.99
4546	NYSE	FSI	Wed, Mar 31, 2021	4.13	4.13	3.81	4.04
4545	NYSE	FSI	Tue, Mar 30, 2021	3.90	3.93	3.76	3.92
4544	NYSE	FSI	Mon, Mar 29, 2021	4.13	4.13	3.79	3.86
4543	NYSE	FSI	Fri, Mar 26, 2021	4.02	4.17	4.01	4.03
4542	NYSE	FSI	Thu, Mar 25, 2021	3.89	4.15	3.80	4.11
4541	NYSE	FSI	Wed, Mar 24, 2021	4.13	4.17	3.86	3.94
4540	NYSE	FSI	Tue, Mar 23, 2021	4.46	4.63	4.06	4.11
4539	NYSE	FSI	Mon, Mar 22, 2021	4.40	4.55	4.28	4.45
4538	NYSE	FSI	Fri, Mar 19, 2021	4.16	4.43	4.16	4.43
4537	NYSE	FSI	Thu, Mar 18, 2021	4.33	4.34	4.13	4.24
4536	NYSE	FSI	Wed, Mar 17, 2021	4.07	4.40	4.03	4.23
4535	NYSE	FSI	Tue, Mar 16, 2021	4.41	4.46	4.00	4.09
4534	NYSE	FSI	Mon, Mar 15, 2021	3.98	4.34	3.94	4.34
4533	NYSE	FSI	Fri, Mar 12, 2021	3.91	3.99	3.84	3.99
4532	NYSE	FSI	Thu, Mar 11, 2021	3.87	3.96	3.75	3.90
4531	NYSE	FSI	Wed, Mar 10, 2021	3.77	3.87	3.66	3.87
4530	NYSE	FSI	Tue, Mar 9, 2021	3.78	3.83	3.67	3.76
4529	NYSE	FSI	Mon, Mar 8, 2021	3.78	3.87	3.70	3.76
4528	NYSE	FSI	Fri, Mar 5, 2021	3.85	3.87	3.59	3.78
4527	NYSE	FSI	Thu, Mar 4, 2021	3.96	4.04	3.73	3.85
4526	NYSE	FSI	Wed, Mar 3, 2021	3.77	3.96	3.70	3.96
4525	NYSE	FSI	Tue, Mar 2, 2021	3.81	3.90	3.70	3.73
4524	NYSE	FSI	Mon, Mar 1, 2021	3.91	3.99	3.71	3.87
4523	NYSE	FSI	Fri, Feb 26, 2021	3.71	3.92	3.67	3.88
4522	NYSE	FSI	Thu, Feb 25, 2021	3.92	3.99	3.61	3.77
4521	NYSE	FSI	Wed, Feb 24, 2021	3.92	4.10	3.73	3.89
4520	NYSE	FSI	Tue, Feb 23, 2021	3.80	3.86	3.39	3.79
4519	NYSE	FSI	Mon, Feb 22, 2021	3.81	3.95	3.75	3.83
4518	NYSE	FSI	Fri, Feb 19, 2021	3.86	4.18	3.79	3.87
4517	NYSE	FSI	Thu, Feb 18, 2021	4.10	4.12	3.80	3.86
4516	NYSE	FSI	Wed, Feb 17, 2021	4.32	4.32	4.01	4.12
4515	NYSE	FSI	Tue, Feb 16, 2021	4.50	4.60	4.21	4.30
4514	NYSE	FSI	Fri, Feb 12, 2021	4.32	4.35	4.16	4.34
4513	NYSE	FSI	Thu, Feb 11, 2021	4.19	4.43	4.07	4.32
4512	NYSE	FSI	Wed, Feb 10, 2021	4.30	4.36	3.88	4.16
4511	NYSE	FSI	Tue, Feb 9, 2021	3.76	5.65	3.50	4.33
4510	NYSE	FSI	Mon, Feb 8, 2021	3.67	3.78	3.61	3.74
4509	NYSE	FSI	Fri, Feb 5, 2021	3.76	3.76	3.55	3.66
4508	NYSE	FSI	Thu, Feb 4, 2021	3.67	3.72	3.57	3.63
4507	NYSE	FSI	Wed, Feb 3, 2021	3.51	3.69	3.20	3.67
4506	NYSE	FSI	Tue, Feb 2, 2021	3.46	3.58	3.40	3.51
4505	NYSE	FSI	Mon, Feb 1, 2021	3.36	3.47	3.35	3.46
4504	NYSE	FSI	Fri, Jan 29, 2021	3.37	3.47	3.19	3.30
4503	NYSE	FSI	Thu, Jan 28, 2021	3.45	3.54	3.27	3.47
4502	NYSE	FSI	Wed, Jan 27, 2021	3.64	3.64	3.41	3.45
4501	NYSE	FSI	Tue, Jan 26, 2021	3.72	3.73	3.56	3.62
4500	NYSE	FSI	Mon, Jan 25, 2021	3.80	3.89	3.52	3.63
4499	NYSE	FSI	Fri, Jan 22, 2021	3.64	3.79	3.57	3.78
4498	NYSE	FSI	Thu, Jan 21, 2021	3.84	3.89	3.57	3.64
4497	NYSE	FSI	Wed, Jan 20, 2021	3.81	3.89	3.74	3.80
4496	NYSE	FSI	Tue, Jan 19, 2021	3.78	4.00	3.75	3.79
4495	NYSE	FSI	Fri, Jan 15, 2021	3.43	3.78	3.43	3.71
4494	NYSE	FSI	Thu, Jan 14, 2021	3.48	3.63	3.37	3.57
4493	NYSE	FSI	Wed, Jan 13, 2021	3.12	3.70	3.00	3.50
4492	NYSE	FSI	Tue, Jan 12, 2021	2.70	2.80	2.65	2.79
4491	NYSE	FSI	Mon, Jan 11, 2021	2.70	2.83	2.61	2.70
4490	NYSE	FSI	Fri, Jan 8, 2021	2.60	2.70	2.57	2.69
4489	NYSE	FSI	Thu, Jan 7, 2021	2.57	2.65	2.52	2.64
4488	NYSE	FSI	Wed, Jan 6, 2021	2.48	2.65	2.46	2.55
4487	NYSE	FSI	Tue, Jan 5, 2021	2.50	2.51	2.40	2.48
4486	NYSE	FSI	Mon, Jan 4, 2021	2.50	2.55	2.44	2.48
4485	NYSE	FSI	Thu, Dec 31, 2020	2.48	2.50	2.44	2.49
4484	NYSE	FSI	Wed, Dec 30, 2020	2.52	2.52	2.45	2.48
4483	NYSE	FSI	Tue, Dec 29, 2020	2.51	2.51	2.45	2.49
4482	NYSE	FSI	Mon, Dec 28, 2020	2.50	2.56	2.44	2.47
4481	NYSE	FSI	Thu, Dec 24, 2020	2.50	2.50	2.47	2.49
4480	NYSE	FSI	Wed, Dec 23, 2020	2.41	2.48	2.41	2.46
4479	NYSE	FSI	Tue, Dec 22, 2020	2.44	2.50	2.41	2.44
4478	NYSE	FSI	Mon, Dec 21, 2020	2.47	2.47	2.41	2.46
4477	NYSE	FSI	Fri, Dec 18, 2020	2.50	2.50	2.44	2.47
4476	NYSE	FSI	Thu, Dec 17, 2020	2.47	2.49	2.42	2.46
4475	NYSE	FSI	Wed, Dec 16, 2020	2.50	2.50	2.45	2.46
4474	NYSE	FSI	Tue, Dec 15, 2020	2.46	2.52	2.42	2.52
4473	NYSE	FSI	Mon, Dec 14, 2020	2.52	2.52	2.40	2.43
4472	NYSE	FSI	Fri, Dec 11, 2020	2.40	2.48	2.37	2.48
4471	NYSE	FSI	Thu, Dec 10, 2020	2.44	2.47	2.37	2.42
4470	NYSE	FSI	Wed, Dec 9, 2020	2.43	2.50	2.35	2.43
4469	NYSE	FSI	Tue, Dec 8, 2020	2.35	2.45	2.30	2.45
4468	NYSE	FSI	Mon, Dec 7, 2020	2.30	2.42	2.30	2.35
4467	NYSE	FSI	Fri, Dec 4, 2020	2.37	2.46	2.34	2.38
4466	NYSE	FSI	Thu, Dec 3, 2020	2.42	2.45	2.36	2.40
4465	NYSE	FSI	Wed, Dec 2, 2020	2.38	2.44	2.34	2.42
4464	NYSE	FSI	Tue, Dec 1, 2020	2.45	2.45	2.34	2.37
4463	NYSE	FSI	Mon, Nov 30, 2020	2.50	2.51	2.41	2.45
4462	NYSE	FSI	Fri, Nov 27, 2020	2.49	2.54	2.45	2.50
4461	NYSE	FSI	Wed, Nov 25, 2020	2.48	2.50	2.43	2.49
4460	NYSE	FSI	Tue, Nov 24, 2020	2.35	2.49	2.32	2.49
4459	NYSE	FSI	Mon, Nov 23, 2020	2.35	2.35	2.27	2.33
4458	NYSE	FSI	Fri, Nov 20, 2020	2.20	2.29	2.18	2.29
4457	NYSE	FSI	Thu, Nov 19, 2020	2.29	2.33	2.18	2.19
4456	NYSE	FSI	Wed, Nov 18, 2020	2.26	2.33	2.26	2.30
4455	NYSE	FSI	Tue, Nov 17, 2020	2.25	2.35	2.24	2.30
4454	NYSE	FSI	Mon, Nov 16, 2020	2.60	2.60	2.31	2.32
4453	NYSE	FSI	Fri, Nov 13, 2020	2.66	2.71	2.63	2.69
4452	NYSE	FSI	Thu, Nov 12, 2020	2.77	2.77	2.70	2.71
4451	NYSE	FSI	Wed, Nov 11, 2020	2.67	2.79	2.67	2.75
4450	NYSE	FSI	Tue, Nov 10, 2020	2.73	2.85	2.71	2.75
4449	NYSE	FSI	Mon, Nov 9, 2020	2.68	2.88	2.52	2.80
4448	NYSE	FSI	Fri, Nov 6, 2020	2.70	2.81	2.66	2.75
4447	NYSE	FSI	Thu, Nov 5, 2020	2.89	2.95	2.68	2.71
4446	NYSE	FSI	Wed, Nov 4, 2020	2.95	3.00	2.83	2.88
4445	NYSE	FSI	Tue, Nov 3, 2020	2.76	2.92	2.76	2.92
4444	NYSE	FSI	Mon, Nov 2, 2020	2.89	2.95	2.75	2.78
4443	NYSE	FSI	Fri, Oct 30, 2020	2.74	2.90	2.47	2.83
4442	NYSE	FSI	Thu, Oct 29, 2020	2.72	2.81	2.58	2.80
4441	NYSE	FSI	Wed, Oct 28, 2020	2.69	2.74	2.55	2.66
4440	NYSE	FSI	Tue, Oct 27, 2020	2.82	2.84	2.79	2.82
4439	NYSE	FSI	Mon, Oct 26, 2020	2.88	2.94	2.73	2.82
4438	NYSE	FSI	Fri, Oct 23, 2020	2.88	2.92	2.80	2.87
4437	NYSE	FSI	Thu, Oct 22, 2020	2.73	2.82	2.63	2.81
4436	NYSE	FSI	Wed, Oct 21, 2020	2.62	2.74	2.62	2.73
4435	NYSE	FSI	Tue, Oct 20, 2020	2.59	2.70	2.52	2.70
4434	NYSE	FSI	Mon, Oct 19, 2020	2.50	2.59	2.41	2.55
4433	NYSE	FSI	Fri, Oct 16, 2020	2.50	2.54	2.23	2.50
4432	NYSE	FSI	Thu, Oct 15, 2020	2.10	2.19	2.02	2.13
4431	NYSE	FSI	Wed, Oct 14, 2020	2.04	2.13	2.00	2.10
4430	NYSE	FSI	Tue, Oct 13, 2020	2.10	2.25	2.05	2.05
4429	NYSE	FSI	Mon, Oct 12, 2020	2.29	2.29	2.15	2.19
4428	NYSE	FSI	Fri, Oct 9, 2020	2.18	2.29	2.16	2.20
4427	NYSE	FSI	Thu, Oct 8, 2020	2.23	2.36	2.20	2.27
4426	NYSE	FSI	Wed, Oct 7, 2020	2.10	2.18	2.07	2.17
4425	NYSE	FSI	Tue, Oct 6, 2020	2.01	2.09	2.01	2.08
4424	NYSE	FSI	Mon, Oct 5, 2020	2.06	2.09	1.98	2.08
4423	NYSE	FSI	Fri, Oct 2, 2020	1.92	2.07	1.92	2.06
4422	NYSE	FSI	Thu, Oct 1, 2020	2.04	2.09	2.00	2.07
4421	NYSE	FSI	Wed, Sep 30, 2020	2.04	2.09	1.95	2.04
4420	NYSE	FSI	Tue, Sep 29, 2020	2.12	2.17	2.01	2.06
4419	NYSE	FSI	Mon, Sep 28, 2020	2.05	2.19	2.03	2.11
4418	NYSE	FSI	Fri, Sep 25, 2020	1.97	2.06	1.93	2.05
4417	NYSE	FSI	Thu, Sep 24, 2020	1.95	1.99	1.89	1.96
4416	NYSE	FSI	Wed, Sep 23, 2020	2.04	2.06	2.03	2.04
4415	NYSE	FSI	Tue, Sep 22, 2020	2.23	2.24	1.87	2.04
4414	NYSE	FSI	Mon, Sep 21, 2020	2.30	2.37	2.06	2.22
4413	NYSE	FSI	Fri, Sep 18, 2020	2.33	2.38	2.23	2.27
4412	NYSE	FSI	Thu, Sep 17, 2020	2.37	2.46	2.35	2.35
4411	NYSE	FSI	Wed, Sep 16, 2020	2.49	2.55	2.38	2.41
4410	NYSE	FSI	Tue, Sep 15, 2020	2.38	2.51	2.25	2.48
4409	NYSE	FSI	Mon, Sep 14, 2020	2.63	2.72	2.42	2.42
4408	NYSE	FSI	Fri, Sep 11, 2020	2.75	2.75	2.65	2.65
4407	NYSE	FSI	Thu, Sep 10, 2020	2.71	2.80	2.65	2.74
4406	NYSE	FSI	Wed, Sep 9, 2020	2.80	2.85	2.67	2.75
4405	NYSE	FSI	Tue, Sep 8, 2020	2.68	2.78	2.58	2.77
4404	NYSE	FSI	Fri, Sep 4, 2020	2.77	2.81	2.57	2.75
4403	NYSE	FSI	Thu, Sep 3, 2020	2.81	2.90	2.77	2.82
4402	NYSE	FSI	Wed, Sep 2, 2020	2.79	2.90	2.75	2.85
4401	NYSE	FSI	Tue, Sep 1, 2020	2.77	2.84	2.70	2.83
4400	NYSE	FSI	Mon, Aug 31, 2020	2.92	2.94	2.74	2.78
4399	NYSE	FSI	Fri, Aug 28, 2020	2.72	2.85	2.70	2.84
4398	NYSE	FSI	Thu, Aug 27, 2020	2.83	2.85	2.61	2.76
4397	NYSE	FSI	Wed, Aug 26, 2020	2.84	2.90	2.71	2.84
4396	NYSE	FSI	Tue, Aug 25, 2020	2.90	2.94	2.81	2.85
4395	NYSE	FSI	Mon, Aug 24, 2020	2.85	2.93	2.80	2.93
4394	NYSE	FSI	Fri, Aug 21, 2020	2.90	2.99	2.73	2.80
4393	NYSE	FSI	Thu, Aug 20, 2020	2.67	2.94	2.67	2.90
4392	NYSE	FSI	Wed, Aug 19, 2020	2.68	2.76	2.64	2.73
4391	NYSE	FSI	Tue, Aug 18, 2020	2.80	2.82	2.64	2.70
4390	NYSE	FSI	Mon, Aug 17, 2020	2.97	3.00	2.72	2.82
4389	NYSE	FSI	Fri, Aug 14, 2020	2.53	2.62	2.38	2.55
4388	NYSE	FSI	Thu, Aug 13, 2020	2.63	2.63	2.50	2.61
4387	NYSE	FSI	Wed, Aug 12, 2020	2.63	2.64	2.55	2.59
4386	NYSE	FSI	Tue, Aug 11, 2020	2.50	2.63	2.47	2.59
4385	NYSE	FSI	Mon, Aug 10, 2020	2.38	2.50	2.37	2.47
4384	NYSE	FSI	Fri, Aug 7, 2020	2.35	2.45	2.31	2.39
4383	NYSE	FSI	Thu, Aug 6, 2020	2.28	2.41	2.28	2.39
4382	NYSE	FSI	Wed, Aug 5, 2020	2.33	2.37	2.32	2.32
4381	NYSE	FSI	Tue, Aug 4, 2020	2.34	2.41	2.31	2.33
4380	NYSE	FSI	Mon, Aug 3, 2020	2.40	2.45	2.27	2.38
4379	NYSE	FSI	Fri, Jul 31, 2020	2.49	2.50	2.23	2.35
4378	NYSE	FSI	Thu, Jul 30, 2020	2.50	2.50	2.40	2.47
4377	NYSE	FSI	Wed, Jul 29, 2020	2.48	2.54	2.37	2.53
4376	NYSE	FSI	Tue, Jul 28, 2020	2.10	2.34	2.08	2.33
4375	NYSE	FSI	Mon, Jul 27, 2020	2.10	2.13	2.04	2.06
4374	NYSE	FSI	Fri, Jul 24, 2020	2.12	2.17	2.05	2.05
4373	NYSE	FSI	Thu, Jul 23, 2020	2.36	2.49	2.15	2.20
4372	NYSE	FSI	Wed, Jul 22, 2020	2.27	2.34	2.21	2.34
4371	NYSE	FSI	Tue, Jul 21, 2020	2.20	2.27	2.20	2.20
4370	NYSE	FSI	Mon, Jul 20, 2020	2.29	2.29	2.11	2.20
4369	NYSE	FSI	Fri, Jul 17, 2020	2.20	2.28	2.07	2.20
4368	NYSE	FSI	Thu, Jul 16, 2020	1.95	2.30	1.89	2.17
4367	NYSE	FSI	Wed, Jul 15, 2020	1.90	1.94	1.83	1.93
4366	NYSE	FSI	Tue, Jul 14, 2020	1.86	1.92	1.82	1.88
4365	NYSE	FSI	Mon, Jul 13, 2020	1.88	1.94	1.80	1.88
4364	NYSE	FSI	Fri, Jul 10, 2020	1.86	1.94	1.84	1.87
4363	NYSE	FSI	Thu, Jul 9, 2020	1.90	1.90	1.82	1.89
4362	NYSE	FSI	Wed, Jul 8, 2020	1.89	1.94	1.87	1.90
4361	NYSE	FSI	Tue, Jul 7, 2020	1.90	1.98	1.89	1.89
4360	NYSE	FSI	Mon, Jul 6, 2020	1.99	2.00	1.88	1.96
4359	NYSE	FSI	Thu, Jul 2, 2020	1.98	1.99	1.86	1.91
4358	NYSE	FSI	Wed, Jul 1, 2020	2.04	2.04	1.90	1.91
4357	NYSE	FSI	Tue, Jun 30, 2020	2.00	2.05	1.99	2.04
4356	NYSE	FSI	Mon, Jun 29, 2020	1.85	2.09	1.82	1.98
4355	NYSE	FSI	Fri, Jun 26, 2020	2.00	2.00	1.85	1.87
4354	NYSE	FSI	Thu, Jun 25, 2020	1.89	2.05	1.86	2.01
4353	NYSE	FSI	Wed, Jun 24, 2020	1.95	1.95	1.85	1.89
4352	NYSE	FSI	Tue, Jun 23, 2020	1.92	1.96	1.89	1.95
4351	NYSE	FSI	Mon, Jun 22, 2020	1.92	1.94	1.86	1.89
4350	NYSE	FSI	Fri, Jun 19, 2020	2.00	2.00	1.90	1.94
4349	NYSE	FSI	Thu, Jun 18, 2020	1.95	1.98	1.91	1.97
4348	NYSE	FSI	Wed, Jun 17, 2020	1.96	1.98	1.90	1.96
4347	NYSE	FSI	Tue, Jun 16, 2020	2.15	2.18	1.96	1.98
4346	NYSE	FSI	Mon, Jun 15, 2020	1.92	2.04	1.88	2.00
4345	NYSE	FSI	Fri, Jun 12, 2020	1.95	2.03	1.92	1.96
4344	NYSE	FSI	Thu, Jun 11, 2020	2.00	2.06	1.86	1.94
4343	NYSE	FSI	Wed, Jun 10, 2020	2.23	2.23	2.05	2.13
4342	NYSE	FSI	Tue, Jun 9, 2020	2.40	2.40	2.12	2.20
4341	NYSE	FSI	Mon, Jun 8, 2020	2.20	2.20	2.11	2.19
4340	NYSE	FSI	Fri, Jun 5, 2020	2.09	2.13	1.98	2.10
4339	NYSE	FSI	Thu, Jun 4, 2020	1.80	2.00	1.75	1.99
4338	NYSE	FSI	Wed, Jun 3, 2020	2.21	2.29	1.76	2.00
4337	NYSE	FSI	Tue, Jun 2, 2020	1.90	2.12	1.86	2.11
4336	NYSE	FSI	Mon, Jun 1, 2020	1.72	1.82	1.62	1.82
4335	NYSE	FSI	Fri, May 29, 2020	1.60	1.73	1.60	1.66
4334	NYSE	FSI	Thu, May 28, 2020	1.58	1.66	1.55	1.60
4333	NYSE	FSI	Wed, May 27, 2020	1.57	1.61	1.55	1.56
4332	NYSE	FSI	Tue, May 26, 2020	1.70	1.70	1.53	1.57
4331	NYSE	FSI	Fri, May 22, 2020	1.54	1.66	1.51	1.58
4330	NYSE	FSI	Thu, May 21, 2020	1.51	1.64	1.51	1.57
4329	NYSE	FSI	Wed, May 20, 2020	1.58	1.62	1.56	1.62
4328	NYSE	FSI	Tue, May 19, 2020	1.60	1.65	1.53	1.58
4327	NYSE	FSI	Mon, May 18, 2020	1.64	1.67	1.58	1.58
4326	NYSE	FSI	Fri, May 15, 2020	1.58	1.68	1.57	1.57
4325	NYSE	FSI	Thu, May 14, 2020	1.39	1.44	1.34	1.41
4324	NYSE	FSI	Wed, May 13, 2020	1.32	1.47	1.32	1.39
4323	NYSE	FSI	Tue, May 12, 2020	1.40	1.43	1.29	1.29
4322	NYSE	FSI	Mon, May 11, 2020	1.44	1.44	1.40	1.40
4321	NYSE	FSI	Fri, May 8, 2020	1.45	1.45	1.40	1.45
4320	NYSE	FSI	Thu, May 7, 2020	1.45	1.53	1.43	1.44
4319	NYSE	FSI	Wed, May 6, 2020	1.51	1.55	1.35	1.41
4318	NYSE	FSI	Tue, May 5, 2020	1.53	1.53	1.45	1.48
4317	NYSE	FSI	Mon, May 4, 2020	1.20	1.55	1.20	1.46
4316	NYSE	FSI	Fri, May 1, 2020	1.45	1.60	1.41	1.41
4315	NYSE	FSI	Thu, Apr 30, 2020	1.66	1.68	1.60	1.60
4314	NYSE	FSI	Wed, Apr 29, 2020	1.62	1.70	1.50	1.66
4313	NYSE	FSI	Tue, Apr 28, 2020	1.61	1.68	1.51	1.53
4312	NYSE	FSI	Mon, Apr 27, 2020	1.45	1.70	1.41	1.60
4311	NYSE	FSI	Fri, Apr 24, 2020	1.40	1.49	1.37	1.39
4310	NYSE	FSI	Thu, Apr 23, 2020	1.45	1.51	1.37	1.43
4309	NYSE	FSI	Wed, Apr 22, 2020	1.33	1.49	1.32	1.36
4308	NYSE	FSI	Tue, Apr 21, 2020	1.31	1.38	1.31	1.32
4307	NYSE	FSI	Mon, Apr 20, 2020	1.37	1.48	1.31	1.32
4306	NYSE	FSI	Fri, Apr 17, 2020	1.53	1.53	1.38	1.45
4305	NYSE	FSI	Thu, Apr 16, 2020	1.42	1.50	1.34	1.36
4304	NYSE	FSI	Wed, Apr 15, 2020	1.50	1.51	1.32	1.33
4303	NYSE	FSI	Tue, Apr 14, 2020	1.72	1.72	1.40	1.45
4302	NYSE	FSI	Mon, Apr 13, 2020	1.29	1.70	1.26	1.60
4301	NYSE	FSI	Thu, Apr 9, 2020	1.25	1.29	1.20	1.27
4300	NYSE	FSI	Wed, Apr 8, 2020	1.25	1.25	1.15	1.21
4299	NYSE	FSI	Tue, Apr 7, 2020	1.13	1.25	1.10	1.17
4298	NYSE	FSI	Mon, Apr 6, 2020	1.14	1.22	1.03	1.06
4297	NYSE	FSI	Fri, Apr 3, 2020	1.06	1.15	1.04	1.13
4296	NYSE	FSI	Thu, Apr 2, 2020	1.14	1.15	1.07	1.15
4295	NYSE	FSI	Wed, Apr 1, 2020	1.10	1.15	1.07	1.14
4294	NYSE	FSI	Tue, Mar 31, 2020	1.25	1.29	1.10	1.17
4293	NYSE	FSI	Mon, Mar 30, 2020	1.33	1.33	1.21	1.23
4292	NYSE	FSI	Fri, Mar 27, 2020	1.18	1.28	1.15	1.27
4291	NYSE	FSI	Thu, Mar 26, 2020	1.12	1.19	1.11	1.15
4290	NYSE	FSI	Wed, Mar 25, 2020	1.25	1.25	1.10	1.17
4289	NYSE	FSI	Tue, Mar 24, 2020	1.01	1.27	1.01	1.20
4288	NYSE	FSI	Mon, Mar 23, 2020	1.04	1.10	1.00	1.06
4287	NYSE	FSI	Fri, Mar 20, 2020	1.16	1.25	0.86	1.09
4286	NYSE	FSI	Thu, Mar 19, 2020	1.28	1.33	1.05	1.26
4285	NYSE	FSI	Wed, Mar 18, 2020	1.49	1.68	1.36	1.39
4284	NYSE	FSI	Tue, Mar 17, 2020	1.69	1.69	1.60	1.67
4283	NYSE	FSI	Mon, Mar 16, 2020	1.90	1.90	1.52	1.77
4282	NYSE	FSI	Fri, Mar 13, 2020	1.84	1.93	1.80	1.90
4281	NYSE	FSI	Thu, Mar 12, 2020	1.82	1.89	1.80	1.83
4280	NYSE	FSI	Wed, Mar 11, 2020	2.00	2.01	1.89	1.97
4279	NYSE	FSI	Tue, Mar 10, 2020	1.97	2.00	1.96	1.98
4278	NYSE	FSI	Mon, Mar 9, 2020	1.99	2.00	1.90	1.91
4277	NYSE	FSI	Fri, Mar 6, 2020	2.01	2.06	2.00	2.01
4276	NYSE	FSI	Thu, Mar 5, 2020	1.99	2.02	1.99	2.00
4275	NYSE	FSI	Wed, Mar 4, 2020	2.02	2.05	1.99	2.00
4274	NYSE	FSI	Tue, Mar 3, 2020	2.01	2.04	1.99	2.01
4273	NYSE	FSI	Mon, Mar 2, 2020	1.99	2.02	1.99	2.00
4272	NYSE	FSI	Fri, Feb 28, 2020	2.00	2.03	1.97	1.99
4271	NYSE	FSI	Thu, Feb 27, 2020	2.02	2.05	1.98	2.05
4270	NYSE	FSI	Wed, Feb 26, 2020	2.05	2.10	2.01	2.05
4269	NYSE	FSI	Tue, Feb 25, 2020	2.08	2.08	1.95	2.01
4268	NYSE	FSI	Mon, Feb 24, 2020	2.10	2.10	2.00	2.10
4267	NYSE	FSI	Fri, Feb 21, 2020	2.09	2.14	2.09	2.11
4266	NYSE	FSI	Thu, Feb 20, 2020	2.09	2.16	2.07	2.13
4265	NYSE	FSI	Wed, Feb 19, 2020	2.09	2.09	2.05	2.06
4264	NYSE	FSI	Tue, Feb 18, 2020	2.07	2.07	2.05	2.05
4263	NYSE	FSI	Fri, Feb 14, 2020	2.11	2.13	1.96	2.03
4262	NYSE	FSI	Thu, Feb 13, 2020	2.19	2.22	2.10	2.10
4261	NYSE	FSI	Wed, Feb 12, 2020	2.11	2.17	2.11	2.16
4260	NYSE	FSI	Tue, Feb 11, 2020	2.14	2.14	2.11	2.13
4259	NYSE	FSI	Mon, Feb 10, 2020	2.12	2.20	2.11	2.12
4258	NYSE	FSI	Fri, Feb 7, 2020	2.10	2.17	2.10	2.11
4257	NYSE	FSI	Thu, Feb 6, 2020	2.10	2.14	2.09	2.12
4256	NYSE	FSI	Wed, Feb 5, 2020	2.11	2.18	2.06	2.18
4255	NYSE	FSI	Tue, Feb 4, 2020	2.12	2.17	2.06	2.14
4254	NYSE	FSI	Mon, Feb 3, 2020	2.15	2.18	2.06	2.15
4253	NYSE	FSI	Fri, Jan 31, 2020	2.36	2.36	2.05	2.20
4252	NYSE	FSI	Thu, Jan 30, 2020	2.44	2.54	2.44	2.51
4251	NYSE	FSI	Wed, Jan 29, 2020	2.40	2.46	2.40	2.46
4250	NYSE	FSI	Tue, Jan 28, 2020	2.40	2.41	2.40	2.40
4249	NYSE	FSI	Mon, Jan 27, 2020	2.44	2.45	2.40	2.40
4248	NYSE	FSI	Fri, Jan 24, 2020	2.44	2.46	2.42	2.45
4247	NYSE	FSI	Thu, Jan 23, 2020	2.44	2.46	2.43	2.46
4246	NYSE	FSI	Wed, Jan 22, 2020	2.44	2.45	2.42	2.45
4245	NYSE	FSI	Tue, Jan 21, 2020	2.44	2.45	2.41	2.42
4244	NYSE	FSI	Fri, Jan 17, 2020	2.43	2.46	2.38	2.42
4243	NYSE	FSI	Thu, Jan 16, 2020	2.45	2.46	2.43	2.45
4242	NYSE	FSI	Wed, Jan 15, 2020	2.46	2.46	2.43	2.45
4241	NYSE	FSI	Tue, Jan 14, 2020	2.44	2.48	2.44	2.47
4240	NYSE	FSI	Mon, Jan 13, 2020	2.40	2.50	2.40	2.50
4239	NYSE	FSI	Fri, Jan 10, 2020	2.41	2.46	2.41	2.43
4238	NYSE	FSI	Thu, Jan 9, 2020	2.52	2.52	2.42	2.45
4237	NYSE	FSI	Wed, Jan 8, 2020	2.50	2.59	2.50	2.57
4236	NYSE	FSI	Tue, Jan 7, 2020	2.53	2.56	2.46	2.50
4235	NYSE	FSI	Mon, Jan 6, 2020	2.57	2.64	2.53	2.53
4234	NYSE	FSI	Fri, Jan 3, 2020	2.47	2.57	2.47	2.54
4233	NYSE	FSI	Thu, Jan 2, 2020	2.64	2.64	2.47	2.54
4232	NYSE	FSI	Tue, Dec 31, 2019	2.49	2.57	2.47	2.57
4231	NYSE	FSI	Mon, Dec 30, 2019	2.53	2.56	2.44	2.50
4230	NYSE	FSI	Fri, Dec 27, 2019	2.54	2.57	2.40	2.50
4229	NYSE	FSI	Thu, Dec 26, 2019	2.55	2.65	2.51	2.56
4228	NYSE	FSI	Tue, Dec 24, 2019	2.55	2.55	2.45	2.54
4227	NYSE	FSI	Mon, Dec 23, 2019	2.41	2.57	2.41	2.55
4226	NYSE	FSI	Fri, Dec 20, 2019	2.48	2.53	2.44	2.44
4225	NYSE	FSI	Thu, Dec 19, 2019	2.47	2.52	2.44	2.44
4224	NYSE	FSI	Wed, Dec 18, 2019	2.53	2.55	2.48	2.49
4223	NYSE	FSI	Tue, Dec 17, 2019	2.48	2.58	2.48	2.49
4222	NYSE	FSI	Mon, Dec 16, 2019	2.54	2.59	2.46	2.46
4221	NYSE	FSI	Fri, Dec 13, 2019	2.36	2.63	2.36	2.54
4220	NYSE	FSI	Thu, Dec 12, 2019	2.35	2.37	2.35	2.36
4219	NYSE	FSI	Wed, Dec 11, 2019	2.34	2.36	2.30	2.36
4218	NYSE	FSI	Tue, Dec 10, 2019	2.35	2.38	2.32	2.36
4217	NYSE	FSI	Mon, Dec 9, 2019	2.31	2.35	2.30	2.33
4216	NYSE	FSI	Fri, Dec 6, 2019	2.34	2.38	2.30	2.32
4215	NYSE	FSI	Thu, Dec 5, 2019	2.30	2.37	2.30	2.36
4214	NYSE	FSI	Wed, Dec 4, 2019	2.45	2.45	2.32	2.34
4213	NYSE	FSI	Tue, Dec 3, 2019	2.38	2.41	2.30	2.41
4212	NYSE	FSI	Mon, Dec 2, 2019	2.44	2.45	2.14	2.32
4211	NYSE	FSI	Fri, Nov 29, 2019	2.44	2.47	2.41	2.44
4210	NYSE	FSI	Wed, Nov 27, 2019	2.43	2.47	2.42	2.47
4209	NYSE	FSI	Tue, Nov 26, 2019	2.50	2.50	2.43	2.43
4208	NYSE	FSI	Mon, Nov 25, 2019	2.47	2.48	2.45	2.47
4207	NYSE	FSI	Fri, Nov 22, 2019	2.48	2.48	2.44	2.46
4206	NYSE	FSI	Thu, Nov 21, 2019	2.45	2.48	2.43	2.44
4205	NYSE	FSI	Wed, Nov 20, 2019	2.44	2.51	2.44	2.45
4204	NYSE	FSI	Tue, Nov 19, 2019	2.50	2.52	2.44	2.52
4203	NYSE	FSI	Mon, Nov 18, 2019	2.70	2.70	2.46	2.46
4202	NYSE	FSI	Fri, Nov 15, 2019	2.84	2.84	2.42	2.55
4201	NYSE	FSI	Thu, Nov 14, 2019	2.82	2.88	2.82	2.87
4200	NYSE	FSI	Wed, Nov 13, 2019	2.88	2.88	2.81	2.82
4199	NYSE	FSI	Tue, Nov 12, 2019	2.80	2.88	2.78	2.84
4198	NYSE	FSI	Mon, Nov 11, 2019	2.78	2.80	2.73	2.77
4197	NYSE	FSI	Fri, Nov 8, 2019	2.83	2.84	2.77	2.78
4196	NYSE	FSI	Thu, Nov 7, 2019	2.82	2.85	2.78	2.79
4195	NYSE	FSI	Wed, Nov 6, 2019	2.79	2.85	2.77	2.79
4194	NYSE	FSI	Tue, Nov 5, 2019	2.74	2.83	2.73	2.75
4193	NYSE	FSI	Mon, Nov 4, 2019	2.79	2.82	2.77	2.79
4192	NYSE	FSI	Fri, Nov 1, 2019	2.80	2.82	2.64	2.74
4191	NYSE	FSI	Thu, Oct 31, 2019	2.78	2.80	2.74	2.79
4190	NYSE	FSI	Wed, Oct 30, 2019	2.77	2.85	2.73	2.75
4189	NYSE	FSI	Tue, Oct 29, 2019	2.80	2.83	2.75	2.80
4188	NYSE	FSI	Mon, Oct 28, 2019	2.85	2.91	2.75	2.83
4187	NYSE	FSI	Fri, Oct 25, 2019	2.92	2.95	2.86	2.86
4186	NYSE	FSI	Thu, Oct 24, 2019	3.04	3.13	2.89	2.92
4185	NYSE	FSI	Wed, Oct 23, 2019	2.99	3.03	2.95	2.98
4184	NYSE	FSI	Tue, Oct 22, 2019	3.13	3.13	2.90	2.98
4183	NYSE	FSI	Mon, Oct 21, 2019	2.70	3.15	2.65	3.11
4182	NYSE	FSI	Fri, Oct 18, 2019	2.59	2.59	2.55	2.58
4181	NYSE	FSI	Thu, Oct 17, 2019	2.54	2.60	2.52	2.57
4180	NYSE	FSI	Wed, Oct 16, 2019	2.47	2.54	2.42	2.50
4179	NYSE	FSI	Tue, Oct 15, 2019	2.45	2.50	2.42	2.50
4178	NYSE	FSI	Mon, Oct 14, 2019	2.48	2.50	2.39	2.42
4177	NYSE	FSI	Fri, Oct 11, 2019	2.56	2.56	2.50	2.52
4176	NYSE	FSI	Thu, Oct 10, 2019	2.51	2.56	2.50	2.54
4175	NYSE	FSI	Wed, Oct 9, 2019	2.46	2.55	2.44	2.51
4174	NYSE	FSI	Tue, Oct 8, 2019	2.40	2.52	2.40	2.45
4173	NYSE	FSI	Mon, Oct 7, 2019	2.43	2.46	2.40	2.44
4172	NYSE	FSI	Fri, Oct 4, 2019	2.30	2.43	2.27	2.43
4171	NYSE	FSI	Thu, Oct 3, 2019	2.38	2.39	2.26	2.39
4170	NYSE	FSI	Wed, Oct 2, 2019	2.35	2.38	2.29	2.36
4169	NYSE	FSI	Tue, Oct 1, 2019	2.33	2.39	2.30	2.34
4168	NYSE	FSI	Mon, Sep 30, 2019	2.30	2.41	2.27	2.36
4167	NYSE	FSI	Fri, Sep 27, 2019	2.41	2.45	2.35	2.32
4166	NYSE	FSI	Thu, Sep 26, 2019	2.35	2.48	2.35	2.46
4165	NYSE	FSI	Wed, Sep 25, 2019	2.34	2.44	2.34	2.35
4164	NYSE	FSI	Tue, Sep 24, 2019	2.50	2.52	2.30	2.37
4163	NYSE	FSI	Mon, Sep 23, 2019	2.60	2.60	2.45	2.50
4162	NYSE	FSI	Fri, Sep 20, 2019	2.57	2.60	2.52	2.55
4161	NYSE	FSI	Thu, Sep 19, 2019	2.46	2.58	2.46	2.54
4160	NYSE	FSI	Wed, Sep 18, 2019	2.51	2.54	2.44	2.49
4159	NYSE	FSI	Tue, Sep 17, 2019	2.45	2.55	2.43	2.51
4158	NYSE	FSI	Mon, Sep 16, 2019	2.48	2.50	2.42	2.50
4157	NYSE	FSI	Fri, Sep 13, 2019	2.45	2.50	2.40	2.48
4156	NYSE	FSI	Thu, Sep 12, 2019	2.30	2.50	2.27	2.47
4155	NYSE	FSI	Wed, Sep 11, 2019	2.33	2.40	2.22	2.25
4154	NYSE	FSI	Tue, Sep 10, 2019	2.58	2.58	2.31	2.40
4153	NYSE	FSI	Mon, Sep 9, 2019	2.43	2.54	2.42	2.53
4152	NYSE	FSI	Fri, Sep 6, 2019	2.43	2.55	2.41	2.42
4151	NYSE	FSI	Thu, Sep 5, 2019	2.49	2.59	2.38	2.44
4150	NYSE	FSI	Wed, Sep 4, 2019	2.49	2.54	2.45	2.45
4149	NYSE	FSI	Tue, Sep 3, 2019	2.52	2.54	2.44	2.50
4148	NYSE	FSI	Fri, Aug 30, 2019	2.47	2.55	2.41	2.52
4147	NYSE	FSI	Thu, Aug 29, 2019	2.46	2.55	2.42	2.47
4146	NYSE	FSI	Wed, Aug 28, 2019	2.46	2.51	2.41	2.46
4145	NYSE	FSI	Tue, Aug 27, 2019	2.50	2.50	2.35	2.49
4144	NYSE	FSI	Mon, Aug 26, 2019	2.35	2.50	2.33	2.50
4143	NYSE	FSI	Fri, Aug 23, 2019	2.47	2.48	2.33	2.36
4142	NYSE	FSI	Thu, Aug 22, 2019	2.55	2.60	2.43	2.50
4141	NYSE	FSI	Wed, Aug 21, 2019	2.58	2.61	2.38	2.55
4140	NYSE	FSI	Tue, Aug 20, 2019	2.61	2.65	2.35	2.58
4139	NYSE	FSI	Mon, Aug 19, 2019	2.55	2.65	2.55	2.64
4138	NYSE	FSI	Fri, Aug 16, 2019	2.55	2.68	2.40	2.55
4137	NYSE	FSI	Thu, Aug 15, 2019	3.05	3.05	2.37	2.51
4136	NYSE	FSI	Wed, Aug 14, 2019	3.12	3.36	3.12	3.22
4135	NYSE	FSI	Tue, Aug 13, 2019	3.29	3.32	3.12	3.19
4134	NYSE	FSI	Mon, Aug 12, 2019	3.27	3.38	3.26	3.28
4133	NYSE	FSI	Fri, Aug 9, 2019	3.29	3.37	3.27	3.30
4132	NYSE	FSI	Thu, Aug 8, 2019	3.39	3.50	3.30	3.36
4131	NYSE	FSI	Wed, Aug 7, 2019	3.38	3.48	3.22	3.48
4130	NYSE	FSI	Tue, Aug 6, 2019	3.12	3.23	3.09	3.21
4129	NYSE	FSI	Mon, Aug 5, 2019	2.96	3.23	2.96	3.12
4128	NYSE	FSI	Fri, Aug 2, 2019	3.25	3.27	3.06	3.24
4127	NYSE	FSI	Thu, Aug 1, 2019	3.20	3.31	3.15	3.25
4126	NYSE	FSI	Wed, Jul 31, 2019	3.17	3.28	3.04	3.19
4125	NYSE	FSI	Tue, Jul 30, 2019	2.96	3.24	2.95	3.22
4124	NYSE	FSI	Mon, Jul 29, 2019	3.16	3.19	2.91	3.04
4123	NYSE	FSI	Fri, Jul 26, 2019	3.24	3.36	3.14	3.24
4122	NYSE	FSI	Thu, Jul 25, 2019	3.50	3.52	3.14	3.24
4121	NYSE	FSI	Wed, Jul 24, 2019	4.00	4.00	3.84	3.92
4120	NYSE	FSI	Tue, Jul 23, 2019	3.81	4.00	3.79	3.99
4119	NYSE	FSI	Mon, Jul 22, 2019	3.93	4.03	3.76	3.83
4118	NYSE	FSI	Fri, Jul 19, 2019	3.75	4.02	3.75	3.86
4117	NYSE	FSI	Thu, Jul 18, 2019	3.86	4.04	3.73	3.84
4116	NYSE	FSI	Wed, Jul 17, 2019	4.06	4.20	3.90	3.96
4115	NYSE	FSI	Tue, Jul 16, 2019	4.17	4.33	4.06	4.08
4114	NYSE	FSI	Mon, Jul 15, 2019	4.21	4.27	4.05	4.13
4113	NYSE	FSI	Fri, Jul 12, 2019	4.21	4.35	4.12	4.19
4112	NYSE	FSI	Thu, Jul 11, 2019	4.51	4.55	4.21	4.24
4111	NYSE	FSI	Wed, Jul 10, 2019	4.29	4.44	4.20	4.37
4110	NYSE	FSI	Tue, Jul 9, 2019	4.11	4.32	4.06	4.22
4109	NYSE	FSI	Mon, Jul 8, 2019	4.19	4.24	4.00	4.20
4108	NYSE	FSI	Fri, Jul 5, 2019	4.19	4.23	4.00	4.13
4107	NYSE	FSI	Wed, Jul 3, 2019	4.10	4.21	3.99	4.13
4106	NYSE	FSI	Tue, Jul 2, 2019	4.30	4.32	4.13	4.20
4105	NYSE	FSI	Mon, Jul 1, 2019	4.70	4.74	3.94	4.32
4104	NYSE	FSI	Fri, Jun 28, 2019	4.25	4.60	4.20	4.51
4103	NYSE	FSI	Thu, Jun 27, 2019	4.11	4.25	4.06	4.17
4102	NYSE	FSI	Wed, Jun 26, 2019	3.97	4.25	3.81	4.11
4101	NYSE	FSI	Tue, Jun 25, 2019	3.93	3.98	3.75	3.91
4100	NYSE	FSI	Mon, Jun 24, 2019	3.75	3.98	3.75	3.86
4099	NYSE	FSI	Fri, Jun 21, 2019	4.01	4.11	3.70	3.75
4098	NYSE	FSI	Thu, Jun 20, 2019	4.34	4.35	4.01	4.05
4097	NYSE	FSI	Wed, Jun 19, 2019	4.21	4.22	4.02	4.20
4096	NYSE	FSI	Tue, Jun 18, 2019	4.32	4.32	4.02	4.17
4095	NYSE	FSI	Mon, Jun 17, 2019	3.99	4.37	3.88	4.28
4094	NYSE	FSI	Fri, Jun 14, 2019	4.05	4.07	3.75	3.93
4093	NYSE	FSI	Thu, Jun 13, 2019	4.04	4.39	3.93	4.00
4092	NYSE	FSI	Wed, Jun 12, 2019	3.79	4.00	3.70	3.92
4091	NYSE	FSI	Tue, Jun 11, 2019	3.83	3.95	3.51	3.74
4090	NYSE	FSI	Mon, Jun 10, 2019	3.55	3.80	3.30	3.69
4089	NYSE	FSI	Fri, Jun 7, 2019	3.14	3.40	3.11	3.35
4088	NYSE	FSI	Thu, Jun 6, 2019	3.20	3.34	3.00	3.07
4087	NYSE	FSI	Wed, Jun 5, 2019	3.14	3.25	2.98	3.18
4086	NYSE	FSI	Tue, Jun 4, 2019	3.07	3.20	2.79	3.07
4085	NYSE	FSI	Mon, Jun 3, 2019	3.34	3.42	2.88	2.97
4084	NYSE	FSI	Fri, May 31, 2019	4.04	4.08	3.26	3.46
4083	NYSE	FSI	Thu, May 30, 2019	3.67	4.05	3.66	4.04
4082	NYSE	FSI	Wed, May 29, 2019	3.52	3.74	3.40	3.62
4081	NYSE	FSI	Tue, May 28, 2019	3.29	4.05	3.27	3.36
4080	NYSE	FSI	Fri, May 24, 2019	3.18	3.29	3.13	3.25
4079	NYSE	FSI	Thu, May 23, 2019	3.14	3.15	3.00	3.09
4078	NYSE	FSI	Wed, May 22, 2019	3.04	3.19	3.04	3.11
4077	NYSE	FSI	Tue, May 21, 2019	3.12	3.19	3.03	3.10
4076	NYSE	FSI	Mon, May 20, 2019	2.90	3.15	2.71	3.15
4075	NYSE	FSI	Fri, May 17, 2019	2.81	2.99	2.61	2.95
4074	NYSE	FSI	Thu, May 16, 2019	2.89	2.93	2.68	2.82
4073	NYSE	FSI	Wed, May 15, 2019	2.94	2.95	2.12	2.88
4072	NYSE	FSI	Tue, May 14, 2019	2.93	2.94	2.90	2.93
4071	NYSE	FSI	Mon, May 13, 2019	2.84	2.93	2.83	2.93
4070	NYSE	FSI	Fri, May 10, 2019	2.84	2.94	2.84	2.85
4069	NYSE	FSI	Thu, May 9, 2019	2.82	2.92	2.81	2.88
4068	NYSE	FSI	Wed, May 8, 2019	2.93	2.99	2.85	2.88
4067	NYSE	FSI	Tue, May 7, 2019	2.99	2.99	2.92	2.97
4066	NYSE	FSI	Mon, May 6, 2019	2.98	2.99	2.85	2.99
4065	NYSE	FSI	Fri, May 3, 2019	2.98	2.98	2.85	2.95
4064	NYSE	FSI	Thu, May 2, 2019	2.92	2.94	2.85	2.94
4063	NYSE	FSI	Wed, May 1, 2019	2.95	2.95	2.84	2.94
4062	NYSE	FSI	Tue, Apr 30, 2019	2.85	2.98	2.83	2.95
4061	NYSE	FSI	Mon, Apr 29, 2019	2.83	2.90	2.75	2.83
4060	NYSE	FSI	Fri, Apr 26, 2019	2.87	2.90	2.76	2.85
4059	NYSE	FSI	Thu, Apr 25, 2019	2.78	2.88	2.77	2.84
4058	NYSE	FSI	Wed, Apr 24, 2019	2.70	2.84	2.70	2.81
4057	NYSE	FSI	Tue, Apr 23, 2019	2.79	2.89	2.60	2.70
4056	NYSE	FSI	Mon, Apr 22, 2019	2.98	2.98	2.75	2.82
4055	NYSE	FSI	Thu, Apr 18, 2019	2.77	2.98	2.75	2.96
4054	NYSE	FSI	Wed, Apr 17, 2019	2.74	2.75	2.68	2.75
4053	NYSE	FSI	Tue, Apr 16, 2019	2.63	2.74	2.56	2.73
4052	NYSE	FSI	Mon, Apr 15, 2019	2.50	2.55	2.43	2.55
4051	NYSE	FSI	Fri, Apr 12, 2019	2.50	2.50	2.42	2.49
4050	NYSE	FSI	Thu, Apr 11, 2019	2.46	2.50	2.45	2.50
4049	NYSE	FSI	Wed, Apr 10, 2019	2.50	2.50	2.40	2.48
4048	NYSE	FSI	Tue, Apr 9, 2019	2.44	2.50	2.38	2.50
4047	NYSE	FSI	Mon, Apr 8, 2019	2.44	2.45	2.38	2.44
4046	NYSE	FSI	Fri, Apr 5, 2019	2.35	2.45	2.30	2.40
4045	NYSE	FSI	Thu, Apr 4, 2019	2.34	2.39	2.28	2.39
4044	NYSE	FSI	Wed, Apr 3, 2019	2.17	2.41	2.17	2.26
4043	NYSE	FSI	Tue, Apr 2, 2019	2.16	2.31	1.99	2.23
4042	NYSE	FSI	Mon, Apr 1, 2019	2.23	2.31	2.21	2.26
4041	NYSE	FSI	Fri, Mar 29, 2019	2.25	2.28	2.20	2.23
4040	NYSE	FSI	Thu, Mar 28, 2019	2.25	2.26	2.19	2.24
4039	NYSE	FSI	Wed, Mar 27, 2019	2.23	2.23	2.18	2.13
4038	NYSE	FSI	Tue, Mar 26, 2019	2.28	2.30	2.22	2.25
4037	NYSE	FSI	Mon, Mar 25, 2019	2.22	2.30	2.21	2.22
4036	NYSE	FSI	Fri, Mar 22, 2019	2.28	2.31	2.18	2.25
4035	NYSE	FSI	Thu, Mar 21, 2019	2.33	2.40	2.25	2.31
4034	NYSE	FSI	Wed, Mar 20, 2019	2.25	2.42	2.23	2.35
4033	NYSE	FSI	Tue, Mar 19, 2019	2.35	2.35	2.20	2.25
4032	NYSE	FSI	Mon, Mar 18, 2019	2.35	2.42	2.30	2.35
4031	NYSE	FSI	Fri, Mar 15, 2019	2.33	2.35	2.31	2.31
4030	NYSE	FSI	Thu, Mar 14, 2019	2.20	2.43	2.20	2.35
4029	NYSE	FSI	Wed, Mar 13, 2019	2.12	2.49	2.12	2.29
4028	NYSE	FSI	Tue, Mar 12, 2019	1.98	1.98	1.93	1.93
4027	NYSE	FSI	Mon, Mar 11, 2019	1.97	2.00	1.95	1.99
4026	NYSE	FSI	Fri, Mar 8, 2019	1.99	1.99	1.93	1.99
4025	NYSE	FSI	Thu, Mar 7, 2019	1.95	2.02	1.95	1.99
4024	NYSE	FSI	Wed, Mar 6, 2019	2.01	2.06	1.93	1.95
4023	NYSE	FSI	Tue, Mar 5, 2019	1.97	2.05	1.97	1.99
4022	NYSE	FSI	Mon, Mar 4, 2019	2.00	2.07	2.00	1.95
4021	NYSE	FSI	Fri, Mar 1, 2019	2.00	2.05	1.98	2.01
4020	NYSE	FSI	Thu, Feb 28, 2019	2.00	2.03	1.98	2.01
4019	NYSE	FSI	Wed, Feb 27, 2019	2.00	2.03	1.98	1.99
4018	NYSE	FSI	Tue, Feb 26, 2019	2.00	2.10	1.92	2.02
4017	NYSE	FSI	Mon, Feb 25, 2019	1.81	2.12	1.73	1.99
4016	NYSE	FSI	Fri, Feb 22, 2019	1.82	1.82	1.79	1.82
4015	NYSE	FSI	Thu, Feb 21, 2019	1.79	1.84	1.77	1.82
4014	NYSE	FSI	Wed, Feb 20, 2019	1.75	1.84	1.75	1.84
4013	NYSE	FSI	Tue, Feb 19, 2019	1.80	1.80	1.75	1.75
4012	NYSE	FSI	Fri, Feb 15, 2019	1.77	1.84	1.75	1.84
4011	NYSE	FSI	Thu, Feb 14, 2019	1.84	1.84	1.84	1.84
4010	NYSE	FSI	Wed, Feb 13, 2019	1.85	1.85	1.80	1.83
4009	NYSE	FSI	Tue, Feb 12, 2019	1.77	1.85	1.77	1.85
4008	NYSE	FSI	Mon, Feb 11, 2019	1.79	1.82	1.75	1.80
4007	NYSE	FSI	Fri, Feb 8, 2019	1.68	1.80	1.68	1.75
4006	NYSE	FSI	Thu, Feb 7, 2019	1.60	1.60	1.59	1.60
4005	NYSE	FSI	Wed, Feb 6, 2019	1.60	1.60	1.60	1.60
4004	NYSE	FSI	Tue, Feb 5, 2019	1.59	1.60	1.52	1.60
4003	NYSE	FSI	Mon, Feb 4, 2019	1.59	1.62	1.59	1.59
4002	NYSE	FSI	Fri, Feb 1, 2019	1.59	1.62	1.59	1.61
4001	NYSE	FSI	Thu, Jan 31, 2019	1.60	1.65	1.60	1.64
4000	NYSE	FSI	Wed, Jan 30, 2019	1.59	1.60	1.50	1.60
3999	NYSE	FSI	Tue, Jan 29, 2019	1.59	1.60	1.50	1.60
3998	NYSE	FSI	Mon, Jan 28, 2019	1.50	1.56	1.50	1.56
3997	NYSE	FSI	Fri, Jan 25, 2019	0.00	0.00	0.00	1.51
3996	NYSE	FSI	Thu, Jan 24, 2019	1.49	1.51	1.47	1.51
3995	NYSE	FSI	Wed, Jan 23, 2019	1.51	1.51	1.45	1.49
3994	NYSE	FSI	Tue, Jan 22, 2019	1.40	1.51	1.40	1.51
3993	NYSE	FSI	Fri, Jan 18, 2019	1.44	1.49	1.35	1.39
3992	NYSE	FSI	Thu, Jan 17, 2019	1.37	1.44	1.37	1.44
3991	NYSE	FSI	Wed, Jan 16, 2019	0.00	0.00	0.00	1.41
3990	NYSE	FSI	Tue, Jan 15, 2019	1.41	1.41	1.39	1.41
3989	NYSE	FSI	Mon, Jan 14, 2019	1.26	1.39	1.26	1.39
3988	NYSE	FSI	Fri, Jan 11, 2019	1.36	1.44	1.36	1.40
3987	NYSE	FSI	Thu, Jan 10, 2019	1.44	1.44	1.36	1.36
3986	NYSE	FSI	Wed, Jan 9, 2019	1.37	1.41	1.36	1.40
3985	NYSE	FSI	Tue, Jan 8, 2019	1.36	1.46	1.35	1.36
3984	NYSE	FSI	Mon, Jan 7, 2019	1.45	1.45	1.44	1.44
3983	NYSE	FSI	Fri, Jan 4, 2019	1.42	1.49	1.41	1.45
3982	NYSE	FSI	Thu, Jan 3, 2019	0.00	0.00	0.00	1.35
3981	NYSE	FSI	Wed, Jan 2, 2019	1.38	1.45	1.35	1.35
3980	NYSE	FSI	Mon, Dec 31, 2018	1.26	1.35	1.23	1.35
3979	NYSE	FSI	Fri, Dec 28, 2018	1.29	1.43	1.29	1.36
3978	NYSE	FSI	Thu, Dec 27, 2018	1.32	1.36	1.28	1.35
3977	NYSE	FSI	Wed, Dec 26, 2018	1.27	1.35	1.27	1.27
3976	NYSE	FSI	Mon, Dec 24, 2018	1.27	1.31	1.27	1.30
3975	NYSE	FSI	Fri, Dec 21, 2018	1.40	1.43	1.34	1.34
3974	NYSE	FSI	Thu, Dec 20, 2018	1.40	1.40	1.35	1.36
3973	NYSE	FSI	Wed, Dec 19, 2018	1.50	1.50	1.36	1.36
3972	NYSE	FSI	Tue, Dec 18, 2018	1.39	1.52	1.35	1.50
3971	NYSE	FSI	Mon, Dec 17, 2018	1.53	1.53	1.35	1.35
3970	NYSE	FSI	Fri, Dec 14, 2018	1.41	1.41	1.40	1.41
3969	NYSE	FSI	Thu, Dec 13, 2018	1.45	1.46	1.40	1.40
3968	NYSE	FSI	Wed, Dec 12, 2018	1.41	1.46	1.41	1.43
3967	NYSE	FSI	Tue, Dec 11, 2018	1.49	1.49	1.40	1.40
3966	NYSE	FSI	Mon, Dec 10, 2018	1.50	1.50	1.42	1.49
3965	NYSE	FSI	Fri, Dec 7, 2018	1.50	1.50	1.50	1.50
3964	NYSE	FSI	Thu, Dec 6, 2018	1.44	1.45	1.43	1.43
3963	NYSE	FSI	Tue, Dec 4, 2018	1.45	1.50	1.42	1.48
3962	NYSE	FSI	Mon, Dec 3, 2018	1.46	1.47	1.45	1.47
3961	NYSE	FSI	Fri, Nov 30, 2018	1.50	1.50	1.50	1.50
3960	NYSE	FSI	Thu, Nov 29, 2018	1.45	1.48	1.45	1.48
3959	NYSE	FSI	Wed, Nov 28, 2018	1.50	1.50	1.46	1.46
3958	NYSE	FSI	Tue, Nov 27, 2018	1.45	1.49	1.45	1.49
3957	NYSE	FSI	Mon, Nov 26, 2018	1.47	1.47	1.46	1.47
3956	NYSE	FSI	Fri, Nov 23, 2018	0.00	0.00	0.00	1.47
3955	NYSE	FSI	Wed, Nov 21, 2018	1.47	1.47	1.47	1.47
3954	NYSE	FSI	Tue, Nov 20, 2018	1.54	1.54	1.47	1.47
3953	NYSE	FSI	Mon, Nov 19, 2018	1.54	1.54	1.50	1.51
3952	NYSE	FSI	Fri, Nov 16, 2018	1.46	1.48	1.46	1.48
3951	NYSE	FSI	Thu, Nov 15, 2018	1.46	1.47	1.40	1.46
3950	NYSE	FSI	Wed, Nov 14, 2018	1.52	1.52	1.52	1.52
3949	NYSE	FSI	Tue, Nov 13, 2018	1.48	1.48	1.46	1.46
3948	NYSE	FSI	Mon, Nov 12, 2018	1.50	1.50	1.48	1.48
3947	NYSE	FSI	Fri, Nov 9, 2018	1.51	1.51	1.51	1.51
3946	NYSE	FSI	Thu, Nov 8, 2018	0.00	0.00	0.00	1.48
3945	NYSE	FSI	Wed, Nov 7, 2018	1.55	1.55	1.47	1.48
3944	NYSE	FSI	Tue, Nov 6, 2018	1.48	1.48	1.48	1.48
3943	NYSE	FSI	Mon, Nov 5, 2018	1.56	1.56	1.56	1.56
3942	NYSE	FSI	Fri, Nov 2, 2018	0.00	0.00	0.00	1.50
3941	NYSE	FSI	Thu, Nov 1, 2018	1.50	1.50	1.48	1.50
3940	NYSE	FSI	Wed, Oct 31, 2018	0.00	0.00	0.00	1.52
3939	NYSE	FSI	Tue, Oct 30, 2018	1.48	1.56	1.48	1.52
3938	NYSE	FSI	Mon, Oct 29, 2018	1.46	1.49	1.46	1.48
3937	NYSE	FSI	Fri, Oct 26, 2018	1.48	1.50	1.46	1.47
3936	NYSE	FSI	Thu, Oct 25, 2018	1.49	1.49	1.48	1.49
3935	NYSE	FSI	Wed, Oct 24, 2018	1.48	1.48	1.46	1.46
3934	NYSE	FSI	Tue, Oct 23, 2018	1.55	1.55	1.54	1.54
3933	NYSE	FSI	Mon, Oct 22, 2018	1.53	1.53	1.53	1.53
3932	NYSE	FSI	Fri, Oct 19, 2018	1.48	1.50	1.48	1.50
3931	NYSE	FSI	Thu, Oct 18, 2018	1.48	1.49	1.42	1.47
3930	NYSE	FSI	Wed, Oct 17, 2018	1.45	1.48	1.45	1.48
3929	NYSE	FSI	Tue, Oct 16, 2018	0.00	0.00	0.00	1.44
3928	NYSE	FSI	Mon, Oct 15, 2018	1.49	1.49	1.42	1.44
3927	NYSE	FSI	Fri, Oct 12, 2018	0.00	0.00	0.00	1.46
3926	NYSE	FSI	Thu, Oct 11, 2018	1.59	1.59	1.46	1.46
3925	NYSE	FSI	Wed, Oct 10, 2018	1.54	1.54	1.46	1.49
3924	NYSE	FSI	Tue, Oct 9, 2018	1.46	1.55	1.46	1.55
3923	NYSE	FSI	Mon, Oct 8, 2018	1.47	1.48	1.46	1.46
3922	NYSE	FSI	Fri, Oct 5, 2018	1.55	1.55	1.46	1.46
3921	NYSE	FSI	Thu, Oct 4, 2018	1.47	1.54	1.47	1.54
3920	NYSE	FSI	Wed, Oct 3, 2018	1.50	1.52	1.50	1.50
3919	NYSE	FSI	Tue, Oct 2, 2018	0.00	0.00	0.00	1.50
3918	NYSE	FSI	Mon, Oct 1, 2018	1.50	1.50	1.50	1.50
3917	NYSE	FSI	Fri, Sep 28, 2018	1.50	1.50	1.47	1.47
3916	NYSE	FSI	Thu, Sep 27, 2018	1.49	1.52	1.48	1.52
3915	NYSE	FSI	Wed, Sep 26, 2018	1.50	1.50	1.50	1.50
3914	NYSE	FSI	Tue, Sep 25, 2018	1.51	1.52	1.50	1.50
3913	NYSE	FSI	Mon, Sep 24, 2018	1.51	1.53	1.50	1.50
3912	NYSE	FSI	Fri, Sep 21, 2018	1.53	1.53	1.50	1.53
3911	NYSE	FSI	Thu, Sep 20, 2018	1.48	1.51	1.47	1.47
3910	NYSE	FSI	Wed, Sep 19, 2018	1.47	1.49	1.47	1.47
3909	NYSE	FSI	Tue, Sep 18, 2018	1.46	1.49	1.46	1.49
3908	NYSE	FSI	Mon, Sep 17, 2018	1.55	1.55	1.46	1.49
3907	NYSE	FSI	Fri, Sep 14, 2018	1.57	1.61	1.56	1.56
3906	NYSE	FSI	Thu, Sep 13, 2018	1.58	1.58	1.56	1.56
3905	NYSE	FSI	Wed, Sep 12, 2018	1.56	1.56	1.55	1.55
3904	NYSE	FSI	Tue, Sep 11, 2018	1.58	1.58	1.56	1.56
3903	NYSE	FSI	Mon, Sep 10, 2018	0.00	0.00	0.00	1.62
3902	NYSE	FSI	Fri, Sep 7, 2018	1.62	1.62	1.62	1.62
3901	NYSE	FSI	Thu, Sep 6, 2018	1.57	1.62	1.56	1.62
3900	NYSE	FSI	Wed, Sep 5, 2018	1.51	1.56	1.51	1.56
3899	NYSE	FSI	Tue, Sep 4, 2018	1.60	1.60	1.50	1.50
3898	NYSE	FSI	Fri, Aug 31, 2018	1.51	1.61	1.51	1.61
3897	NYSE	FSI	Thu, Aug 30, 2018	1.54	1.55	1.50	1.50
3896	NYSE	FSI	Wed, Aug 29, 2018	1.56	1.61	1.55	1.55
3895	NYSE	FSI	Tue, Aug 28, 2018	1.64	1.66	1.57	1.57
3894	NYSE	FSI	Mon, Aug 27, 2018	1.68	1.69	1.64	1.68
3893	NYSE	FSI	Fri, Aug 24, 2018	1.56	1.66	1.56	1.66
3892	NYSE	FSI	Thu, Aug 23, 2018	1.55	1.55	1.55	1.55
3891	NYSE	FSI	Wed, Aug 22, 2018	1.64	1.66	1.55	1.55
3890	NYSE	FSI	Tue, Aug 21, 2018	1.58	1.65	1.52	1.65
3889	NYSE	FSI	Mon, Aug 20, 2018	1.58	1.58	1.55	1.58
3888	NYSE	FSI	Fri, Aug 17, 2018	1.51	1.55	1.49	1.55
3887	NYSE	FSI	Thu, Aug 16, 2018	1.49	1.57	1.48	1.50
3886	NYSE	FSI	Wed, Aug 15, 2018	1.48	1.56	1.45	1.55
3885	NYSE	FSI	Tue, Aug 14, 2018	1.46	1.46	1.46	1.46
3884	NYSE	FSI	Mon, Aug 13, 2018	1.56	1.56	1.47	1.55
3883	NYSE	FSI	Fri, Aug 10, 2018	1.46	1.56	1.46	1.56
3882	NYSE	FSI	Thu, Aug 9, 2018	1.46	1.56	1.46	1.56
3881	NYSE	FSI	Wed, Aug 8, 2018	1.48	1.48	1.48	1.48
3880	NYSE	FSI	Tue, Aug 7, 2018	1.46	1.53	1.46	1.53
3879	NYSE	FSI	Mon, Aug 6, 2018	1.41	1.57	1.41	1.46
3878	NYSE	FSI	Fri, Aug 3, 2018	1.58	1.58	1.54	1.54
3877	NYSE	FSI	Thu, Aug 2, 2018	1.55	1.65	1.55	1.58
3876	NYSE	FSI	Wed, Aug 1, 2018	1.55	1.65	1.55	1.63
3875	NYSE	FSI	Tue, Jul 31, 2018	1.60	1.60	1.55	1.56
3874	NYSE	FSI	Mon, Jul 30, 2018	1.55	1.62	1.55	1.62
3873	NYSE	FSI	Fri, Jul 27, 2018	1.55	1.55	1.55	1.55
3872	NYSE	FSI	Thu, Jul 26, 2018	1.55	1.57	1.55	1.56
3871	NYSE	FSI	Wed, Jul 25, 2018	1.55	1.57	1.55	1.57
3870	NYSE	FSI	Tue, Jul 24, 2018	1.57	1.58	1.55	1.56
3869	NYSE	FSI	Mon, Jul 23, 2018	1.55	1.57	1.55	1.57
3868	NYSE	FSI	Fri, Jul 20, 2018	1.55	1.62	1.55	1.62
3867	NYSE	FSI	Thu, Jul 19, 2018	1.60	1.63	1.55	1.56
3866	NYSE	FSI	Wed, Jul 18, 2018	1.60	1.63	1.56	1.61
3865	NYSE	FSI	Tue, Jul 17, 2018	1.60	1.63	1.60	1.61
3864	NYSE	FSI	Mon, Jul 16, 2018	1.61	1.62	1.60	1.62
3863	NYSE	FSI	Fri, Jul 13, 2018	1.63	1.63	1.63	1.63
3862	NYSE	FSI	Thu, Jul 12, 2018	0.00	0.00	0.00	1.61
3861	NYSE	FSI	Wed, Jul 11, 2018	1.61	1.62	1.60	1.61
3860	NYSE	FSI	Tue, Jul 10, 2018	0.00	0.00	0.00	1.60
3859	NYSE	FSI	Mon, Jul 9, 2018	1.62	1.62	1.60	1.60
3858	NYSE	FSI	Fri, Jul 6, 2018	1.60	1.62	1.60	1.62
3857	NYSE	FSI	Thu, Jul 5, 2018	1.61	1.69	1.61	1.69
3856	NYSE	FSI	Mon, Jul 2, 2018	1.69	1.69	1.61	1.67
3855	NYSE	FSI	Fri, Jun 29, 2018	0.00	0.00	0.00	1.69
3854	NYSE	FSI	Thu, Jun 28, 2018	1.63	1.69	1.60	1.69
3853	NYSE	FSI	Wed, Jun 27, 2018	0.00	0.00	0.00	1.60
3852	NYSE	FSI	Tue, Jun 26, 2018	1.60	1.67	1.60	1.60
3851	NYSE	FSI	Mon, Jun 25, 2018	1.61	1.61	1.61	1.61
3850	NYSE	FSI	Fri, Jun 22, 2018	1.61	1.61	1.61	1.61
3849	NYSE	FSI	Thu, Jun 21, 2018	1.61	1.67	1.61	1.67
3848	NYSE	FSI	Wed, Jun 20, 2018	1.61	1.62	1.61	1.62
3847	NYSE	FSI	Tue, Jun 19, 2018	1.61	1.61	1.61	1.61
3846	NYSE	FSI	Mon, Jun 18, 2018	1.63	1.63	1.61	1.62
3845	NYSE	FSI	Fri, Jun 15, 2018	1.65	1.65	1.61	1.61
3844	NYSE	FSI	Thu, Jun 14, 2018	1.65	1.65	1.65	1.65
3843	NYSE	FSI	Wed, Jun 13, 2018	1.65	1.65	1.65	1.65
3842	NYSE	FSI	Tue, Jun 12, 2018	1.66	1.67	1.64	1.65
3841	NYSE	FSI	Mon, Jun 11, 2018	1.69	1.69	1.62	1.67
3840	NYSE	FSI	Fri, Jun 8, 2018	1.70	1.70	1.65	1.69
3839	NYSE	FSI	Thu, Jun 7, 2018	1.63	1.88	1.62	1.66
3838	NYSE	FSI	Wed, Jun 6, 2018	1.63	1.65	1.60	1.60
3837	NYSE	FSI	Tue, Jun 5, 2018	1.60	1.65	1.59	1.64
3836	NYSE	FSI	Mon, Jun 4, 2018	1.60	1.61	1.55	1.57
3835	NYSE	FSI	Fri, Jun 1, 2018	1.62	1.67	1.61	1.63
3834	NYSE	FSI	Thu, May 31, 2018	1.63	1.63	1.61	1.63
3833	NYSE	FSI	Wed, May 30, 2018	1.63	1.67	1.57	1.61
3832	NYSE	FSI	Tue, May 29, 2018	1.65	1.69	1.64	1.69
3831	NYSE	FSI	Fri, May 25, 2018	1.70	1.70	1.60	1.60
3830	NYSE	FSI	Thu, May 24, 2018	1.62	1.69	1.62	1.69
3829	NYSE	FSI	Wed, May 23, 2018	1.62	1.68	1.62	1.65
3828	NYSE	FSI	Tue, May 22, 2018	1.62	1.68	1.61	1.61
3827	NYSE	FSI	Mon, May 21, 2018	1.62	1.62	1.61	1.62
3826	NYSE	FSI	Fri, May 18, 2018	1.63	1.65	1.61	1.61
3825	NYSE	FSI	Thu, May 17, 2018	1.59	1.64	1.58	1.64
3824	NYSE	FSI	Wed, May 16, 2018	1.51	1.67	1.51	1.56
3823	NYSE	FSI	Tue, May 15, 2018	1.38	1.41	1.38	1.41
3822	NYSE	FSI	Mon, May 14, 2018	1.38	1.43	1.38	1.39
3821	NYSE	FSI	Fri, May 11, 2018	1.40	1.43	1.37	1.37
3820	NYSE	FSI	Thu, May 10, 2018	1.44	1.44	1.39	1.40
3819	NYSE	FSI	Wed, May 9, 2018	1.37	1.44	1.37	1.44
3818	NYSE	FSI	Tue, May 8, 2018	1.40	1.42	1.36	1.40
3817	NYSE	FSI	Mon, May 7, 2018	1.42	1.46	1.39	1.42
3816	NYSE	FSI	Fri, May 4, 2018	1.46	1.52	1.42	1.42
3815	NYSE	FSI	Thu, May 3, 2018	1.42	1.47	1.40	1.47
3814	NYSE	FSI	Wed, May 2, 2018	1.39	1.46	1.39	1.46
3813	NYSE	FSI	Tue, May 1, 2018	1.40	1.42	1.40	1.40
3812	NYSE	FSI	Mon, Apr 30, 2018	1.48	1.48	1.37	1.42
3811	NYSE	FSI	Fri, Apr 27, 2018	1.53	1.53	1.48	1.48
3810	NYSE	FSI	Thu, Apr 26, 2018	1.47	1.53	1.47	1.49
3809	NYSE	FSI	Wed, Apr 25, 2018	1.57	1.57	1.46	1.48
3808	NYSE	FSI	Tue, Apr 24, 2018	1.47	1.59	1.45	1.49
3807	NYSE	FSI	Mon, Apr 23, 2018	1.46	1.47	1.46	1.46
3806	NYSE	FSI	Fri, Apr 20, 2018	1.47	1.47	1.45	1.45
3805	NYSE	FSI	Thu, Apr 19, 2018	1.54	1.54	1.47	1.47
3804	NYSE	FSI	Wed, Apr 18, 2018	1.50	1.56	1.50	1.55
3803	NYSE	FSI	Tue, Apr 17, 2018	1.57	1.57	1.49	1.49
3802	NYSE	FSI	Mon, Apr 16, 2018	1.68	1.68	1.48	1.61
3801	NYSE	FSI	Fri, Apr 13, 2018	1.51	1.68	1.43	1.65
3800	NYSE	FSI	Thu, Apr 12, 2018	1.42	1.49	1.42	1.49
3799	NYSE	FSI	Wed, Apr 11, 2018	1.44	1.47	1.41	1.41
3798	NYSE	FSI	Tue, Apr 10, 2018	1.48	1.48	1.37	1.47
3797	NYSE	FSI	Mon, Apr 9, 2018	1.40	1.47	1.38	1.46
3796	NYSE	FSI	Fri, Apr 6, 2018	1.38	1.40	1.33	1.40
3795	NYSE	FSI	Thu, Apr 5, 2018	1.39	1.41	1.39	1.40
3794	NYSE	FSI	Wed, Apr 4, 2018	1.39	1.40	1.39	1.40
3793	NYSE	FSI	Tue, Apr 3, 2018	1.65	1.65	1.38	1.40
3792	NYSE	FSI	Mon, Apr 2, 2018	1.60	1.60	1.59	1.59
3791	NYSE	FSI	Thu, Mar 29, 2018	1.66	1.66	1.60	1.60
3790	NYSE	FSI	Wed, Mar 28, 2018	1.66	1.67	1.66	1.66
3789	NYSE	FSI	Tue, Mar 27, 2018	1.68	1.68	1.68	1.68
3788	NYSE	FSI	Mon, Mar 26, 2018	1.70	1.72	1.68	1.68
3787	NYSE	FSI	Fri, Mar 23, 2018	1.72	1.73	1.67	1.73
3786	NYSE	FSI	Thu, Mar 22, 2018	1.77	1.78	1.70	1.71
3785	NYSE	FSI	Wed, Mar 21, 2018	1.73	1.80	1.72	1.77
3784	NYSE	FSI	Tue, Mar 20, 2018	1.60	1.74	1.58	1.74
3783	NYSE	FSI	Mon, Mar 19, 2018	1.63	1.63	1.58	1.59
3782	NYSE	FSI	Fri, Mar 16, 2018	1.63	1.69	1.62	1.62
3781	NYSE	FSI	Thu, Mar 15, 2018	1.52	1.64	1.50	1.64
3780	NYSE	FSI	Wed, Mar 14, 2018	1.60	1.60	1.51	1.51
3779	NYSE	FSI	Tue, Mar 13, 2018	1.65	1.65	1.61	1.64
3778	NYSE	FSI	Mon, Mar 12, 2018	1.61	1.65	1.61	1.61
3777	NYSE	FSI	Fri, Mar 9, 2018	1.67	1.67	1.61	1.61
3776	NYSE	FSI	Thu, Mar 8, 2018	1.65	1.66	1.63	1.66
3775	NYSE	FSI	Wed, Mar 7, 2018	1.61	1.64	1.61	1.64
3774	NYSE	FSI	Tue, Mar 6, 2018	1.62	1.69	1.60	1.61
3773	NYSE	FSI	Mon, Mar 5, 2018	1.61	1.69	1.61	1.61
3772	NYSE	FSI	Fri, Mar 2, 2018	1.66	1.67	1.64	1.64
3771	NYSE	FSI	Thu, Mar 1, 2018	1.61	1.67	1.61	1.67
3770	NYSE	FSI	Wed, Feb 28, 2018	1.66	1.74	1.66	1.70
3769	NYSE	FSI	Tue, Feb 27, 2018	1.66	1.71	1.66	1.69
3768	NYSE	FSI	Mon, Feb 26, 2018	1.78	1.78	1.69	1.69
3767	NYSE	FSI	Fri, Feb 23, 2018	1.60	1.71	1.60	1.69
3766	NYSE	FSI	Thu, Feb 22, 2018	1.65	1.66	1.60	1.60
3765	NYSE	FSI	Wed, Feb 21, 2018	1.65	1.66	1.62	1.63
3764	NYSE	FSI	Tue, Feb 20, 2018	1.62	1.66	1.62	1.66
3763	NYSE	FSI	Fri, Feb 16, 2018	1.64	1.66	1.61	1.61
3762	NYSE	FSI	Thu, Feb 15, 2018	1.59	1.66	1.59	1.66
3761	NYSE	FSI	Wed, Feb 14, 2018	1.60	1.61	1.59	1.60
3760	NYSE	FSI	Tue, Feb 13, 2018	1.66	1.66	1.58	1.60
3759	NYSE	FSI	Mon, Feb 12, 2018	1.64	1.66	1.59	1.65
3758	NYSE	FSI	Fri, Feb 9, 2018	1.63	1.66	1.58	1.65
3757	NYSE	FSI	Thu, Feb 8, 2018	1.52	1.66	1.51	1.63
3756	NYSE	FSI	Wed, Feb 7, 2018	1.52	1.55	1.50	1.51
3755	NYSE	FSI	Tue, Feb 6, 2018	1.50	1.51	1.43	1.51
3754	NYSE	FSI	Mon, Feb 5, 2018	1.53	1.58	1.50	1.51
3753	NYSE	FSI	Fri, Feb 2, 2018	1.59	1.59	1.52	1.53
3752	NYSE	FSI	Thu, Feb 1, 2018	1.56	1.64	1.52	1.57
3751	NYSE	FSI	Wed, Jan 31, 2018	1.66	1.70	1.52	1.59
3750	NYSE	FSI	Tue, Jan 30, 2018	1.70	1.72	1.66	1.67
3749	NYSE	FSI	Mon, Jan 29, 2018	1.71	1.72	1.70	1.71
3748	NYSE	FSI	Fri, Jan 26, 2018	1.71	1.80	1.71	1.72
3747	NYSE	FSI	Thu, Jan 25, 2018	1.77	1.78	1.71	1.71
3746	NYSE	FSI	Wed, Jan 24, 2018	1.77	1.97	1.76	1.81
3745	NYSE	FSI	Tue, Jan 23, 2018	1.79	1.80	1.75	1.78
3744	NYSE	FSI	Mon, Jan 22, 2018	1.75	1.84	1.73	1.79
3743	NYSE	FSI	Fri, Jan 19, 2018	1.82	1.82	1.78	1.80
3742	NYSE	FSI	Thu, Jan 18, 2018	1.80	1.85	1.76	1.81
3741	NYSE	FSI	Wed, Jan 17, 2018	1.92	1.92	1.85	1.85
3740	NYSE	FSI	Tue, Jan 16, 2018	1.85	2.10	1.84	1.87
3739	NYSE	FSI	Fri, Jan 12, 2018	1.83	1.84	1.81	1.83
3738	NYSE	FSI	Thu, Jan 11, 2018	1.80	1.82	1.80	1.82
3737	NYSE	FSI	Wed, Jan 10, 2018	1.84	1.85	1.80	1.81
3736	NYSE	FSI	Tue, Jan 9, 2018	1.80	1.82	1.79	1.80
3735	NYSE	FSI	Mon, Jan 8, 2018	1.82	1.86	1.80	1.82
3734	NYSE	FSI	Fri, Jan 5, 2018	1.85	1.86	1.83	1.85
3733	NYSE	FSI	Thu, Jan 4, 2018	1.86	1.88	1.84	1.85
3732	NYSE	FSI	Wed, Jan 3, 2018	1.84	1.87	1.84	1.85
3731	NYSE	FSI	Tue, Jan 2, 2018	1.84	1.86	1.82	1.86
3730	NYSE	FSI	Fri, Dec 29, 2017	1.79	1.84	1.75	1.82
3729	NYSE	FSI	Thu, Dec 28, 2017	1.79	1.82	1.79	1.82
3728	NYSE	FSI	Wed, Dec 27, 2017	1.75	1.80	1.75	1.79
3727	NYSE	FSI	Tue, Dec 26, 2017	1.80	1.80	1.76	1.79
3726	NYSE	FSI	Fri, Dec 22, 2017	1.74	1.80	1.74	1.77
3725	NYSE	FSI	Thu, Dec 21, 2017	1.71	1.73	1.70	1.73
3724	NYSE	FSI	Wed, Dec 20, 2017	1.70	1.75	1.70	1.73
3723	NYSE	FSI	Tue, Dec 19, 2017	1.70	1.70	1.68	1.70
3722	NYSE	FSI	Mon, Dec 18, 2017	1.68	1.71	1.68	1.71
3721	NYSE	FSI	Fri, Dec 15, 2017	1.70	1.70	1.69	1.69
3720	NYSE	FSI	Thu, Dec 14, 2017	1.69	1.70	1.68	1.70
3719	NYSE	FSI	Wed, Dec 13, 2017	1.70	1.70	1.68	1.68
3718	NYSE	FSI	Tue, Dec 12, 2017	1.64	1.69	1.62	1.69
3717	NYSE	FSI	Mon, Dec 11, 2017	1.70	1.70	1.61	1.64
3716	NYSE	FSI	Fri, Dec 8, 2017	1.66	1.71	1.65	1.69
3715	NYSE	FSI	Thu, Dec 7, 2017	1.62	1.75	1.62	1.69
3714	NYSE	FSI	Wed, Dec 6, 2017	1.73	1.73	1.68	1.69
3713	NYSE	FSI	Tue, Dec 5, 2017	1.73	1.73	1.70	1.72
3712	NYSE	FSI	Mon, Dec 4, 2017	1.72	1.80	1.72	1.74
3711	NYSE	FSI	Fri, Dec 1, 2017	1.78	1.79	1.72	1.79
3710	NYSE	FSI	Thu, Nov 30, 2017	1.80	1.81	1.78	1.80
3709	NYSE	FSI	Wed, Nov 29, 2017	1.83	1.83	1.78	1.81
3708	NYSE	FSI	Tue, Nov 28, 2017	1.77	1.83	1.72	1.83
3707	NYSE	FSI	Mon, Nov 27, 2017	1.78	1.82	1.78	1.80
3706	NYSE	FSI	Fri, Nov 24, 2017	1.80	1.80	1.80	1.80
3705	NYSE	FSI	Wed, Nov 22, 2017	1.79	1.85	1.75	1.84
3704	NYSE	FSI	Tue, Nov 21, 2017	1.85	1.85	1.80	1.82
3703	NYSE	FSI	Mon, Nov 20, 2017	1.85	1.86	1.77	1.81
3702	NYSE	FSI	Fri, Nov 17, 2017	1.85	1.86	1.85	1.86
3701	NYSE	FSI	Thu, Nov 16, 2017	1.81	1.86	1.81	1.86
3700	NYSE	FSI	Wed, Nov 15, 2017	1.88	1.88	1.82	1.82
3699	NYSE	FSI	Tue, Nov 14, 2017	1.87	1.88	1.86	1.88
3698	NYSE	FSI	Mon, Nov 13, 2017	1.90	1.90	1.88	1.89
3697	NYSE	FSI	Fri, Nov 10, 2017	1.90	1.92	1.88	1.90
3696	NYSE	FSI	Thu, Nov 9, 2017	1.89	1.90	1.86	1.90
3695	NYSE	FSI	Wed, Nov 8, 2017	1.88	1.92	1.87	1.91
3694	NYSE	FSI	Tue, Nov 7, 2017	1.81	1.85	1.78	1.85
3693	NYSE	FSI	Mon, Nov 6, 2017	1.78	1.85	1.78	1.83
3692	NYSE	FSI	Fri, Nov 3, 2017	1.83	1.83	1.82	1.83
3691	NYSE	FSI	Thu, Nov 2, 2017	1.86	1.88	1.82	1.84
3690	NYSE	FSI	Wed, Nov 1, 2017	1.86	1.88	1.84	1.87
3689	NYSE	FSI	Tue, Oct 31, 2017	1.87	1.92	1.85	1.89
3688	NYSE	FSI	Mon, Oct 30, 2017	1.91	1.91	1.88	1.90
3687	NYSE	FSI	Fri, Oct 27, 2017	1.92	1.93	1.90	1.92
3686	NYSE	FSI	Thu, Oct 26, 2017	1.92	1.92	1.92	1.92
3685	NYSE	FSI	Wed, Oct 25, 2017	1.94	1.94	1.93	1.93
3684	NYSE	FSI	Tue, Oct 24, 2017	1.98	1.98	1.92	1.94
3683	NYSE	FSI	Mon, Oct 23, 2017	1.96	1.97	1.96	1.97
3682	NYSE	FSI	Fri, Oct 20, 2017	1.94	1.97	1.93	1.96
3681	NYSE	FSI	Thu, Oct 19, 2017	1.95	1.97	1.92	1.94
3680	NYSE	FSI	Wed, Oct 18, 2017	1.87	1.95	1.87	1.94
3679	NYSE	FSI	Tue, Oct 17, 2017	1.81	1.94	1.77	1.94
3678	NYSE	FSI	Mon, Oct 16, 2017	1.77	1.80	1.76	1.80
3677	NYSE	FSI	Fri, Oct 13, 2017	1.79	1.80	1.76	1.80
3676	NYSE	FSI	Thu, Oct 12, 2017	1.74	1.78	1.74	1.78
3675	NYSE	FSI	Wed, Oct 11, 2017	1.71	1.75	1.71	1.74
3674	NYSE	FSI	Tue, Oct 10, 2017	1.71	1.74	1.70	1.71
3673	NYSE	FSI	Mon, Oct 9, 2017	1.73	1.74	1.70	1.72
3672	NYSE	FSI	Fri, Oct 6, 2017	1.80	1.82	1.72	1.72
3671	NYSE	FSI	Thu, Oct 5, 2017	1.75	1.83	1.75	1.81
3670	NYSE	FSI	Wed, Oct 4, 2017	1.72	1.80	1.72	1.77
3669	NYSE	FSI	Tue, Oct 3, 2017	1.75	1.75	1.71	1.74
3668	NYSE	FSI	Mon, Oct 2, 2017	1.67	1.75	1.67	1.75
3667	NYSE	FSI	Fri, Sep 29, 2017	1.72	1.73	1.69	1.72
3666	NYSE	FSI	Thu, Sep 28, 2017	1.69	1.74	1.69	1.72
3665	NYSE	FSI	Wed, Sep 27, 2017	1.69	1.74	1.67	1.73
3664	NYSE	FSI	Tue, Sep 26, 2017	1.68	1.72	1.68	1.71
3663	NYSE	FSI	Mon, Sep 25, 2017	1.69	1.70	1.65	1.66
3662	NYSE	FSI	Fri, Sep 22, 2017	1.69	1.71	1.69	1.70
3661	NYSE	FSI	Thu, Sep 21, 2017	1.69	1.72	1.69	1.72
3660	NYSE	FSI	Wed, Sep 20, 2017	1.67	1.71	1.67	1.71
3659	NYSE	FSI	Tue, Sep 19, 2017	1.70	1.71	1.69	1.71
3658	NYSE	FSI	Mon, Sep 18, 2017	1.67	1.71	1.67	1.70
3657	NYSE	FSI	Fri, Sep 15, 2017	1.80	1.80	1.62	1.67
3656	NYSE	FSI	Thu, Sep 14, 2017	1.75	1.79	1.74	1.79
3655	NYSE	FSI	Wed, Sep 13, 2017	1.64	1.81	1.64	1.77
3654	NYSE	FSI	Tue, Sep 12, 2017	1.71	1.71	1.63	1.64
3653	NYSE	FSI	Mon, Sep 11, 2017	1.72	1.72	1.65	1.65
3652	NYSE	FSI	Fri, Sep 8, 2017	1.62	1.66	1.62	1.66
3651	NYSE	FSI	Thu, Sep 7, 2017	1.75	1.75	1.60	1.67
3650	NYSE	FSI	Wed, Sep 6, 2017	1.82	1.83	1.73	1.73
3649	NYSE	FSI	Tue, Sep 5, 2017	1.86	1.86	1.79	1.83
3648	NYSE	FSI	Fri, Sep 1, 2017	1.79	1.81	1.79	1.80
3647	NYSE	FSI	Thu, Aug 31, 2017	1.79	1.81	1.79	1.79
3646	NYSE	FSI	Wed, Aug 30, 2017	1.78	1.80	1.78	1.80
3645	NYSE	FSI	Tue, Aug 29, 2017	1.78	1.80	1.78	1.79
3644	NYSE	FSI	Mon, Aug 28, 2017	1.77	1.82	1.77	1.80
3643	NYSE	FSI	Fri, Aug 25, 2017	1.79	1.84	1.78	1.80
3642	NYSE	FSI	Thu, Aug 24, 2017	1.85	1.87	1.80	1.80
3641	NYSE	FSI	Wed, Aug 23, 2017	1.91	1.91	1.84	1.85
3640	NYSE	FSI	Tue, Aug 22, 2017	1.89	1.92	1.85	1.88
3639	NYSE	FSI	Mon, Aug 21, 2017	1.88	1.93	1.86	1.93
3638	NYSE	FSI	Fri, Aug 18, 2017	1.88	1.90	1.88	1.88
3637	NYSE	FSI	Thu, Aug 17, 2017	1.87	1.92	1.87	1.90
3636	NYSE	FSI	Wed, Aug 16, 2017	1.87	1.95	1.85	1.87
3635	NYSE	FSI	Tue, Aug 15, 2017	1.86	1.99	1.86	1.94
3634	NYSE	FSI	Mon, Aug 14, 2017	2.00	2.10	1.99	2.04
3633	NYSE	FSI	Fri, Aug 11, 2017	2.00	2.00	1.98	1.99
3632	NYSE	FSI	Thu, Aug 10, 2017	2.00	2.10	1.99	1.99
3631	NYSE	FSI	Wed, Aug 9, 2017	1.97	2.02	1.97	1.99
3630	NYSE	FSI	Tue, Aug 8, 2017	1.95	2.00	1.95	1.97
3629	NYSE	FSI	Mon, Aug 7, 2017	1.99	1.99	1.95	1.95
3628	NYSE	FSI	Fri, Aug 4, 2017	1.92	1.97	1.92	1.96
3627	NYSE	FSI	Thu, Aug 3, 2017	1.91	1.95	1.91	1.95
3626	NYSE	FSI	Wed, Aug 2, 2017	1.91	1.98	1.91	1.95
3625	NYSE	FSI	Tue, Aug 1, 2017	1.94	1.96	1.91	1.94
3624	NYSE	FSI	Mon, Jul 31, 2017	1.96	1.98	1.92	1.95
3623	NYSE	FSI	Fri, Jul 28, 2017	1.99	1.99	1.95	1.96
3622	NYSE	FSI	Thu, Jul 27, 2017	2.03	2.03	1.95	1.99
3621	NYSE	FSI	Wed, Jul 26, 2017	1.99	1.99	1.93	1.99
3620	NYSE	FSI	Tue, Jul 25, 2017	1.90	1.97	1.90	1.94
3619	NYSE	FSI	Mon, Jul 24, 2017	1.95	1.96	1.90	1.93
3618	NYSE	FSI	Fri, Jul 21, 2017	1.90	1.94	1.84	1.94
3617	NYSE	FSI	Thu, Jul 20, 2017	1.87	1.88	1.83	1.88
3616	NYSE	FSI	Wed, Jul 19, 2017	1.79	1.87	1.79	1.86
3615	NYSE	FSI	Tue, Jul 18, 2017	1.79	1.82	1.79	1.81
3614	NYSE	FSI	Mon, Jul 17, 2017	1.83	1.83	1.80	1.80
3613	NYSE	FSI	Fri, Jul 14, 2017	1.86	1.87	1.82	1.83
3612	NYSE	FSI	Thu, Jul 13, 2017	1.82	1.87	1.81	1.85
3611	NYSE	FSI	Wed, Jul 12, 2017	1.81	1.83	1.80	1.81
3610	NYSE	FSI	Tue, Jul 11, 2017	1.77	1.80	1.77	1.78
3609	NYSE	FSI	Mon, Jul 10, 2017	1.75	1.80	1.75	1.79
3608	NYSE	FSI	Fri, Jul 7, 2017	1.74	1.79	1.70	1.76
3607	NYSE	FSI	Thu, Jul 6, 2017	1.80	1.91	1.75	1.76
3606	NYSE	FSI	Wed, Jul 5, 2017	1.83	1.85	1.75	1.83
3605	NYSE	FSI	Mon, Jul 3, 2017	1.83	1.89	1.82	1.89
3604	NYSE	FSI	Fri, Jun 30, 2017	1.90	1.92	1.81	1.86
3603	NYSE	FSI	Thu, Jun 29, 2017	1.87	1.92	1.87	1.88
3602	NYSE	FSI	Wed, Jun 28, 2017	1.91	1.93	1.85	1.85
3601	NYSE	FSI	Tue, Jun 27, 2017	1.92	1.98	1.84	1.98
3600	NYSE	FSI	Mon, Jun 26, 2017	1.89	1.89	1.80	1.85
3599	NYSE	FSI	Fri, Jun 23, 2017	1.93	1.95	1.81	1.91
3598	NYSE	FSI	Thu, Jun 22, 2017	1.90	1.90	1.85	1.90
3597	NYSE	FSI	Wed, Jun 21, 2017	1.79	1.94	1.79	1.87
3596	NYSE	FSI	Tue, Jun 20, 2017	1.76	1.85	1.70	1.82
3595	NYSE	FSI	Mon, Jun 19, 2017	1.91	1.92	1.80	1.80
3594	NYSE	FSI	Fri, Jun 16, 2017	1.95	1.95	1.85	1.91
3593	NYSE	FSI	Thu, Jun 15, 2017	1.95	1.99	1.90	1.95
3592	NYSE	FSI	Wed, Jun 14, 2017	1.94	2.04	1.94	2.01
3591	NYSE	FSI	Tue, Jun 13, 2017	1.96	1.96	1.86	1.93
3590	NYSE	FSI	Mon, Jun 12, 2017	2.11	2.11	1.85	1.91
3589	NYSE	FSI	Fri, Jun 9, 2017	2.24	2.30	2.07	2.12
3588	NYSE	FSI	Thu, Jun 8, 2017	2.34	2.34	2.20	2.30
3587	NYSE	FSI	Wed, Jun 7, 2017	2.45	2.47	2.28	2.34
3586	NYSE	FSI	Tue, Jun 6, 2017	2.45	2.50	2.27	2.47
3585	NYSE	FSI	Mon, Jun 5, 2017	2.21	2.58	2.21	2.48
3584	NYSE	FSI	Fri, Jun 2, 2017	2.05	2.14	2.05	2.13
3583	NYSE	FSI	Thu, Jun 1, 2017	2.11	2.11	2.01	2.04
3582	NYSE	FSI	Wed, May 31, 2017	2.17	2.17	2.00	2.03
3581	NYSE	FSI	Tue, May 30, 2017	2.22	2.28	1.97	2.03
3580	NYSE	FSI	Fri, May 26, 2017	2.18	2.33	2.18	2.28
3579	NYSE	FSI	Thu, May 25, 2017	2.20	2.28	2.15	2.20
3578	NYSE	FSI	Wed, May 24, 2017	2.06	2.19	2.00	2.17
3577	NYSE	FSI	Tue, May 23, 2017	2.01	2.02	1.86	1.96
3576	NYSE	FSI	Mon, May 22, 2017	1.82	2.09	1.82	2.04
3575	NYSE	FSI	Fri, May 19, 2017	1.77	1.89	1.77	1.79
3574	NYSE	FSI	Thu, May 18, 2017	1.68	1.72	1.68	1.72
3573	NYSE	FSI	Wed, May 17, 2017	1.76	1.76	1.58	1.72
3572	NYSE	FSI	Tue, May 16, 2017	1.77	1.77	1.75	1.75
3571	NYSE	FSI	Mon, May 15, 2017	1.67	1.77	1.67	1.73
3570	NYSE	FSI	Fri, May 12, 2017	1.61	1.67	1.56	1.67
3569	NYSE	FSI	Thu, May 11, 2017	1.59	1.62	1.55	1.59
3568	NYSE	FSI	Wed, May 10, 2017	1.54	1.64	1.54	1.57
3567	NYSE	FSI	Tue, May 9, 2017	1.60	1.63	1.55	1.56
3566	NYSE	FSI	Mon, May 8, 2017	1.64	1.64	1.55	1.58
3565	NYSE	FSI	Fri, May 5, 2017	1.58	1.64	1.52	1.64
3564	NYSE	FSI	Thu, May 4, 2017	1.49	1.74	1.47	1.60
3563	NYSE	FSI	Wed, May 3, 2017	1.52	1.52	1.49	1.52
3562	NYSE	FSI	Tue, May 2, 2017	1.52	1.53	1.50	1.52
3561	NYSE	FSI	Mon, May 1, 2017	1.57	1.59	1.50	1.51
3560	NYSE	FSI	Fri, Apr 28, 2017	1.50	1.69	1.42	1.56
3559	NYSE	FSI	Thu, Apr 27, 2017	1.67	1.77	1.65	1.66
3558	NYSE	FSI	Wed, Apr 26, 2017	1.77	1.81	1.67	1.67
3557	NYSE	FSI	Tue, Apr 25, 2017	1.82	1.88	1.77	1.78
3556	NYSE	FSI	Mon, Apr 24, 2017	1.96	1.96	1.75	1.82
3555	NYSE	FSI	Fri, Apr 21, 2017	2.00	2.02	1.92	1.96
3554	NYSE	FSI	Thu, Apr 20, 2017	1.94	2.04	1.91	2.02
3553	NYSE	FSI	Wed, Apr 19, 2017	1.95	1.95	1.91	1.93
3552	NYSE	FSI	Tue, Apr 18, 2017	1.95	1.96	1.92	1.94
3551	NYSE	FSI	Mon, Apr 17, 2017	1.94	1.95	1.85	1.90
3550	NYSE	FSI	Thu, Apr 13, 2017	1.93	1.93	1.80	1.83
3549	NYSE	FSI	Wed, Apr 12, 2017	1.97	1.98	1.81	1.87
3548	NYSE	FSI	Tue, Apr 11, 2017	1.81	1.95	1.77	1.95
3547	NYSE	FSI	Mon, Apr 10, 2017	1.87	2.00	1.83	1.84
3546	NYSE	FSI	Fri, Apr 7, 2017	1.54	1.73	1.54	1.72
3545	NYSE	FSI	Thu, Apr 6, 2017	1.58	1.59	1.51	1.53
3544	NYSE	FSI	Wed, Apr 5, 2017	1.60	1.65	1.52	1.59
3543	NYSE	FSI	Tue, Apr 4, 2017	1.51	1.69	1.50	1.59
3542	NYSE	FSI	Mon, Apr 3, 2017	1.50	1.54	1.41	1.46
3541	NYSE	FSI	Fri, Mar 31, 2017	1.49	1.50	1.44	1.47
3540	NYSE	FSI	Thu, Mar 30, 2017	1.47	1.49	1.44	1.44
3539	NYSE	FSI	Wed, Mar 29, 2017	1.43	1.47	1.43	1.44
3538	NYSE	FSI	Tue, Mar 28, 2017	1.45	1.50	1.41	1.41
3537	NYSE	FSI	Mon, Mar 27, 2017	1.49	1.50	1.45	1.45
3536	NYSE	FSI	Fri, Mar 24, 2017	1.48	1.50	1.48	1.50
3535	NYSE	FSI	Thu, Mar 23, 2017	1.45	1.52	1.45	1.51
3534	NYSE	FSI	Wed, Mar 22, 2017	1.50	1.50	1.45	1.45
3533	NYSE	FSI	Tue, Mar 21, 2017	1.51	1.52	1.50	1.51
3532	NYSE	FSI	Mon, Mar 20, 2017	1.53	1.53	1.50	1.53
3531	NYSE	FSI	Fri, Mar 17, 2017	1.54	1.54	1.48	1.52
3530	NYSE	FSI	Thu, Mar 16, 2017	1.51	1.54	1.50	1.53
3529	NYSE	FSI	Wed, Mar 15, 2017	1.49	1.53	1.49	1.53
3528	NYSE	FSI	Tue, Mar 14, 2017	1.50	1.52	1.48	1.49
3527	NYSE	FSI	Mon, Mar 13, 2017	1.52	1.52	1.48	1.51
3526	NYSE	FSI	Fri, Mar 10, 2017	1.50	1.50	1.45	1.49
3525	NYSE	FSI	Thu, Mar 9, 2017	1.50	1.50	1.46	1.46
3524	NYSE	FSI	Wed, Mar 8, 2017	1.53	1.53	1.47	1.50
3523	NYSE	FSI	Tue, Mar 7, 2017	1.45	1.53	1.40	1.50
3522	NYSE	FSI	Mon, Mar 6, 2017	1.56	1.56	1.48	1.49
3521	NYSE	FSI	Fri, Mar 3, 2017	1.56	1.59	1.56	1.56
3520	NYSE	FSI	Thu, Mar 2, 2017	1.55	1.59	1.53	1.56
3519	NYSE	FSI	Wed, Mar 1, 2017	1.54	1.60	1.50	1.57
3518	NYSE	FSI	Tue, Feb 28, 2017	1.60	1.62	1.49	1.49
3517	NYSE	FSI	Mon, Feb 27, 2017	1.60	1.60	1.55	1.58
3516	NYSE	FSI	Fri, Feb 24, 2017	1.64	1.64	1.58	1.63
3515	NYSE	FSI	Thu, Feb 23, 2017	1.65	1.65	1.60	1.61
3514	NYSE	FSI	Wed, Feb 22, 2017	1.62	1.62	1.58	1.61
3513	NYSE	FSI	Tue, Feb 21, 2017	1.58	1.61	1.55	1.58
3512	NYSE	FSI	Fri, Feb 17, 2017	1.60	1.61	1.55	1.59
3511	NYSE	FSI	Thu, Feb 16, 2017	1.60	1.65	1.59	1.61
3510	NYSE	FSI	Wed, Feb 15, 2017	1.56	1.62	1.55	1.58
3509	NYSE	FSI	Tue, Feb 14, 2017	1.52	1.63	1.52	1.53
3508	NYSE	FSI	Mon, Feb 13, 2017	1.52	1.55	1.43	1.52
3507	NYSE	FSI	Fri, Feb 10, 2017	1.49	1.60	1.47	1.50
3506	NYSE	FSI	Thu, Feb 9, 2017	1.44	1.52	1.30	1.49
3505	NYSE	FSI	Wed, Feb 8, 2017	1.48	1.48	1.43	1.45
3504	NYSE	FSI	Tue, Feb 7, 2017	1.46	1.48	1.40	1.43
3503	NYSE	FSI	Mon, Feb 6, 2017	1.48	1.54	1.46	1.47
3502	NYSE	FSI	Fri, Feb 3, 2017	1.55	1.56	1.48	1.52
3501	NYSE	FSI	Thu, Feb 2, 2017	1.46	1.53	1.44	1.50
3500	NYSE	FSI	Wed, Feb 1, 2017	1.43	1.48	1.40	1.43
3499	NYSE	FSI	Tue, Jan 31, 2017	1.42	1.47	1.41	1.45
3498	NYSE	FSI	Mon, Jan 30, 2017	1.42	1.47	1.41	1.42
3497	NYSE	FSI	Fri, Jan 27, 2017	1.42	1.44	1.41	1.41
3496	NYSE	FSI	Thu, Jan 26, 2017	1.42	1.47	1.40	1.42
3495	NYSE	FSI	Wed, Jan 25, 2017	1.33	1.50	1.33	1.39
3494	NYSE	FSI	Tue, Jan 24, 2017	1.35	1.40	1.32	1.34
3493	NYSE	FSI	Mon, Jan 23, 2017	1.38	1.43	1.30	1.31
3492	NYSE	FSI	Fri, Jan 20, 2017	1.30	1.39	1.30	1.37
3491	NYSE	FSI	Thu, Jan 19, 2017	1.29	1.32	1.29	1.29
3490	NYSE	FSI	Wed, Jan 18, 2017	1.30	1.39	1.30	1.30
3489	NYSE	FSI	Tue, Jan 17, 2017	1.35	1.37	1.29	1.30
3488	NYSE	FSI	Fri, Jan 13, 2017	1.33	1.33	1.31	1.32
3487	NYSE	FSI	Thu, Jan 12, 2017	1.35	1.35	1.30	1.30
3486	NYSE	FSI	Wed, Jan 11, 2017	1.34	1.40	1.31	1.38
3485	NYSE	FSI	Tue, Jan 10, 2017	1.35	1.36	1.33	1.34
3484	NYSE	FSI	Mon, Jan 9, 2017	1.33	1.42	1.33	1.35
3483	NYSE	FSI	Fri, Jan 6, 2017	1.36	1.44	1.30	1.33
3482	NYSE	FSI	Thu, Jan 5, 2017	1.38	1.44	1.35	1.36
3481	NYSE	FSI	Wed, Jan 4, 2017	1.31	1.47	1.30	1.36
3480	NYSE	FSI	Tue, Jan 3, 2017	1.30	1.32	1.30	1.30
3479	NYSE	FSI	Fri, Dec 30, 2016	1.33	1.36	1.31	1.33
3478	NYSE	FSI	Thu, Dec 29, 2016	1.33	1.36	1.31	1.36
3477	NYSE	FSI	Wed, Dec 28, 2016	1.35	1.36	1.32	1.32
3476	NYSE	FSI	Tue, Dec 27, 2016	1.31	1.39	1.31	1.35
3475	NYSE	FSI	Fri, Dec 23, 2016	1.31	1.40	1.29	1.30
3474	NYSE	FSI	Thu, Dec 22, 2016	1.27	1.33	1.26	1.29
3473	NYSE	FSI	Wed, Dec 21, 2016	1.28	1.40	1.27	1.29
3472	NYSE	FSI	Tue, Dec 20, 2016	1.28	1.30	1.26	1.28
3471	NYSE	FSI	Mon, Dec 19, 2016	1.36	1.38	1.27	1.29
3470	NYSE	FSI	Fri, Dec 16, 2016	1.31	1.38	1.28	1.35
3469	NYSE	FSI	Thu, Dec 15, 2016	1.28	1.40	1.28	1.30
3468	NYSE	FSI	Wed, Dec 14, 2016	1.31	1.34	1.28	1.28
3467	NYSE	FSI	Tue, Dec 13, 2016	1.30	1.35	1.28	1.30
3466	NYSE	FSI	Mon, Dec 12, 2016	1.28	1.34	1.28	1.32
3465	NYSE	FSI	Fri, Dec 9, 2016	1.38	1.38	1.27	1.28
3464	NYSE	FSI	Thu, Dec 8, 2016	1.33	1.38	1.33	1.34
3463	NYSE	FSI	Wed, Dec 7, 2016	1.34	1.34	1.30	1.32
3462	NYSE	FSI	Tue, Dec 6, 2016	1.37	1.38	1.26	1.33
3461	NYSE	FSI	Mon, Dec 5, 2016	1.38	1.43	1.37	1.37
3460	NYSE	FSI	Fri, Dec 2, 2016	1.44	1.49	1.39	1.40
3459	NYSE	FSI	Thu, Dec 1, 2016	1.43	1.53	1.41	1.42
3458	NYSE	FSI	Wed, Nov 30, 2016	1.47	1.47	1.42	1.46
3457	NYSE	FSI	Tue, Nov 29, 2016	1.40	1.47	1.40	1.42
3456	NYSE	FSI	Mon, Nov 28, 2016	1.48	1.48	1.40	1.41
3455	NYSE	FSI	Fri, Nov 25, 2016	1.55	1.58	1.46	1.48
3454	NYSE	FSI	Wed, Nov 23, 2016	1.54	1.60	1.50	1.57
3453	NYSE	FSI	Tue, Nov 22, 2016	1.53	1.66	1.50	1.55
3452	NYSE	FSI	Mon, Nov 21, 2016	1.64	1.64	1.45	1.47
3451	NYSE	FSI	Fri, Nov 18, 2016	1.68	1.68	1.54	1.65
3450	NYSE	FSI	Thu, Nov 17, 2016	1.62	1.89	1.49	1.67
3449	NYSE	FSI	Wed, Nov 16, 2016	1.56	1.66	1.54	1.64
3448	NYSE	FSI	Tue, Nov 15, 2016	1.59	1.64	1.49	1.56
3447	NYSE	FSI	Mon, Nov 14, 2016	1.64	1.65	1.58	1.63
3446	NYSE	FSI	Fri, Nov 11, 2016	1.67	1.71	1.50	1.68
3445	NYSE	FSI	Thu, Nov 10, 2016	1.65	1.72	1.57	1.63
3444	NYSE	FSI	Wed, Nov 9, 2016	1.48	1.65	1.20	1.64
3443	NYSE	FSI	Tue, Nov 8, 2016	1.48	1.60	1.43	1.52
3442	NYSE	FSI	Mon, Nov 7, 2016	1.50	1.54	1.33	1.43
3441	NYSE	FSI	Fri, Nov 4, 2016	1.37	1.50	1.37	1.40
3440	NYSE	FSI	Thu, Nov 3, 2016	1.68	1.68	1.29	1.39
3439	NYSE	FSI	Wed, Nov 2, 2016	1.73	1.77	1.65	1.66
3438	NYSE	FSI	Tue, Nov 1, 2016	1.84	1.84	1.60	1.70
3437	NYSE	FSI	Mon, Oct 31, 2016	1.73	2.00	1.70	1.79
3436	NYSE	FSI	Fri, Oct 28, 2016	1.82	1.85	1.65	1.80
3435	NYSE	FSI	Thu, Oct 27, 2016	1.80	1.83	1.52	1.77
3434	NYSE	FSI	Wed, Oct 26, 2016	1.97	2.14	1.78	1.80
3433	NYSE	FSI	Tue, Oct 25, 2016	2.08	2.12	1.97	2.02
3432	NYSE	FSI	Mon, Oct 24, 2016	2.04	2.20	2.04	2.08
3431	NYSE	FSI	Fri, Oct 21, 2016	2.11	2.14	2.04	2.06
3430	NYSE	FSI	Thu, Oct 20, 2016	2.18	2.20	2.10	2.15
3429	NYSE	FSI	Wed, Oct 19, 2016	2.15	2.20	2.11	2.16
3428	NYSE	FSI	Tue, Oct 18, 2016	2.19	2.19	2.11	2.18
3427	NYSE	FSI	Mon, Oct 17, 2016	2.16	2.18	2.12	2.12
3426	NYSE	FSI	Fri, Oct 14, 2016	2.16	2.19	2.11	2.14
3425	NYSE	FSI	Thu, Oct 13, 2016	2.01	2.22	2.01	2.20
3424	NYSE	FSI	Wed, Oct 12, 2016	2.09	2.23	2.09	2.21
3423	NYSE	FSI	Tue, Oct 11, 2016	2.20	2.24	2.09	2.10
3422	NYSE	FSI	Mon, Oct 10, 2016	2.16	2.24	2.12	2.18
3421	NYSE	FSI	Fri, Oct 7, 2016	2.16	2.19	2.11	2.15
3420	NYSE	FSI	Thu, Oct 6, 2016	2.13	2.20	2.10	2.17
3419	NYSE	FSI	Wed, Oct 5, 2016	2.15	2.21	2.07	2.15
3418	NYSE	FSI	Tue, Oct 4, 2016	2.18	2.25	2.15	2.15
3417	NYSE	FSI	Mon, Oct 3, 2016	2.22	2.26	2.17	2.20
3416	NYSE	FSI	Fri, Sep 30, 2016	2.19	2.26	2.17	2.22
3415	NYSE	FSI	Thu, Sep 29, 2016	2.24	2.30	2.15	2.17
3414	NYSE	FSI	Wed, Sep 28, 2016	2.32	2.32	2.17	2.19
3413	NYSE	FSI	Tue, Sep 27, 2016	2.16	2.34	2.15	2.32
3412	NYSE	FSI	Mon, Sep 26, 2016	2.20	2.40	2.17	2.22
3411	NYSE	FSI	Fri, Sep 23, 2016	2.21	2.24	2.15	2.15
3410	NYSE	FSI	Thu, Sep 22, 2016	2.22	2.29	2.15	2.18
3409	NYSE	FSI	Wed, Sep 21, 2016	2.25	2.26	2.14	2.22
3408	NYSE	FSI	Tue, Sep 20, 2016	2.35	2.35	2.20	2.26
3407	NYSE	FSI	Mon, Sep 19, 2016	1.99	2.35	1.99	2.35
3406	NYSE	FSI	Fri, Sep 16, 2016	2.17	2.22	2.14	2.17
3405	NYSE	FSI	Thu, Sep 15, 2016	2.13	2.19	2.13	2.18
3404	NYSE	FSI	Wed, Sep 14, 2016	2.15	2.18	1.97	2.16
3403	NYSE	FSI	Tue, Sep 13, 2016	1.99	2.15	1.94	2.13
3402	NYSE	FSI	Mon, Sep 12, 2016	2.11	2.24	2.00	2.00
3401	NYSE	FSI	Fri, Sep 9, 2016	2.27	2.30	1.99	2.13
3400	NYSE	FSI	Thu, Sep 8, 2016	2.38	2.38	2.18	2.25
3399	NYSE	FSI	Wed, Sep 7, 2016	2.23	2.38	2.17	2.38
3398	NYSE	FSI	Tue, Sep 6, 2016	2.10	2.41	2.10	2.30
3397	NYSE	FSI	Fri, Sep 2, 2016	2.03	2.09	1.95	2.09
3396	NYSE	FSI	Thu, Sep 1, 2016	1.97	2.15	1.82	2.00
3395	NYSE	FSI	Wed, Aug 31, 2016	1.80	2.14	1.71	1.93
3394	NYSE	FSI	Tue, Aug 30, 2016	1.70	1.85	1.68	1.82
3393	NYSE	FSI	Mon, Aug 29, 2016	1.79	1.85	1.75	1.81
3392	NYSE	FSI	Fri, Aug 26, 2016	1.79	1.79	1.64	1.74
3391	NYSE	FSI	Thu, Aug 25, 2016	1.68	1.76	1.60	1.74
3390	NYSE	FSI	Wed, Aug 24, 2016	1.67	1.79	1.50	1.68
3389	NYSE	FSI	Tue, Aug 23, 2016	1.64	1.66	1.64	1.64
3388	NYSE	FSI	Mon, Aug 22, 2016	1.61	1.67	1.61	1.65
3387	NYSE	FSI	Fri, Aug 19, 2016	1.58	1.61	1.56	1.61
3386	NYSE	FSI	Thu, Aug 18, 2016	1.61	1.65	1.59	1.60
3385	NYSE	FSI	Wed, Aug 17, 2016	1.54	1.65	1.54	1.61
3384	NYSE	FSI	Tue, Aug 16, 2016	1.62	1.63	1.48	1.54
3383	NYSE	FSI	Mon, Aug 15, 2016	1.55	1.67	1.55	1.62
3382	NYSE	FSI	Fri, Aug 12, 2016	1.48	1.55	1.47	1.50
3381	NYSE	FSI	Thu, Aug 11, 2016	1.55	1.55	1.45	1.49
3380	NYSE	FSI	Wed, Aug 10, 2016	1.56	1.58	1.44	1.51
3379	NYSE	FSI	Tue, Aug 9, 2016	1.62	1.66	1.54	1.59
3378	NYSE	FSI	Mon, Aug 8, 2016	1.57	1.71	1.55	1.61
3377	NYSE	FSI	Fri, Aug 5, 2016	1.56	1.59	1.46	1.56
3376	NYSE	FSI	Thu, Aug 4, 2016	1.54	1.62	1.52	1.55
3375	NYSE	FSI	Wed, Aug 3, 2016	1.57	1.66	1.52	1.53
3374	NYSE	FSI	Tue, Aug 2, 2016	1.69	1.71	1.52	1.58
3373	NYSE	FSI	Mon, Aug 1, 2016	1.44	1.68	1.43	1.63
3372	NYSE	FSI	Fri, Jul 29, 2016	1.69	1.69	1.41	1.50
3371	NYSE	FSI	Thu, Jul 28, 2016	1.68	1.82	1.65	1.67
3370	NYSE	FSI	Wed, Jul 27, 2016	1.82	1.82	1.68	1.70
3369	NYSE	FSI	Tue, Jul 26, 2016	1.73	1.82	1.66	1.82
3368	NYSE	FSI	Mon, Jul 25, 2016	1.80	1.92	1.74	1.75
3367	NYSE	FSI	Fri, Jul 22, 2016	1.69	1.75	1.63	1.74
3366	NYSE	FSI	Thu, Jul 21, 2016	1.80	1.80	1.62	1.73
3365	NYSE	FSI	Wed, Jul 20, 2016	1.78	1.85	1.65	1.79
3364	NYSE	FSI	Tue, Jul 19, 2016	1.60	1.90	1.60	1.80
3363	NYSE	FSI	Mon, Jul 18, 2016	1.65	1.67	1.61	1.64
3362	NYSE	FSI	Fri, Jul 15, 2016	1.60	1.65	1.55	1.63
3361	NYSE	FSI	Thu, Jul 14, 2016	1.63	1.65	1.53	1.61
3360	NYSE	FSI	Wed, Jul 13, 2016	1.66	1.68	1.40	1.64
3359	NYSE	FSI	Tue, Jul 12, 2016	1.76	1.78	1.44	1.66
3358	NYSE	FSI	Mon, Jul 11, 2016	1.54	1.76	1.54	1.72
3357	NYSE	FSI	Fri, Jul 8, 2016	1.41	1.57	1.41	1.55
3356	NYSE	FSI	Thu, Jul 7, 2016	1.38	1.44	1.37	1.42
3355	NYSE	FSI	Wed, Jul 6, 2016	1.39	1.39	1.33	1.38
3354	NYSE	FSI	Tue, Jul 5, 2016	1.39	1.47	1.36	1.39
3353	NYSE	FSI	Fri, Jul 1, 2016	1.47	1.47	1.38	1.38
3352	NYSE	FSI	Thu, Jun 30, 2016	1.47	1.47	1.40	1.40
3351	NYSE	FSI	Wed, Jun 29, 2016	1.38	1.47	1.35	1.46
3350	NYSE	FSI	Tue, Jun 28, 2016	1.37	1.47	1.36	1.39
3349	NYSE	FSI	Mon, Jun 27, 2016	1.47	1.47	1.26	1.40
3348	NYSE	FSI	Fri, Jun 24, 2016	1.20	1.47	1.17	1.46
3347	NYSE	FSI	Thu, Jun 23, 2016	1.49	1.55	1.49	1.51
3346	NYSE	FSI	Wed, Jun 22, 2016	1.45	1.55	1.45	1.45
3345	NYSE	FSI	Tue, Jun 21, 2016	1.47	1.53	1.44	1.47
3344	NYSE	FSI	Mon, Jun 20, 2016	1.50	1.60	1.45	1.48
3343	NYSE	FSI	Fri, Jun 17, 2016	1.59	1.71	1.59	1.62
3342	NYSE	FSI	Thu, Jun 16, 2016	1.68	1.71	1.57	1.67
3341	NYSE	FSI	Wed, Jun 15, 2016	1.69	1.73	1.59	1.64
3340	NYSE	FSI	Tue, Jun 14, 2016	1.71	1.74	1.57	1.64
3339	NYSE	FSI	Mon, Jun 13, 2016	1.70	1.81	1.60	1.70
3338	NYSE	FSI	Fri, Jun 10, 2016	1.54	1.57	1.51	1.55
3337	NYSE	FSI	Thu, Jun 9, 2016	1.56	1.58	1.50	1.56
3336	NYSE	FSI	Wed, Jun 8, 2016	1.51	1.59	1.45	1.55
3335	NYSE	FSI	Tue, Jun 7, 2016	1.45	1.64	1.38	1.50
3334	NYSE	FSI	Mon, Jun 6, 2016	1.42	1.50	1.39	1.49
3333	NYSE	FSI	Fri, Jun 3, 2016	1.46	1.51	1.40	1.41
3332	NYSE	FSI	Thu, Jun 2, 2016	1.45	1.50	1.40	1.48
3331	NYSE	FSI	Wed, Jun 1, 2016	1.49	1.50	1.37	1.40
3330	NYSE	FSI	Tue, May 31, 2016	1.60	1.60	1.35	1.51
3329	NYSE	FSI	Fri, May 27, 2016	1.45	1.60	1.44	1.57
3328	NYSE	FSI	Thu, May 26, 2016	1.36	1.48	1.31	1.47
3327	NYSE	FSI	Wed, May 25, 2016	1.34	1.38	1.30	1.37
3326	NYSE	FSI	Tue, May 24, 2016	1.35	1.35	1.30	1.33
3325	NYSE	FSI	Mon, May 23, 2016	1.25	1.35	1.22	1.34
3324	NYSE	FSI	Fri, May 20, 2016	1.28	1.28	1.24	1.24
3323	NYSE	FSI	Thu, May 19, 2016	1.26	1.27	1.23	1.24
3322	NYSE	FSI	Wed, May 18, 2016	1.28	1.28	1.20	1.26
3321	NYSE	FSI	Tue, May 17, 2016	1.16	1.28	1.12	1.26
3320	NYSE	FSI	Mon, May 16, 2016	1.26	1.27	1.17	1.17
3319	NYSE	FSI	Fri, May 13, 2016	1.35	1.35	1.27	1.29
3318	NYSE	FSI	Thu, May 12, 2016	1.35	1.35	1.27	1.29
3317	NYSE	FSI	Wed, May 11, 2016	1.35	1.35	1.30	1.32
3316	NYSE	FSI	Tue, May 10, 2016	1.29	1.40	1.29	1.35
3315	NYSE	FSI	Mon, May 9, 2016	1.22	1.35	1.22	1.34
3314	NYSE	FSI	Fri, May 6, 2016	1.36	1.36	1.25	1.25
3313	NYSE	FSI	Thu, May 5, 2016	1.50	1.50	1.35	1.40
3312	NYSE	FSI	Wed, May 4, 2016	1.28	1.48	1.28	1.48
3311	NYSE	FSI	Tue, May 3, 2016	1.35	1.35	1.24	1.30
3310	NYSE	FSI	Mon, May 2, 2016	1.38	1.40	1.32	1.34
3309	NYSE	FSI	Fri, Apr 29, 2016	1.31	1.38	1.31	1.35
3308	NYSE	FSI	Thu, Apr 28, 2016	1.34	1.35	1.31	1.34
3307	NYSE	FSI	Wed, Apr 27, 2016	1.26	1.35	1.26	1.34
3306	NYSE	FSI	Tue, Apr 26, 2016	1.28	1.28	1.23	1.27
3305	NYSE	FSI	Mon, Apr 25, 2016	1.21	1.26	1.21	1.26
3304	NYSE	FSI	Fri, Apr 22, 2016	1.20	1.30	1.19	1.25
3303	NYSE	FSI	Thu, Apr 21, 2016	1.10	1.33	1.06	1.25
3302	NYSE	FSI	Wed, Apr 20, 2016	1.06	1.10	1.04	1.10
3301	NYSE	FSI	Tue, Apr 19, 2016	1.05	1.05	1.02	1.04
3300	NYSE	FSI	Mon, Apr 18, 2016	1.03	1.05	0.99	1.00
3299	NYSE	FSI	Fri, Apr 15, 2016	1.05	1.05	0.99	1.02
3298	NYSE	FSI	Thu, Apr 14, 2016	0.96	1.01	0.94	1.01
3297	NYSE	FSI	Wed, Apr 13, 2016	0.96	0.99	0.96	0.99
3296	NYSE	FSI	Tue, Apr 12, 2016	0.97	1.00	0.93	0.99
3295	NYSE	FSI	Mon, Apr 11, 2016	0.92	0.93	0.88	0.92
3294	NYSE	FSI	Fri, Apr 8, 2016	0.86	0.91	0.86	0.91
3293	NYSE	FSI	Thu, Apr 7, 2016	0.90	0.91	0.84	0.90
3292	NYSE	FSI	Wed, Apr 6, 2016	0.91	0.91	0.85	0.90
3291	NYSE	FSI	Tue, Apr 5, 2016	0.89	0.89	0.89	0.91
3290	NYSE	FSI	Mon, Apr 4, 2016	0.89	0.91	0.89	0.89
3289	NYSE	FSI	Fri, Apr 1, 2016	0.87	0.95	0.86	0.93
3288	NYSE	FSI	Thu, Mar 31, 2016	0.85	0.93	0.85	0.93
3287	NYSE	FSI	Wed, Mar 30, 2016	0.99	1.00	0.93	0.96
3286	NYSE	FSI	Tue, Mar 29, 2016	0.99	0.99	0.90	0.98
3285	NYSE	FSI	Mon, Mar 28, 2016	0.98	1.00	0.92	0.97
3284	NYSE	FSI	Thu, Mar 24, 2016	0.95	1.00	0.93	0.97
3283	NYSE	FSI	Wed, Mar 23, 2016	0.98	0.98	0.93	0.97
3282	NYSE	FSI	Tue, Mar 22, 2016	0.95	0.96	0.92	0.96
3281	NYSE	FSI	Mon, Mar 21, 2016	0.90	0.96	0.90	0.93
3280	NYSE	FSI	Fri, Mar 18, 2016	1.00	1.00	0.90	0.91
3279	NYSE	FSI	Thu, Mar 17, 2016	1.04	1.07	0.79	0.97
3278	NYSE	FSI	Wed, Mar 16, 2016	1.05	1.09	1.04	1.06
3277	NYSE	FSI	Tue, Mar 15, 2016	1.05	1.05	1.05	1.05
3276	NYSE	FSI	Mon, Mar 14, 2016	1.10	1.10	1.02	1.05
3275	NYSE	FSI	Fri, Mar 11, 2016	1.00	1.00	1.00	1.04
3274	NYSE	FSI	Thu, Mar 10, 2016	1.00	1.00	1.00	1.00
3273	NYSE	FSI	Wed, Mar 9, 2016	1.05	1.05	1.00	1.00
3272	NYSE	FSI	Tue, Mar 8, 2016	1.01	1.06	0.98	1.04
3271	NYSE	FSI	Mon, Mar 7, 2016	0.91	0.98	0.89	0.98
3270	NYSE	FSI	Fri, Mar 4, 2016	0.85	0.87	0.79	0.87
3269	NYSE	FSI	Thu, Mar 3, 2016	0.84	0.88	0.83	0.84
3268	NYSE	FSI	Wed, Mar 2, 2016	0.84	0.84	0.80	0.83
3267	NYSE	FSI	Tue, Mar 1, 2016	0.84	0.84	0.81	0.84
3266	NYSE	FSI	Mon, Feb 29, 2016	0.84	0.84	0.84	0.83
3265	NYSE	FSI	Fri, Feb 26, 2016	0.84	0.84	0.81	0.82
3264	NYSE	FSI	Thu, Feb 25, 2016	0.80	0.84	0.79	0.84
3263	NYSE	FSI	Wed, Feb 24, 2016	0.82	0.82	0.77	0.79
3262	NYSE	FSI	Tue, Feb 23, 2016	0.80	0.82	0.76	0.77
3261	NYSE	FSI	Mon, Feb 22, 2016	0.80	0.82	0.76	0.80
3260	NYSE	FSI	Fri, Feb 19, 2016	0.76	0.78	0.76	0.77
3259	NYSE	FSI	Thu, Feb 18, 2016	0.76	0.77	0.76	0.76
3258	NYSE	FSI	Wed, Feb 17, 2016	0.76	0.77	0.76	0.76
3257	NYSE	FSI	Tue, Feb 16, 2016	0.76	0.77	0.75	0.75
3256	NYSE	FSI	Fri, Feb 12, 2016	0.76	0.77	0.75	0.76
3255	NYSE	FSI	Thu, Feb 11, 2016	0.80	0.80	0.76	0.77
3254	NYSE	FSI	Wed, Feb 10, 2016	0.76	0.79	0.76	0.79
3253	NYSE	FSI	Tue, Feb 9, 2016	0.82	0.82	0.76	0.76
3252	NYSE	FSI	Mon, Feb 8, 2016	0.79	0.81	0.76	0.77
3251	NYSE	FSI	Fri, Feb 5, 2016	0.82	0.82	0.78	0.78
3250	NYSE	FSI	Thu, Feb 4, 2016	0.77	0.82	0.77	0.79
3249	NYSE	FSI	Wed, Feb 3, 2016	0.79	0.82	0.79	0.82
3248	NYSE	FSI	Tue, Feb 2, 2016	0.78	0.79	0.76	0.79
3247	NYSE	FSI	Mon, Feb 1, 2016	0.82	0.82	0.79	0.79
3246	NYSE	FSI	Fri, Jan 29, 2016	0.82	0.83	0.77	0.77
3245	NYSE	FSI	Thu, Jan 28, 2016	0.83	0.87	0.79	0.83
3244	NYSE	FSI	Wed, Jan 27, 2016	0.88	0.88	0.83	0.85
3243	NYSE	FSI	Tue, Jan 26, 2016	0.89	0.91	0.83	0.88
3242	NYSE	FSI	Mon, Jan 25, 2016	0.87	0.90	0.82	0.86
3241	NYSE	FSI	Fri, Jan 22, 2016	0.89	0.89	0.81	0.87
3240	NYSE	FSI	Thu, Jan 21, 2016	0.87	0.90	0.86	0.86
3239	NYSE	FSI	Wed, Jan 20, 2016	0.87	0.91	0.85	0.88
3238	NYSE	FSI	Tue, Jan 19, 2016	0.85	0.91	0.83	0.91
3237	NYSE	FSI	Fri, Jan 15, 2016	0.88	0.95	0.81	0.85
3236	NYSE	FSI	Thu, Jan 14, 2016	0.91	0.92	0.89	0.89
3235	NYSE	FSI	Wed, Jan 13, 2016	0.97	0.97	0.92	0.93
3234	NYSE	FSI	Tue, Jan 12, 2016	0.95	0.99	0.93	0.97
3233	NYSE	FSI	Mon, Jan 11, 2016	0.98	0.99	0.94	0.97
3232	NYSE	FSI	Fri, Jan 8, 2016	0.97	0.97	0.91	0.95
3231	NYSE	FSI	Thu, Jan 7, 2016	0.97	0.99	0.91	0.95
3230	NYSE	FSI	Wed, Jan 6, 2016	0.99	1.00	0.97	0.99
3229	NYSE	FSI	Tue, Jan 5, 2016	0.98	0.99	0.93	0.97
3228	NYSE	FSI	Mon, Jan 4, 2016	0.98	1.00	0.93	0.93
3227	NYSE	FSI	Thu, Dec 31, 2015	1.00	1.00	0.99	1.00
3226	NYSE	FSI	Wed, Dec 30, 2015	1.00	1.00	0.98	0.99
3225	NYSE	FSI	Tue, Dec 29, 2015	0.93	0.99	0.93	0.98
3224	NYSE	FSI	Mon, Dec 28, 2015	0.90	0.99	0.90	0.93
3223	NYSE	FSI	Thu, Dec 24, 2015	0.90	0.90	0.89	0.90
3222	NYSE	FSI	Wed, Dec 23, 2015	0.90	0.90	0.88	0.90
3221	NYSE	FSI	Tue, Dec 22, 2015	0.88	0.90	0.88	0.89
3220	NYSE	FSI	Mon, Dec 21, 2015	0.90	0.90	0.85	0.88
3219	NYSE	FSI	Fri, Dec 18, 2015	0.95	0.98	0.90	0.90
3218	NYSE	FSI	Thu, Dec 17, 2015	0.94	0.98	0.92	0.95
3217	NYSE	FSI	Wed, Dec 16, 2015	0.91	0.96	0.90	0.94
3216	NYSE	FSI	Tue, Dec 15, 2015	0.89	0.92	0.88	0.91
3215	NYSE	FSI	Mon, Dec 14, 2015	0.96	0.96	0.90	0.91
3214	NYSE	FSI	Fri, Dec 11, 2015	0.94	1.00	0.90	0.96
3213	NYSE	FSI	Thu, Dec 10, 2015	0.89	0.95	0.89	0.92
3212	NYSE	FSI	Wed, Dec 9, 2015	0.87	0.89	0.85	0.89
3211	NYSE	FSI	Tue, Dec 8, 2015	0.89	0.89	0.85	0.86
3210	NYSE	FSI	Mon, Dec 7, 2015	0.87	0.89	0.85	0.89
3209	NYSE	FSI	Fri, Dec 4, 2015	0.89	0.89	0.86	0.88
3208	NYSE	FSI	Thu, Dec 3, 2015	0.86	0.89	0.86	0.89
3207	NYSE	FSI	Wed, Dec 2, 2015	0.90	0.91	0.85	0.86
3206	NYSE	FSI	Tue, Dec 1, 2015	0.88	0.95	0.87	0.90
3205	NYSE	FSI	Mon, Nov 30, 2015	0.82	0.92	0.81	0.90
3204	NYSE	FSI	Fri, Nov 27, 2015	0.82	0.82	0.81	0.82
3203	NYSE	FSI	Wed, Nov 25, 2015	0.76	0.82	0.76	0.81
3202	NYSE	FSI	Tue, Nov 24, 2015	0.82	0.82	0.78	0.80
3201	NYSE	FSI	Mon, Nov 23, 2015	0.82	0.82	0.78	0.82
3200	NYSE	FSI	Fri, Nov 20, 2015	0.81	0.81	0.78	0.80
3199	NYSE	FSI	Thu, Nov 19, 2015	0.80	0.82	0.79	0.79
3198	NYSE	FSI	Wed, Nov 18, 2015	0.78	0.82	0.78	0.79
3197	NYSE	FSI	Tue, Nov 17, 2015	0.81	0.84	0.77	0.82
3196	NYSE	FSI	Mon, Nov 16, 2015	0.80	0.80	0.78	0.80
3195	NYSE	FSI	Fri, Nov 13, 2015	0.78	0.80	0.77	0.79
3194	NYSE	FSI	Thu, Nov 12, 2015	0.81	0.82	0.74	0.79
3193	NYSE	FSI	Wed, Nov 11, 2015	0.84	0.84	0.80	0.83
3192	NYSE	FSI	Tue, Nov 10, 2015	0.80	0.84	0.80	0.84
3191	NYSE	FSI	Mon, Nov 9, 2015	0.78	0.81	0.77	0.81
3190	NYSE	FSI	Fri, Nov 6, 2015	0.75	0.77	0.73	0.77
3189	NYSE	FSI	Thu, Nov 5, 2015	0.72	0.76	0.72	0.75
3188	NYSE	FSI	Wed, Nov 4, 2015	0.75	0.78	0.71	0.74
3187	NYSE	FSI	Tue, Nov 3, 2015	0.71	0.75	0.71	0.73
3186	NYSE	FSI	Mon, Nov 2, 2015	0.73	0.75	0.71	0.71
3185	NYSE	FSI	Fri, Oct 30, 2015	0.73	0.74	0.71	0.71
3184	NYSE	FSI	Thu, Oct 29, 2015	0.75	0.75	0.71	0.71
3183	NYSE	FSI	Wed, Oct 28, 2015	0.75	0.77	0.69	0.72
3182	NYSE	FSI	Tue, Oct 27, 2015	0.69	0.74	0.68	0.73
3181	NYSE	FSI	Mon, Oct 26, 2015	0.67	0.72	0.67	0.68
3180	NYSE	FSI	Fri, Oct 23, 2015	0.72	0.72	0.66	0.67
3179	NYSE	FSI	Thu, Oct 22, 2015	0.71	0.73	0.70	0.72
3178	NYSE	FSI	Wed, Oct 21, 2015	0.72	0.73	0.67	0.71
3177	NYSE	FSI	Tue, Oct 20, 2015	0.79	0.79	0.71	0.72
3176	NYSE	FSI	Mon, Oct 19, 2015	0.80	0.81	0.74	0.78
3175	NYSE	FSI	Fri, Oct 16, 2015	0.81	0.86	0.74	0.80
3174	NYSE	FSI	Thu, Oct 15, 2015	0.83	0.84	0.79	0.81
3173	NYSE	FSI	Wed, Oct 14, 2015	0.84	0.86	0.81	0.85
3172	NYSE	FSI	Tue, Oct 13, 2015	0.85	0.88	0.82	0.87
3171	NYSE	FSI	Mon, Oct 12, 2015	0.87	0.90	0.87	0.87
3170	NYSE	FSI	Fri, Oct 9, 2015	0.85	0.87	0.82	0.84
3169	NYSE	FSI	Thu, Oct 8, 2015	0.86	0.89	0.84	0.84
3168	NYSE	FSI	Wed, Oct 7, 2015	0.89	0.92	0.85	0.86
3167	NYSE	FSI	Tue, Oct 6, 2015	0.89	0.89	0.82	0.86
3166	NYSE	FSI	Mon, Oct 5, 2015	0.93	0.94	0.84	0.85
3165	NYSE	FSI	Fri, Oct 2, 2015	0.99	1.00	0.95	0.95
3164	NYSE	FSI	Thu, Oct 1, 2015	0.98	1.00	0.96	0.97
3163	NYSE	FSI	Wed, Sep 30, 2015	0.99	1.00	0.95	0.96
3162	NYSE	FSI	Tue, Sep 29, 2015	0.98	1.03	0.97	0.97
3161	NYSE	FSI	Mon, Sep 28, 2015	1.02	1.02	0.96	0.98
3160	NYSE	FSI	Fri, Sep 25, 2015	1.03	1.03	0.98	1.00
3159	NYSE	FSI	Thu, Sep 24, 2015	1.02	1.03	1.01	1.02
3158	NYSE	FSI	Wed, Sep 23, 2015	1.02	1.06	1.01	1.02
3157	NYSE	FSI	Tue, Sep 22, 2015	1.03	1.06	1.01	1.02
3156	NYSE	FSI	Mon, Sep 21, 2015	1.04	1.06	1.03	1.03
3155	NYSE	FSI	Fri, Sep 18, 2015	1.05	1.08	1.04	1.05
3154	NYSE	FSI	Thu, Sep 17, 2015	1.12	1.12	1.03	1.05
3153	NYSE	FSI	Wed, Sep 16, 2015	1.09	1.11	1.08	1.09
3152	NYSE	FSI	Tue, Sep 15, 2015	1.04	1.12	1.04	1.07
3151	NYSE	FSI	Mon, Sep 14, 2015	1.08	1.10	1.02	1.02
3150	NYSE	FSI	Fri, Sep 11, 2015	1.07	1.12	1.07	1.09
3149	NYSE	FSI	Thu, Sep 10, 2015	1.09	1.12	1.05	1.07
3148	NYSE	FSI	Wed, Sep 9, 2015	1.05	1.18	1.05	1.10
3147	NYSE	FSI	Tue, Sep 8, 2015	1.07	1.08	1.01	1.01
3146	NYSE	FSI	Fri, Sep 4, 2015	1.08	1.08	1.02	1.02
3145	NYSE	FSI	Thu, Sep 3, 2015	1.02	1.12	1.01	1.12
3144	NYSE	FSI	Wed, Sep 2, 2015	1.04	1.06	1.02	1.06
3143	NYSE	FSI	Tue, Sep 1, 2015	1.01	1.04	1.01	1.01
3142	NYSE	FSI	Mon, Aug 31, 2015	1.03	1.05	1.02	1.02
3141	NYSE	FSI	Fri, Aug 28, 2015	1.04	1.04	1.02	1.02
3140	NYSE	FSI	Thu, Aug 27, 2015	1.07	1.07	1.00	1.04
3139	NYSE	FSI	Wed, Aug 26, 2015	1.06	1.06	1.01	1.03
3138	NYSE	FSI	Tue, Aug 25, 2015	1.04	1.08	1.00	1.02
3137	NYSE	FSI	Mon, Aug 24, 2015	1.08	1.11	0.98	1.11
3136	NYSE	FSI	Fri, Aug 21, 2015	1.01	1.07	0.93	1.07
3135	NYSE	FSI	Thu, Aug 20, 2015	1.02	1.08	1.01	1.03
3134	NYSE	FSI	Wed, Aug 19, 2015	1.06	1.09	1.00	1.09
3133	NYSE	FSI	Tue, Aug 18, 2015	1.09	1.09	1.01	1.05
3132	NYSE	FSI	Mon, Aug 17, 2015	1.07	1.08	0.99	1.07
3131	NYSE	FSI	Fri, Aug 14, 2015	1.03	1.05	1.02	1.04
3130	NYSE	FSI	Thu, Aug 13, 2015	1.02	1.07	1.02	1.03
3129	NYSE	FSI	Wed, Aug 12, 2015	1.03	1.09	1.01	1.01
3128	NYSE	FSI	Tue, Aug 11, 2015	1.08	1.09	1.01	1.03
3127	NYSE	FSI	Mon, Aug 10, 2015	1.03	1.12	1.01	1.08
3126	NYSE	FSI	Fri, Aug 7, 2015	1.05	1.06	1.00	1.03
3125	NYSE	FSI	Thu, Aug 6, 2015	1.10	1.10	1.05	1.05
3124	NYSE	FSI	Wed, Aug 5, 2015	1.10	1.10	1.07	1.09
3123	NYSE	FSI	Tue, Aug 4, 2015	1.12	1.12	1.08	1.10
3122	NYSE	FSI	Mon, Aug 3, 2015	1.10	1.11	1.08	1.11
3121	NYSE	FSI	Fri, Jul 31, 2015	1.13	1.13	1.09	1.10
3120	NYSE	FSI	Thu, Jul 30, 2015	1.10	1.13	1.07	1.13
3119	NYSE	FSI	Wed, Jul 29, 2015	1.12	1.13	1.09	1.11
3118	NYSE	FSI	Tue, Jul 28, 2015	1.12	1.16	1.07	1.12
3117	NYSE	FSI	Mon, Jul 27, 2015	1.07	1.10	1.05	1.09
3116	NYSE	FSI	Fri, Jul 24, 2015	1.17	1.17	1.08	1.10
3115	NYSE	FSI	Thu, Jul 23, 2015	1.23	1.23	1.15	1.17
3114	NYSE	FSI	Wed, Jul 22, 2015	1.07	1.24	1.07	1.24
3113	NYSE	FSI	Tue, Jul 21, 2015	1.11	1.14	1.08	1.12
3112	NYSE	FSI	Mon, Jul 20, 2015	1.25	1.25	1.11	1.13
3111	NYSE	FSI	Fri, Jul 17, 2015	1.19	1.25	1.18	1.22
3110	NYSE	FSI	Thu, Jul 16, 2015	1.37	1.39	1.20	1.28
3109	NYSE	FSI	Wed, Jul 15, 2015	1.50	1.50	1.23	1.38
3108	NYSE	FSI	Tue, Jul 14, 2015	1.95	1.95	1.82	1.86
3107	NYSE	FSI	Mon, Jul 13, 2015	1.90	1.98	1.82	1.94
3106	NYSE	FSI	Fri, Jul 10, 2015	1.76	1.86	1.74	1.82
3105	NYSE	FSI	Thu, Jul 9, 2015	1.73	1.80	1.67	1.73
3104	NYSE	FSI	Wed, Jul 8, 2015	1.78	1.79	1.61	1.74
3103	NYSE	FSI	Tue, Jul 7, 2015	1.81	1.88	1.71	1.76
3102	NYSE	FSI	Mon, Jul 6, 2015	1.95	1.98	1.77	1.83
3101	NYSE	FSI	Thu, Jul 2, 2015	1.98	2.04	1.95	2.00
3100	NYSE	FSI	Wed, Jul 1, 2015	2.03	2.09	2.00	2.00
3099	NYSE	FSI	Tue, Jun 30, 2015	2.00	2.12	1.99	2.05
3098	NYSE	FSI	Mon, Jun 29, 2015	2.03	2.03	1.95	1.98
3097	NYSE	FSI	Fri, Jun 26, 2015	2.15	2.23	2.06	2.07
3096	NYSE	FSI	Thu, Jun 25, 2015	2.16	2.28	2.08	2.11
3095	NYSE	FSI	Wed, Jun 24, 2015	2.10	2.28	2.05	2.19
3094	NYSE	FSI	Tue, Jun 23, 2015	2.22	2.25	2.09	2.15
3093	NYSE	FSI	Mon, Jun 22, 2015	2.30	2.35	2.17	2.20
3092	NYSE	FSI	Fri, Jun 19, 2015	2.42	2.49	2.27	2.36
3091	NYSE	FSI	Thu, Jun 18, 2015	2.57	2.57	2.40	2.43
3090	NYSE	FSI	Wed, Jun 17, 2015	2.62	2.62	2.55	2.57
3089	NYSE	FSI	Tue, Jun 16, 2015	2.61	2.65	2.58	2.62
3088	NYSE	FSI	Mon, Jun 15, 2015	2.54	2.65	2.50	2.59
3087	NYSE	FSI	Fri, Jun 12, 2015	2.48	2.65	2.38	2.55
3086	NYSE	FSI	Thu, Jun 11, 2015	2.33	2.54	2.33	2.49
3085	NYSE	FSI	Wed, Jun 10, 2015	2.50	2.60	2.36	2.44
3084	NYSE	FSI	Tue, Jun 9, 2015	2.72	2.73	2.45	2.50
3083	NYSE	FSI	Mon, Jun 8, 2015	2.62	2.72	2.53	2.68
3082	NYSE	FSI	Fri, Jun 5, 2015	2.48	2.62	2.41	2.57
3081	NYSE	FSI	Thu, Jun 4, 2015	2.52	2.65	2.27	2.47
3080	NYSE	FSI	Wed, Jun 3, 2015	2.74	2.75	2.52	2.60
3079	NYSE	FSI	Tue, Jun 2, 2015	2.52	2.86	2.51	2.65
3078	NYSE	FSI	Mon, Jun 1, 2015	2.42	2.52	2.33	2.49
3077	NYSE	FSI	Fri, May 29, 2015	2.39	2.39	2.08	2.25
3076	NYSE	FSI	Thu, May 28, 2015	2.20	2.42	2.16	2.25
3075	NYSE	FSI	Wed, May 27, 2015	2.00	2.20	2.00	2.10
3074	NYSE	FSI	Tue, May 26, 2015	1.92	2.13	1.88	2.00
3073	NYSE	FSI	Fri, May 22, 2015	1.68	1.85	1.68	1.85
3072	NYSE	FSI	Thu, May 21, 2015	1.82	1.88	1.64	1.72
3071	NYSE	FSI	Wed, May 20, 2015	1.61	1.85	1.58	1.76
3070	NYSE	FSI	Tue, May 19, 2015	1.63	1.63	1.55	1.57
3069	NYSE	FSI	Mon, May 18, 2015	1.49	1.62	1.47	1.61
3068	NYSE	FSI	Fri, May 15, 2015	1.39	1.39	1.32	1.38
3067	NYSE	FSI	Thu, May 14, 2015	1.41	1.43	1.34	1.37
3066	NYSE	FSI	Wed, May 13, 2015	1.36	1.37	1.36	1.37
3065	NYSE	FSI	Tue, May 12, 2015	1.31	1.34	1.31	1.34
3064	NYSE	FSI	Mon, May 11, 2015	1.30	1.37	1.30	1.35
3063	NYSE	FSI	Fri, May 8, 2015	1.35	1.35	1.31	1.31
3062	NYSE	FSI	Thu, May 7, 2015	1.33	1.39	1.26	1.34
3061	NYSE	FSI	Wed, May 6, 2015	1.39	1.48	1.38	1.40
3060	NYSE	FSI	Tue, May 5, 2015	1.41	1.42	1.39	1.41
3059	NYSE	FSI	Mon, May 4, 2015	1.45	1.45	1.41	1.42
3058	NYSE	FSI	Fri, May 1, 2015	1.45	1.45	1.42	1.42
3057	NYSE	FSI	Thu, Apr 30, 2015	1.42	1.50	1.42	1.42
3056	NYSE	FSI	Wed, Apr 29, 2015	1.42	1.48	1.42	1.46
3055	NYSE	FSI	Tue, Apr 28, 2015	1.40	1.48	1.40	1.45
3054	NYSE	FSI	Mon, Apr 27, 2015	1.47	1.49	1.40	1.43
3053	NYSE	FSI	Fri, Apr 24, 2015	1.50	1.50	1.41	1.43
3052	NYSE	FSI	Thu, Apr 23, 2015	1.42	1.50	1.40	1.44
3051	NYSE	FSI	Wed, Apr 22, 2015	1.39	1.47	1.39	1.46
3050	NYSE	FSI	Tue, Apr 21, 2015	1.50	1.52	1.42	1.43
3049	NYSE	FSI	Mon, Apr 20, 2015	1.49	1.54	1.43	1.48
3048	NYSE	FSI	Fri, Apr 17, 2015	1.52	1.54	1.46	1.51
3047	NYSE	FSI	Thu, Apr 16, 2015	1.48	1.58	1.45	1.54
3046	NYSE	FSI	Wed, Apr 15, 2015	1.65	1.66	1.43	1.55
3045	NYSE	FSI	Tue, Apr 14, 2015	1.55	1.66	1.55	1.63
3044	NYSE	FSI	Mon, Apr 13, 2015	1.50	1.64	1.44	1.60
3043	NYSE	FSI	Fri, Apr 10, 2015	1.50	1.54	1.41	1.46
3042	NYSE	FSI	Thu, Apr 9, 2015	1.39	1.50	1.32	1.48
3041	NYSE	FSI	Wed, Apr 8, 2015	1.37	1.38	1.27	1.38
3040	NYSE	FSI	Tue, Apr 7, 2015	1.36	1.50	1.33	1.38
3039	NYSE	FSI	Mon, Apr 6, 2015	1.25	1.39	1.25	1.35
3038	NYSE	FSI	Thu, Apr 2, 2015	1.36	1.36	1.23	1.24
3037	NYSE	FSI	Wed, Apr 1, 2015	1.26	1.41	1.16	1.32
3036	NYSE	FSI	Tue, Mar 31, 2015	1.27	1.31	1.26	1.28
3035	NYSE	FSI	Mon, Mar 30, 2015	1.31	1.35	1.23	1.28
3034	NYSE	FSI	Fri, Mar 27, 2015	1.23	1.29	1.23	1.28
3033	NYSE	FSI	Thu, Mar 26, 2015	1.22	1.29	1.18	1.26
3032	NYSE	FSI	Wed, Mar 25, 2015	1.37	1.37	1.23	1.28
3031	NYSE	FSI	Tue, Mar 24, 2015	1.37	1.37	1.30	1.36
3030	NYSE	FSI	Mon, Mar 23, 2015	1.32	1.36	1.29	1.35
3029	NYSE	FSI	Fri, Mar 20, 2015	1.24	1.30	1.24	1.29
3028	NYSE	FSI	Thu, Mar 19, 2015	1.28	1.29	1.23	1.23
3027	NYSE	FSI	Wed, Mar 18, 2015	1.28	1.29	1.16	1.24
3026	NYSE	FSI	Tue, Mar 17, 2015	1.41	1.45	1.23	1.28
3025	NYSE	FSI	Mon, Mar 16, 2015	1.29	1.42	1.29	1.37
3024	NYSE	FSI	Fri, Mar 13, 2015	1.29	1.30	1.26	1.27
3023	NYSE	FSI	Thu, Mar 12, 2015	1.26	1.30	1.22	1.27
3022	NYSE	FSI	Wed, Mar 11, 2015	1.16	1.30	1.16	1.26
3021	NYSE	FSI	Tue, Mar 10, 2015	1.19	1.19	1.14	1.17
3020	NYSE	FSI	Mon, Mar 9, 2015	1.15	1.18	1.15	1.17
3019	NYSE	FSI	Fri, Mar 6, 2015	1.20	1.20	1.16	1.16
3018	NYSE	FSI	Thu, Mar 5, 2015	1.20	1.20	1.13	1.16
3017	NYSE	FSI	Wed, Mar 4, 2015	1.13	1.16	1.12	1.16
3016	NYSE	FSI	Tue, Mar 3, 2015	1.13	1.15	1.11	1.13
3015	NYSE	FSI	Mon, Mar 2, 2015	1.15	1.21	1.13	1.13
3014	NYSE	FSI	Fri, Feb 27, 2015	1.21	1.21	1.15	1.15
3013	NYSE	FSI	Thu, Feb 26, 2015	1.22	1.23	1.16	1.17
3012	NYSE	FSI	Wed, Feb 25, 2015	1.14	1.21	1.13	1.19
3011	NYSE	FSI	Tue, Feb 24, 2015	1.17	1.17	1.13	1.15
3010	NYSE	FSI	Mon, Feb 23, 2015	1.12	1.18	1.11	1.17
3009	NYSE	FSI	Fri, Feb 20, 2015	1.14	1.17	1.11	1.13
3008	NYSE	FSI	Thu, Feb 19, 2015	1.15	1.15	1.14	1.15
3007	NYSE	FSI	Wed, Feb 18, 2015	1.19	1.19	1.14	1.15
3006	NYSE	FSI	Tue, Feb 17, 2015	1.20	1.23	1.20	1.22
3005	NYSE	FSI	Fri, Feb 13, 2015	1.19	1.19	1.14	1.17
3004	NYSE	FSI	Thu, Feb 12, 2015	1.16	1.18	1.15	1.18
3003	NYSE	FSI	Wed, Feb 11, 2015	1.18	1.20	1.15	1.15
3002	NYSE	FSI	Tue, Feb 10, 2015	1.20	1.21	1.15	1.18
3001	NYSE	FSI	Mon, Feb 9, 2015	1.15	1.24	1.15	1.22
3000	NYSE	FSI	Fri, Feb 6, 2015	1.25	1.25	1.15	1.16
2999	NYSE	FSI	Thu, Feb 5, 2015	1.27	1.27	1.22	1.22
2998	NYSE	FSI	Wed, Feb 4, 2015	1.20	1.28	1.20	1.27
2997	NYSE	FSI	Tue, Feb 3, 2015	1.22	1.29	1.17	1.22
2996	NYSE	FSI	Mon, Feb 2, 2015	1.37	1.37	1.15	1.25
2995	NYSE	FSI	Fri, Jan 30, 2015	1.34	1.40	1.24	1.27
2994	NYSE	FSI	Thu, Jan 29, 2015	1.40	1.41	1.20	1.36
2993	NYSE	FSI	Wed, Jan 28, 2015	1.43	1.50	1.32	1.45
2992	NYSE	FSI	Tue, Jan 27, 2015	1.57	1.70	1.32	1.33
2991	NYSE	FSI	Mon, Jan 26, 2015	1.51	1.60	1.47	1.52
2990	NYSE	FSI	Fri, Jan 23, 2015	1.41	1.50	1.32	1.49
2989	NYSE	FSI	Thu, Jan 22, 2015	1.31	1.38	1.27	1.37
2988	NYSE	FSI	Wed, Jan 21, 2015	1.32	1.44	1.25	1.30
2987	NYSE	FSI	Tue, Jan 20, 2015	1.35	1.35	1.27	1.32
2986	NYSE	FSI	Fri, Jan 16, 2015	1.12	1.33	1.12	1.30
2985	NYSE	FSI	Thu, Jan 15, 2015	1.11	1.24	1.10	1.12
2984	NYSE	FSI	Wed, Jan 14, 2015	1.12	1.12	1.06	1.10
2983	NYSE	FSI	Tue, Jan 13, 2015	1.09	1.12	1.08	1.10
2982	NYSE	FSI	Mon, Jan 12, 2015	1.14	1.14	1.06	1.08
2981	NYSE	FSI	Fri, Jan 9, 2015	1.09	1.12	1.07	1.09
2980	NYSE	FSI	Thu, Jan 8, 2015	1.15	1.15	1.06	1.10
2979	NYSE	FSI	Wed, Jan 7, 2015	1.15	1.16	1.10	1.13
2978	NYSE	FSI	Tue, Jan 6, 2015	1.15	1.16	1.06	1.12
2977	NYSE	FSI	Mon, Jan 5, 2015	1.13	1.14	1.08	1.12
2976	NYSE	FSI	Fri, Jan 2, 2015	1.13	1.19	1.11	1.14
2975	NYSE	FSI	Wed, Dec 31, 2014	1.05	1.19	1.05	1.13
2974	NYSE	FSI	Tue, Dec 30, 2014	1.05	1.11	1.01	1.10
2973	NYSE	FSI	Mon, Dec 29, 2014	1.10	1.10	1.05	1.05
2972	NYSE	FSI	Fri, Dec 26, 2014	1.04	1.12	1.02	1.05
2971	NYSE	FSI	Wed, Dec 24, 2014	1.06	1.06	1.03	1.04
2970	NYSE	FSI	Tue, Dec 23, 2014	1.03	1.08	1.03	1.05
2969	NYSE	FSI	Mon, Dec 22, 2014	1.08	1.08	1.03	1.05
2968	NYSE	FSI	Fri, Dec 19, 2014	1.07	1.09	1.03	1.05
2967	NYSE	FSI	Thu, Dec 18, 2014	1.09	1.09	1.03	1.08
2966	NYSE	FSI	Wed, Dec 17, 2014	1.06	1.09	1.03	1.09
2965	NYSE	FSI	Tue, Dec 16, 2014	1.06	1.10	1.03	1.05
2964	NYSE	FSI	Mon, Dec 15, 2014	1.05	1.09	1.05	1.06
2963	NYSE	FSI	Fri, Dec 12, 2014	1.05	1.07	1.02	1.03
2962	NYSE	FSI	Thu, Dec 11, 2014	1.10	1.10	1.06	1.08
2961	NYSE	FSI	Wed, Dec 10, 2014	1.18	1.18	1.07	1.10
2960	NYSE	FSI	Tue, Dec 9, 2014	1.12	1.20	1.00	1.14
2959	NYSE	FSI	Mon, Dec 8, 2014	1.09	1.15	1.05	1.13
2958	NYSE	FSI	Fri, Dec 5, 2014	1.14	1.14	1.10	1.12
2957	NYSE	FSI	Thu, Dec 4, 2014	1.07	1.24	1.04	1.13
2956	NYSE	FSI	Wed, Dec 3, 2014	1.08	1.08	1.01	1.07
2955	NYSE	FSI	Tue, Dec 2, 2014	1.01	1.11	1.01	1.08
2954	NYSE	FSI	Mon, Dec 1, 2014	1.00	1.05	1.00	1.05
2953	NYSE	FSI	Fri, Nov 28, 2014	1.08	1.08	1.00	1.03
2952	NYSE	FSI	Wed, Nov 26, 2014	1.13	1.19	1.08	1.09
2951	NYSE	FSI	Tue, Nov 25, 2014	1.12	1.19	1.12	1.15
2950	NYSE	FSI	Mon, Nov 24, 2014	1.12	1.22	1.12	1.14
2949	NYSE	FSI	Fri, Nov 21, 2014	1.15	1.18	1.10	1.13
2948	NYSE	FSI	Thu, Nov 20, 2014	1.14	1.19	1.12	1.16
2947	NYSE	FSI	Wed, Nov 19, 2014	1.17	1.26	1.11	1.16
2946	NYSE	FSI	Tue, Nov 18, 2014	1.27	1.35	1.10	1.17
2945	NYSE	FSI	Mon, Nov 17, 2014	1.38	1.40	1.16	1.27
2944	NYSE	FSI	Fri, Nov 14, 2014	1.12	1.40	1.12	1.38
2943	NYSE	FSI	Wed, Nov 12, 2014	1.13	1.23	1.12	1.16
2942	NYSE	FSI	Tue, Nov 11, 2014	1.15	1.15	1.09	1.10
2941	NYSE	FSI	Mon, Nov 10, 2014	1.13	1.17	1.12	1.14
2940	NYSE	FSI	Fri, Nov 7, 2014	1.19	1.20	1.09	1.16
2939	NYSE	FSI	Thu, Nov 6, 2014	1.22	1.22	1.17	1.20
2938	NYSE	FSI	Wed, Nov 5, 2014	1.29	1.29	1.15	1.23
2937	NYSE	FSI	Tue, Nov 4, 2014	1.14	1.27	1.10	1.27
2936	NYSE	FSI	Mon, Nov 3, 2014	1.14	1.15	1.10	1.10
2935	NYSE	FSI	Fri, Oct 31, 2014	1.12	1.16	1.09	1.14
2934	NYSE	FSI	Thu, Oct 30, 2014	1.08	1.13	1.05	1.12
2933	NYSE	FSI	Wed, Oct 29, 2014	1.10	1.15	1.03	1.11
2932	NYSE	FSI	Tue, Oct 28, 2014	1.06	1.15	0.99	1.14
2931	NYSE	FSI	Mon, Oct 27, 2014	1.16	1.16	1.05	1.06
2930	NYSE	FSI	Fri, Oct 24, 2014	1.19	1.20	1.11	1.12
2929	NYSE	FSI	Thu, Oct 23, 2014	1.16	1.20	1.08	1.18
2928	NYSE	FSI	Wed, Oct 22, 2014	1.28	1.28	1.11	1.17
2927	NYSE	FSI	Tue, Oct 21, 2014	1.15	1.29	1.15	1.25
2926	NYSE	FSI	Mon, Oct 20, 2014	1.07	1.20	1.07	1.16
2925	NYSE	FSI	Fri, Oct 17, 2014	1.03	1.12	1.00	1.08
2924	NYSE	FSI	Thu, Oct 16, 2014	1.09	1.12	1.02	1.03
2923	NYSE	FSI	Wed, Oct 15, 2014	1.08	1.20	0.97	1.11
2922	NYSE	FSI	Tue, Oct 14, 2014	0.99	1.35	0.95	1.08
2921	NYSE	FSI	Mon, Oct 13, 2014	1.07	1.11	0.96	1.03
2920	NYSE	FSI	Fri, Oct 10, 2014	1.05	1.07	1.00	1.03
2919	NYSE	FSI	Thu, Oct 9, 2014	1.04	1.07	0.99	1.06
2918	NYSE	FSI	Wed, Oct 8, 2014	1.05	1.05	0.96	1.04
2917	NYSE	FSI	Tue, Oct 7, 2014	1.07	1.12	1.01	1.07
2916	NYSE	FSI	Mon, Oct 6, 2014	1.11	1.20	1.09	1.12
2915	NYSE	FSI	Fri, Oct 3, 2014	1.10	1.20	1.01	1.15
2914	NYSE	FSI	Thu, Oct 2, 2014	1.20	1.24	1.10	1.12
2913	NYSE	FSI	Wed, Oct 1, 2014	1.28	1.28	1.16	1.20
2912	NYSE	FSI	Tue, Sep 30, 2014	1.31	1.36	1.26	1.28
2911	NYSE	FSI	Mon, Sep 29, 2014	1.21	1.39	1.19	1.33
2910	NYSE	FSI	Fri, Sep 26, 2014	1.36	1.43	1.26	1.28
2909	NYSE	FSI	Thu, Sep 25, 2014	1.36	1.40	1.23	1.37
2908	NYSE	FSI	Wed, Sep 24, 2014	1.36	1.36	1.20	1.34
2907	NYSE	FSI	Tue, Sep 23, 2014	1.28	1.40	1.17	1.28
2906	NYSE	FSI	Mon, Sep 22, 2014	1.30	1.48	1.26	1.27
2905	NYSE	FSI	Fri, Sep 19, 2014	1.45	1.46	1.18	1.29
2904	NYSE	FSI	Thu, Sep 18, 2014	1.58	1.58	1.43	1.44
2903	NYSE	FSI	Wed, Sep 17, 2014	1.63	1.63	1.53	1.61
2902	NYSE	FSI	Tue, Sep 16, 2014	1.53	1.67	1.48	1.58
2901	NYSE	FSI	Mon, Sep 15, 2014	1.50	1.53	1.41	1.52
2900	NYSE	FSI	Fri, Sep 12, 2014	1.49	1.50	1.44	1.44
2899	NYSE	FSI	Thu, Sep 11, 2014	1.51	1.51	1.46	1.50
2898	NYSE	FSI	Wed, Sep 10, 2014	1.50	1.54	1.41	1.50
2897	NYSE	FSI	Tue, Sep 9, 2014	1.60	1.60	1.50	1.51
2896	NYSE	FSI	Mon, Sep 8, 2014	1.65	1.72	1.56	1.57
2895	NYSE	FSI	Fri, Sep 5, 2014	1.64	1.65	1.55	1.55
2894	NYSE	FSI	Thu, Sep 4, 2014	1.63	1.67	1.57	1.62
2893	NYSE	FSI	Wed, Sep 3, 2014	1.73	1.73	1.55	1.58
2892	NYSE	FSI	Tue, Sep 2, 2014	1.70	1.77	1.66	1.70
2891	NYSE	FSI	Fri, Aug 29, 2014	1.65	1.86	1.60	1.69
2890	NYSE	FSI	Thu, Aug 28, 2014	1.59	1.68	1.55	1.62
2889	NYSE	FSI	Wed, Aug 27, 2014	1.62	1.66	1.56	1.58
2888	NYSE	FSI	Tue, Aug 26, 2014	1.64	1.70	1.61	1.62
2887	NYSE	FSI	Mon, Aug 25, 2014	1.80	1.81	1.63	1.63
2886	NYSE	FSI	Fri, Aug 22, 2014	1.89	1.94	1.72	1.75
2885	NYSE	FSI	Thu, Aug 21, 2014	1.77	1.84	1.67	1.79
2884	NYSE	FSI	Wed, Aug 20, 2014	1.68	1.84	1.61	1.77
2883	NYSE	FSI	Tue, Aug 19, 2014	1.50	1.80	1.47	1.72
2882	NYSE	FSI	Mon, Aug 18, 2014	1.27	1.55	1.25	1.54
2881	NYSE	FSI	Fri, Aug 15, 2014	1.32	1.43	1.24	1.25
2880	NYSE	FSI	Thu, Aug 14, 2014	1.18	1.25	1.14	1.18
2879	NYSE	FSI	Wed, Aug 13, 2014	1.17	1.29	1.10	1.22
2878	NYSE	FSI	Tue, Aug 12, 2014	1.30	1.30	1.19	1.24
2877	NYSE	FSI	Mon, Aug 11, 2014	1.29	1.33	1.20	1.26
2876	NYSE	FSI	Fri, Aug 8, 2014	1.19	1.27	1.14	1.24
2875	NYSE	FSI	Thu, Aug 7, 2014	1.19	1.25	1.13	1.22
2874	NYSE	FSI	Wed, Aug 6, 2014	1.23	1.26	1.12	1.18
2873	NYSE	FSI	Tue, Aug 5, 2014	1.34	1.34	1.23	1.27
2872	NYSE	FSI	Mon, Aug 4, 2014	1.32	1.44	1.24	1.29
2871	NYSE	FSI	Fri, Aug 1, 2014	1.50	1.60	1.35	1.38
2870	NYSE	FSI	Thu, Jul 31, 2014	1.30	1.50	1.21	1.39
2869	NYSE	FSI	Wed, Jul 30, 2014	1.14	1.44	1.11	1.30
2868	NYSE	FSI	Tue, Jul 29, 2014	1.34	1.42	1.10	1.10
2867	NYSE	FSI	Mon, Jul 28, 2014	1.03	1.40	1.00	1.37
2866	NYSE	FSI	Fri, Jul 25, 2014	1.06	1.15	1.01	1.05
2865	NYSE	FSI	Thu, Jul 24, 2014	1.13	1.13	1.00	1.07
2864	NYSE	FSI	Wed, Jul 23, 2014	1.24	1.24	0.96	1.13
2863	NYSE	FSI	Tue, Jul 22, 2014	1.36	1.50	1.17	1.22
2862	NYSE	FSI	Mon, Jul 21, 2014	0.77	1.18	0.77	1.17
2861	NYSE	FSI	Fri, Jul 18, 2014	0.75	0.86	0.72	0.80
2860	NYSE	FSI	Thu, Jul 17, 2014	0.82	0.82	0.74	0.81
2859	NYSE	FSI	Wed, Jul 16, 2014	0.68	0.97	0.68	0.81
2858	NYSE	FSI	Tue, Jul 15, 2014	0.77	0.77	0.62	0.72
2857	NYSE	FSI	Mon, Jul 14, 2014	0.75	0.80	0.75	0.75
2856	NYSE	FSI	Fri, Jul 11, 2014	0.78	0.80	0.74	0.74
2855	NYSE	FSI	Thu, Jul 10, 2014	0.82	0.86	0.75	0.76
2854	NYSE	FSI	Wed, Jul 9, 2014	0.83	0.86	0.78	0.85
2853	NYSE	FSI	Tue, Jul 8, 2014	0.85	0.86	0.81	0.86
2852	NYSE	FSI	Mon, Jul 7, 2014	0.84	0.85	0.75	0.84
2851	NYSE	FSI	Thu, Jul 3, 2014	0.86	0.86	0.80	0.84
2850	NYSE	FSI	Wed, Jul 2, 2014	0.87	0.87	0.85	0.86
2849	NYSE	FSI	Tue, Jul 1, 2014	0.84	0.84	0.83	0.83
2848	NYSE	FSI	Mon, Jun 30, 2014	0.80	0.86	0.80	0.84
2847	NYSE	FSI	Fri, Jun 27, 2014	0.83	0.86	0.80	0.85
2846	NYSE	FSI	Thu, Jun 26, 2014	0.79	0.86	0.77	0.86
2845	NYSE	FSI	Wed, Jun 25, 2014	0.87	0.90	0.83	0.86
2844	NYSE	FSI	Tue, Jun 24, 2014	0.83	0.83	0.83	0.83
2843	NYSE	FSI	Mon, Jun 23, 2014	0.82	0.83	0.75	0.83
2842	NYSE	FSI	Fri, Jun 20, 2014	0.86	0.86	0.81	0.81
2841	NYSE	FSI	Thu, Jun 19, 2014	0.82	0.86	0.82	0.86
2840	NYSE	FSI	Wed, Jun 18, 2014	0.87	0.88	0.83	0.86
2839	NYSE	FSI	Tue, Jun 17, 2014	0.87	0.87	0.85	0.87
2838	NYSE	FSI	Mon, Jun 16, 2014	0.88	0.88	0.82	0.86
2837	NYSE	FSI	Fri, Jun 13, 2014	0.75	0.84	0.75	0.84
2836	NYSE	FSI	Thu, Jun 12, 2014	0.78	0.78	0.70	0.77
2835	NYSE	FSI	Wed, Jun 11, 2014	0.73	0.77	0.66	0.77
2834	NYSE	FSI	Tue, Jun 10, 2014	0.58	0.85	0.58	0.70
2833	NYSE	FSI	Mon, Jun 9, 2014	0.63	0.69	0.52	0.61
2832	NYSE	FSI	Fri, Jun 6, 2014	0.56	0.64	0.52	0.60
2831	NYSE	FSI	Thu, Jun 5, 2014	0.62	0.66	0.60	0.63
2830	NYSE	FSI	Wed, Jun 4, 2014	0.66	0.66	0.66	0.66
2829	NYSE	FSI	Tue, Jun 3, 2014	0.65	0.66	0.63	0.66
2828	NYSE	FSI	Mon, Jun 2, 2014	0.63	0.69	0.63	0.64
2827	NYSE	FSI	Fri, May 30, 2014	0.66	0.69	0.63	0.66
2826	NYSE	FSI	Thu, May 29, 2014	0.65	0.70	0.61	0.69
2825	NYSE	FSI	Wed, May 28, 2014	0.70	0.70	0.65	0.66
2824	NYSE	FSI	Tue, May 27, 2014	0.69	0.73	0.65	0.69
2823	NYSE	FSI	Fri, May 23, 2014	0.68	0.69	0.56	0.69
2822	NYSE	FSI	Thu, May 22, 2014	0.69	0.69	0.67	0.69
2821	NYSE	FSI	Tue, May 20, 2014	0.70	0.70	0.66	0.69
2820	NYSE	FSI	Mon, May 19, 2014	0.69	0.70	0.67	0.70
2819	NYSE	FSI	Fri, May 16, 2014	0.62	0.69	0.59	0.68
2818	NYSE	FSI	Thu, May 15, 2014	0.62	0.62	0.59	0.62
2817	NYSE	FSI	Wed, May 14, 2014	0.59	0.62	0.58	0.62
2816	NYSE	FSI	Tue, May 13, 2014	0.61	0.66	0.57	0.63
2815	NYSE	FSI	Mon, May 12, 2014	0.60	0.62	0.60	0.62
2814	NYSE	FSI	Fri, May 9, 2014	0.60	0.63	0.57	0.59
2813	NYSE	FSI	Thu, May 8, 2014	0.62	0.67	0.60	0.62
2812	NYSE	FSI	Wed, May 7, 2014	0.63	0.65	0.60	0.63
2811	NYSE	FSI	Tue, May 6, 2014	0.66	0.68	0.65	0.65
2810	NYSE	FSI	Mon, May 5, 2014	0.66	0.67	0.66	0.67
2809	NYSE	FSI	Fri, May 2, 2014	0.66	0.67	0.66	0.67
2808	NYSE	FSI	Thu, May 1, 2014	0.66	0.68	0.66	0.68
2807	NYSE	FSI	Wed, Apr 30, 2014	0.71	0.71	0.66	0.68
2806	NYSE	FSI	Tue, Apr 29, 2014	0.67	0.68	0.66	0.68
2805	NYSE	FSI	Mon, Apr 28, 2014	0.68	0.69	0.66	0.69
2804	NYSE	FSI	Fri, Apr 25, 2014	0.69	0.69	0.68	0.68
2803	NYSE	FSI	Thu, Apr 24, 2014	0.69	0.70	0.65	0.68
2802	NYSE	FSI	Wed, Apr 23, 2014	0.68	0.70	0.63	0.69
2801	NYSE	FSI	Tue, Apr 22, 2014	0.70	0.70	0.65	0.69
2800	NYSE	FSI	Mon, Apr 21, 2014	0.69	0.71	0.68	0.70
2799	NYSE	FSI	Thu, Apr 17, 2014	0.68	0.77	0.67	0.69
2798	NYSE	FSI	Wed, Apr 16, 2014	0.67	0.67	0.64	0.66
2797	NYSE	FSI	Tue, Apr 15, 2014	0.70	0.70	0.62	0.63
2796	NYSE	FSI	Mon, Apr 14, 2014	0.70	0.73	0.68	0.68
2795	NYSE	FSI	Fri, Apr 11, 2014	0.72	0.77	0.72	0.77
2794	NYSE	FSI	Thu, Apr 10, 2014	0.75	0.78	0.73	0.74
2793	NYSE	FSI	Wed, Apr 9, 2014	0.75	0.75	0.71	0.75
2792	NYSE	FSI	Tue, Apr 8, 2014	0.70	0.74	0.68	0.73
2791	NYSE	FSI	Mon, Apr 7, 2014	0.71	0.75	0.65	0.73
2790	NYSE	FSI	Fri, Apr 4, 2014	0.72	0.74	0.71	0.74
2789	NYSE	FSI	Thu, Apr 3, 2014	0.75	0.75	0.72	0.72
2788	NYSE	FSI	Wed, Apr 2, 2014	0.75	0.78	0.67	0.75
2787	NYSE	FSI	Tue, Apr 1, 2014	0.75	0.79	0.75	0.75
2786	NYSE	FSI	Mon, Mar 31, 2014	0.74	0.81	0.71	0.79
2785	NYSE	FSI	Fri, Mar 28, 2014	0.77	0.81	0.72	0.75
2784	NYSE	FSI	Thu, Mar 27, 2014	0.81	0.81	0.72	0.75
2783	NYSE	FSI	Wed, Mar 26, 2014	0.76	0.80	0.73	0.73
2782	NYSE	FSI	Tue, Mar 25, 2014	0.79	0.80	0.72	0.79
2781	NYSE	FSI	Mon, Mar 24, 2014	0.81	0.81	0.72	0.79
2780	NYSE	FSI	Fri, Mar 21, 2014	0.74	0.78	0.74	0.78
2779	NYSE	FSI	Thu, Mar 20, 2014	0.75	0.78	0.74	0.75
2778	NYSE	FSI	Wed, Mar 19, 2014	0.67	0.81	0.67	0.75
2777	NYSE	FSI	Tue, Mar 18, 2014	0.67	0.74	0.65	0.70
2776	NYSE	FSI	Mon, Mar 17, 2014	0.70	0.74	0.61	0.67
2775	NYSE	FSI	Fri, Mar 14, 2014	0.72	0.72	0.62	0.65
2774	NYSE	FSI	Thu, Mar 13, 2014	0.72	0.75	0.65	0.71
2773	NYSE	FSI	Wed, Mar 12, 2014	0.76	0.80	0.71	0.75
2772	NYSE	FSI	Tue, Mar 11, 2014	0.79	0.82	0.77	0.80
2771	NYSE	FSI	Mon, Mar 10, 2014	0.77	0.84	0.77	0.80
2770	NYSE	FSI	Fri, Mar 7, 2014	0.82	0.84	0.80	0.81
2769	NYSE	FSI	Thu, Mar 6, 2014	0.85	0.89	0.73	0.83
2768	NYSE	FSI	Wed, Mar 5, 2014	0.81	0.85	0.78	0.85
2767	NYSE	FSI	Tue, Mar 4, 2014	0.82	0.83	0.81	0.83
2766	NYSE	FSI	Mon, Mar 3, 2014	0.83	0.86	0.82	0.86
2765	NYSE	FSI	Fri, Feb 28, 2014	0.89	0.89	0.83	0.83
2764	NYSE	FSI	Thu, Feb 27, 2014	0.87	0.92	0.87	0.89
2763	NYSE	FSI	Wed, Feb 26, 2014	0.94	0.99	0.89	0.91
2762	NYSE	FSI	Tue, Feb 25, 2014	1.08	1.10	0.91	0.95
2761	NYSE	FSI	Mon, Feb 24, 2014	1.09	1.18	1.04	1.13
2760	NYSE	FSI	Fri, Feb 21, 2014	1.18	1.20	1.08	1.11
2759	NYSE	FSI	Thu, Feb 20, 2014	1.05	1.20	1.03	1.18
2758	NYSE	FSI	Wed, Feb 19, 2014	1.08	1.13	1.05	1.05
2757	NYSE	FSI	Tue, Feb 18, 2014	1.01	1.10	1.01	1.06
2756	NYSE	FSI	Fri, Feb 14, 2014	1.05	1.09	1.01	1.03
2755	NYSE	FSI	Thu, Feb 13, 2014	1.00	1.06	1.00	1.02
2754	NYSE	FSI	Wed, Feb 12, 2014	1.08	1.21	1.01	1.05
2753	NYSE	FSI	Tue, Feb 11, 2014	0.86	1.25	0.86	1.08
2752	NYSE	FSI	Mon, Feb 10, 2014	0.91	0.94	0.90	0.94
2751	NYSE	FSI	Fri, Feb 7, 2014	0.80	0.96	0.80	0.94
2750	NYSE	FSI	Thu, Feb 6, 2014	0.86	0.90	0.85	0.90
2749	NYSE	FSI	Tue, Feb 4, 2014	0.87	0.90	0.85	0.89
2748	NYSE	FSI	Mon, Feb 3, 2014	0.92	0.92	0.86	0.90
2747	NYSE	FSI	Fri, Jan 31, 2014	0.92	0.93	0.85	0.92
2746	NYSE	FSI	Wed, Jan 29, 2014	0.90	0.90	0.86	0.89
2745	NYSE	FSI	Tue, Jan 28, 2014	0.91	0.92	0.85	0.91
2744	NYSE	FSI	Mon, Jan 27, 2014	0.94	0.94	0.85	0.93
2743	NYSE	FSI	Thu, Jan 23, 2014	0.95	0.95	0.85	0.93
2742	NYSE	FSI	Wed, Jan 22, 2014	0.85	0.94	0.85	0.93
2741	NYSE	FSI	Tue, Jan 21, 2014	0.80	0.85	0.80	0.85
2740	NYSE	FSI	Fri, Jan 17, 2014	0.78	0.84	0.78	0.84
2739	NYSE	FSI	Thu, Jan 16, 2014	0.83	0.83	0.78	0.78
2738	NYSE	FSI	Wed, Jan 15, 2014	0.84	0.84	0.79	0.80
2737	NYSE	FSI	Tue, Jan 14, 2014	0.81	0.84	0.80	0.84
2736	NYSE	FSI	Mon, Jan 13, 2014	0.83	0.84	0.68	0.83
2735	NYSE	FSI	Fri, Jan 10, 2014	0.84	0.84	0.82	0.83
2734	NYSE	FSI	Thu, Jan 9, 2014	0.81	0.84	0.81	0.84
2733	NYSE	FSI	Wed, Jan 8, 2014	0.84	0.85	0.77	0.84
2732	NYSE	FSI	Tue, Jan 7, 2014	0.90	0.94	0.87	0.89
2731	NYSE	FSI	Mon, Jan 6, 2014	0.97	0.97	0.88	0.90
2730	NYSE	FSI	Fri, Jan 3, 2014	0.99	0.99	0.94	0.94
2729	NYSE	FSI	Thu, Jan 2, 2014	0.93	0.94	0.93	0.94
2728	NYSE	FSI	Tue, Dec 31, 2013	0.88	0.98	0.87	0.96
2727	NYSE	FSI	Mon, Dec 30, 2013	0.90	0.94	0.85	0.94
2726	NYSE	FSI	Fri, Dec 27, 2013	0.92	0.93	0.92	0.93
2725	NYSE	FSI	Thu, Dec 26, 2013	0.95	0.95	0.95	0.95
2724	NYSE	FSI	Tue, Dec 24, 2013	0.96	1.00	0.96	0.96
2723	NYSE	FSI	Mon, Dec 23, 2013	0.92	0.99	0.90	0.95
2722	NYSE	FSI	Fri, Dec 20, 2013	0.99	0.99	0.82	0.88
2721	NYSE	FSI	Thu, Dec 19, 2013	0.82	0.88	0.80	0.84
2720	NYSE	FSI	Wed, Dec 18, 2013	0.91	0.91	0.79	0.89
2719	NYSE	FSI	Tue, Dec 17, 2013	0.80	0.92	0.80	0.88
2718	NYSE	FSI	Mon, Dec 16, 2013	0.81	0.84	0.79	0.84
2717	NYSE	FSI	Fri, Dec 13, 2013	0.81	0.83	0.81	0.83
2716	NYSE	FSI	Thu, Dec 12, 2013	0.80	0.89	0.80	0.84
2715	NYSE	FSI	Wed, Dec 11, 2013	0.81	0.82	0.80	0.80
2714	NYSE	FSI	Tue, Dec 10, 2013	0.80	0.84	0.80	0.82
2713	NYSE	FSI	Mon, Dec 9, 2013	0.84	0.84	0.81	0.84
2712	NYSE	FSI	Fri, Dec 6, 2013	0.80	0.84	0.80	0.84
2711	NYSE	FSI	Thu, Dec 5, 2013	0.84	0.84	0.82	0.82
2710	NYSE	FSI	Wed, Dec 4, 2013	0.87	0.87	0.87	0.87
2709	NYSE	FSI	Tue, Dec 3, 2013	0.85	0.85	0.76	0.84
2708	NYSE	FSI	Mon, Dec 2, 2013	0.83	0.88	0.83	0.88
2707	NYSE	FSI	Fri, Nov 29, 2013	0.87	0.87	0.87	0.87
2706	NYSE	FSI	Wed, Nov 27, 2013	0.88	0.88	0.83	0.87
2705	NYSE	FSI	Tue, Nov 26, 2013	0.88	0.90	0.88	0.88
2704	NYSE	FSI	Mon, Nov 25, 2013	0.90	0.91	0.89	0.91
2703	NYSE	FSI	Fri, Nov 22, 2013	0.89	0.93	0.87	0.91
2702	NYSE	FSI	Thu, Nov 21, 2013	0.88	0.93	0.86	0.89
2701	NYSE	FSI	Wed, Nov 20, 2013	0.93	0.93	0.90	0.90
2700	NYSE	FSI	Tue, Nov 19, 2013	0.91	0.95	0.85	0.90
2699	NYSE	FSI	Mon, Nov 18, 2013	0.99	0.99	0.85	0.94
2698	NYSE	FSI	Fri, Nov 15, 2013	0.97	1.00	0.92	0.92
2697	NYSE	FSI	Thu, Nov 14, 2013	0.96	1.00	0.95	1.00
2696	NYSE	FSI	Wed, Nov 13, 2013	0.96	1.01	0.95	0.99
2695	NYSE	FSI	Tue, Nov 12, 2013	1.01	1.01	0.96	1.00
2694	NYSE	FSI	Mon, Nov 11, 2013	0.92	0.98	0.92	0.98
2693	NYSE	FSI	Fri, Nov 8, 2013	0.93	0.97	0.92	0.94
2692	NYSE	FSI	Thu, Nov 7, 2013	0.94	0.97	0.94	0.95
2691	NYSE	FSI	Tue, Nov 5, 2013	0.96	0.99	0.92	0.98
2690	NYSE	FSI	Mon, Nov 4, 2013	0.96	0.99	0.96	0.99
2689	NYSE	FSI	Fri, Nov 1, 2013	1.00	1.00	0.93	0.99
2688	NYSE	FSI	Thu, Oct 31, 2013	0.98	1.00	0.96	0.97
2687	NYSE	FSI	Wed, Oct 30, 2013	1.00	1.01	0.99	1.00
2686	NYSE	FSI	Tue, Oct 29, 2013	1.00	1.00	1.00	1.00
2685	NYSE	FSI	Mon, Oct 28, 2013	0.98	1.00	0.98	1.00
2684	NYSE	FSI	Fri, Oct 25, 2013	1.03	1.03	0.98	1.00
2683	NYSE	FSI	Thu, Oct 24, 2013	1.02	1.03	0.99	0.99
2682	NYSE	FSI	Wed, Oct 23, 2013	1.08	1.08	0.96	1.03
2681	NYSE	FSI	Tue, Oct 22, 2013	1.10	1.10	1.01	1.03
2680	NYSE	FSI	Fri, Oct 18, 2013	1.10	1.10	1.10	1.10
2679	NYSE	FSI	Wed, Oct 16, 2013	1.06	1.10	1.02	1.09
2678	NYSE	FSI	Tue, Oct 15, 2013	1.10	1.10	1.03	1.09
2677	NYSE	FSI	Mon, Oct 14, 2013	1.03	1.10	1.03	1.10
2676	NYSE	FSI	Fri, Oct 11, 2013	1.03	1.10	1.02	1.09
2675	NYSE	FSI	Thu, Oct 10, 2013	1.08	1.12	1.06	1.12
2674	NYSE	FSI	Wed, Oct 9, 2013	1.09	1.09	1.04	1.08
2673	NYSE	FSI	Tue, Oct 8, 2013	1.09	1.10	1.02	1.09
2672	NYSE	FSI	Mon, Oct 7, 2013	1.13	1.16	1.07	1.07
2671	NYSE	FSI	Fri, Oct 4, 2013	1.09	1.13	1.08	1.12
2670	NYSE	FSI	Thu, Oct 3, 2013	1.10	1.10	1.08	1.09
2669	NYSE	FSI	Wed, Oct 2, 2013	1.10	1.12	1.10	1.11
2668	NYSE	FSI	Tue, Oct 1, 2013	1.10	1.12	1.08	1.11
2667	NYSE	FSI	Mon, Sep 30, 2013	1.05	1.15	1.05	1.12
2666	NYSE	FSI	Fri, Sep 27, 2013	1.13	1.13	1.13	1.13
2665	NYSE	FSI	Thu, Sep 26, 2013	1.08	1.15	1.08	1.11
2664	NYSE	FSI	Wed, Sep 25, 2013	1.13	1.15	1.06	1.12
2663	NYSE	FSI	Tue, Sep 24, 2013	1.12	1.15	1.12	1.15
2662	NYSE	FSI	Mon, Sep 23, 2013	1.11	1.16	1.11	1.16
2661	NYSE	FSI	Fri, Sep 20, 2013	1.10	1.14	1.10	1.14
2660	NYSE	FSI	Thu, Sep 19, 2013	1.15	1.20	1.10	1.14
2659	NYSE	FSI	Wed, Sep 18, 2013	1.08	1.20	1.08	1.15
2658	NYSE	FSI	Tue, Sep 17, 2013	1.07	1.12	1.07	1.11
2657	NYSE	FSI	Mon, Sep 16, 2013	1.08	1.11	1.08	1.11
2656	NYSE	FSI	Fri, Sep 13, 2013	1.11	1.14	1.07	1.08
2655	NYSE	FSI	Thu, Sep 12, 2013	1.12	1.14	1.06	1.13
2654	NYSE	FSI	Wed, Sep 11, 2013	1.11	1.14	1.10	1.14
2653	NYSE	FSI	Tue, Sep 10, 2013	1.14	1.14	1.08	1.12
2652	NYSE	FSI	Mon, Sep 9, 2013	1.10	1.12	1.10	1.12
2651	NYSE	FSI	Thu, Sep 5, 2013	1.15	1.15	1.03	1.10
2650	NYSE	FSI	Wed, Sep 4, 2013	1.09	1.14	1.05	1.09
2649	NYSE	FSI	Tue, Sep 3, 2013	1.12	1.18	1.06	1.13
2648	NYSE	FSI	Fri, Aug 30, 2013	1.15	1.18	1.10	1.13
2647	NYSE	FSI	Thu, Aug 29, 2013	1.07	1.16	1.07	1.12
2646	NYSE	FSI	Wed, Aug 28, 2013	1.11	1.13	1.11	1.13
2645	NYSE	FSI	Tue, Aug 27, 2013	1.13	1.13	1.08	1.13
2644	NYSE	FSI	Mon, Aug 26, 2013	1.15	1.15	1.03	1.10
2643	NYSE	FSI	Fri, Aug 23, 2013	1.14	1.14	1.08	1.09
2642	NYSE	FSI	Thu, Aug 22, 2013	1.15	1.17	1.10	1.11
2641	NYSE	FSI	Wed, Aug 21, 2013	1.08	1.14	1.06	1.09
2640	NYSE	FSI	Tue, Aug 20, 2013	1.10	1.10	1.06	1.06
2639	NYSE	FSI	Mon, Aug 19, 2013	1.22	1.22	1.02	1.09
2638	NYSE	FSI	Fri, Aug 16, 2013	1.24	1.24	1.12	1.24
2637	NYSE	FSI	Thu, Aug 15, 2013	1.24	1.25	1.24	1.25
2636	NYSE	FSI	Wed, Aug 14, 2013	1.21	1.23	1.16	1.22
2635	NYSE	FSI	Mon, Aug 12, 2013	1.25	1.25	1.21	1.24
2634	NYSE	FSI	Fri, Aug 9, 2013	1.21	1.23	1.16	1.21
2633	NYSE	FSI	Thu, Aug 8, 2013	1.23	1.25	1.23	1.25
2632	NYSE	FSI	Wed, Aug 7, 2013	1.22	1.24	1.22	1.22
2631	NYSE	FSI	Tue, Aug 6, 2013	1.20	1.24	1.19	1.24
2630	NYSE	FSI	Mon, Aug 5, 2013	1.20	1.24	1.15	1.23
2629	NYSE	FSI	Fri, Aug 2, 2013	1.20	1.20	1.15	1.20
2628	NYSE	FSI	Thu, Aug 1, 2013	1.19	1.22	1.15	1.22
2627	NYSE	FSI	Wed, Jul 31, 2013	1.20	1.20	1.15	1.20
2626	NYSE	FSI	Tue, Jul 30, 2013	1.22	1.23	1.18	1.23
2625	NYSE	FSI	Mon, Jul 29, 2013	1.25	1.25	1.20	1.25
2624	NYSE	FSI	Fri, Jul 26, 2013	1.27	1.30	1.22	1.28
2623	NYSE	FSI	Thu, Jul 25, 2013	1.20	1.35	1.19	1.35
2622	NYSE	FSI	Wed, Jul 24, 2013	1.25	1.29	1.25	1.29
2621	NYSE	FSI	Tue, Jul 23, 2013	1.30	1.30	1.20	1.29
2620	NYSE	FSI	Mon, Jul 22, 2013	1.13	1.30	1.13	1.28
2619	NYSE	FSI	Fri, Jul 19, 2013	1.10	1.18	1.10	1.12
2618	NYSE	FSI	Thu, Jul 18, 2013	1.06	1.20	1.06	1.10
2617	NYSE	FSI	Wed, Jul 17, 2013	1.06	1.10	0.99	1.09
2616	NYSE	FSI	Tue, Jul 16, 2013	1.26	1.34	0.97	1.04
2615	NYSE	FSI	Mon, Jul 15, 2013	0.98	1.11	0.98	1.11
2614	NYSE	FSI	Fri, Jul 12, 2013	0.94	0.98	0.94	0.97
2613	NYSE	FSI	Thu, Jul 11, 2013	0.86	0.90	0.83	0.90
2612	NYSE	FSI	Wed, Jul 10, 2013	0.79	0.84	0.79	0.84
2611	NYSE	FSI	Tue, Jul 9, 2013	0.83	0.84	0.79	0.83
2610	NYSE	FSI	Mon, Jul 8, 2013	0.84	0.85	0.82	0.85
2609	NYSE	FSI	Fri, Jul 5, 2013	0.79	0.84	0.79	0.80
2608	NYSE	FSI	Wed, Jul 3, 2013	0.84	0.84	0.78	0.80
2607	NYSE	FSI	Tue, Jul 2, 2013	0.82	0.85	0.82	0.85
2606	NYSE	FSI	Mon, Jul 1, 2013	0.82	0.84	0.78	0.80
2605	NYSE	FSI	Wed, Jun 26, 2013	0.75	0.79	0.74	0.78
2604	NYSE	FSI	Tue, Jun 25, 2013	0.79	0.80	0.76	0.80
2603	NYSE	FSI	Mon, Jun 24, 2013	0.76	0.78	0.76	0.78
2602	NYSE	FSI	Fri, Jun 21, 2013	0.80	0.80	0.74	0.76
2601	NYSE	FSI	Thu, Jun 20, 2013	0.76	0.78	0.76	0.78
2600	NYSE	FSI	Wed, Jun 19, 2013	0.77	0.79	0.77	0.79
2599	NYSE	FSI	Tue, Jun 18, 2013	0.78	0.80	0.75	0.79
2598	NYSE	FSI	Mon, Jun 17, 2013	0.77	0.80	0.77	0.78
2597	NYSE	FSI	Fri, Jun 14, 2013	0.79	0.80	0.75	0.80
2596	NYSE	FSI	Thu, Jun 13, 2013	0.79	0.80	0.77	0.77
2595	NYSE	FSI	Wed, Jun 12, 2013	0.79	0.80	0.78	0.80
2594	NYSE	FSI	Tue, Jun 11, 2013	0.79	0.80	0.77	0.80
2593	NYSE	FSI	Mon, Jun 10, 2013	0.79	0.84	0.79	0.80
2592	NYSE	FSI	Fri, Jun 7, 2013	0.82	0.85	0.77	0.78
2591	NYSE	FSI	Thu, Jun 6, 2013	0.83	0.85	0.82	0.85
2590	NYSE	FSI	Wed, Jun 5, 2013	0.87	0.88	0.85	0.85
2589	NYSE	FSI	Tue, Jun 4, 2013	0.88	0.88	0.88	0.88
2588	NYSE	FSI	Mon, Jun 3, 2013	0.88	0.88	0.88	0.88
2587	NYSE	FSI	Fri, May 31, 2013	0.88	0.89	0.86	0.89
2586	NYSE	FSI	Thu, May 30, 2013	0.80	0.88	0.80	0.88
2585	NYSE	FSI	Wed, May 29, 2013	0.87	0.88	0.80	0.84
2584	NYSE	FSI	Tue, May 28, 2013	0.89	0.89	0.89	0.89
2583	NYSE	FSI	Fri, May 24, 2013	0.85	0.85	0.85	0.85
2582	NYSE	FSI	Thu, May 23, 2013	0.80	0.85	0.80	0.83
2581	NYSE	FSI	Wed, May 22, 2013	0.80	0.84	0.78	0.84
2580	NYSE	FSI	Tue, May 21, 2013	0.78	0.82	0.78	0.82
2579	NYSE	FSI	Mon, May 20, 2013	0.81	0.85	0.80	0.82
2578	NYSE	FSI	Fri, May 17, 2013	0.97	0.97	0.82	0.83
2577	NYSE	FSI	Thu, May 16, 2013	0.95	0.97	0.88	0.91
2576	NYSE	FSI	Wed, May 15, 2013	0.97	0.98	0.95	0.97
2575	NYSE	FSI	Tue, May 14, 2013	0.93	0.97	0.90	0.97
2574	NYSE	FSI	Mon, May 13, 2013	0.80	0.98	0.80	0.93
2573	NYSE	FSI	Fri, May 10, 2013	0.81	0.82	0.81	0.82
2572	NYSE	FSI	Thu, May 9, 2013	0.84	0.84	0.79	0.81
2571	NYSE	FSI	Wed, May 8, 2013	0.81	0.82	0.81	0.82
2570	NYSE	FSI	Tue, May 7, 2013	0.79	0.84	0.79	0.83
2569	NYSE	FSI	Mon, May 6, 2013	0.79	0.79	0.78	0.79
2568	NYSE	FSI	Fri, May 3, 2013	0.75	0.79	0.73	0.77
2567	NYSE	FSI	Thu, May 2, 2013	0.73	0.75	0.73	0.75
2566	NYSE	FSI	Wed, May 1, 2013	0.77	0.80	0.74	0.74
2565	NYSE	FSI	Tue, Apr 30, 2013	0.73	0.84	0.73	0.80
2564	NYSE	FSI	Mon, Apr 29, 2013	0.77	0.77	0.71	0.76
2563	NYSE	FSI	Fri, Apr 26, 2013	0.79	0.79	0.75	0.79
2562	NYSE	FSI	Thu, Apr 25, 2013	0.81	0.82	0.79	0.79
2561	NYSE	FSI	Wed, Apr 24, 2013	0.83	0.85	0.83	0.85
2560	NYSE	FSI	Tue, Apr 23, 2013	0.85	0.85	0.81	0.85
2559	NYSE	FSI	Mon, Apr 22, 2013	0.90	0.90	0.86	0.86
2558	NYSE	FSI	Fri, Apr 19, 2013	0.80	0.95	0.80	0.91
2557	NYSE	FSI	Thu, Apr 18, 2013	0.80	0.98	0.78	0.97
2556	NYSE	FSI	Wed, Apr 17, 2013	0.80	0.88	0.77	0.81
2555	NYSE	FSI	Tue, Apr 16, 2013	0.89	0.89	0.80	0.85
2554	NYSE	FSI	Mon, Apr 15, 2013	0.92	0.92	0.82	0.86
2553	NYSE	FSI	Fri, Apr 12, 2013	1.00	1.00	0.95	0.95
2552	NYSE	FSI	Thu, Apr 11, 2013	1.00	1.04	0.95	1.02
2551	NYSE	FSI	Wed, Apr 10, 2013	1.08	1.08	1.02	1.03
2550	NYSE	FSI	Tue, Apr 9, 2013	1.05	1.05	1.03	1.05
2549	NYSE	FSI	Mon, Apr 8, 2013	1.04	1.08	1.03	1.05
2548	NYSE	FSI	Fri, Apr 5, 2013	1.07	1.10	1.06	1.07
2547	NYSE	FSI	Thu, Apr 4, 2013	1.10	1.10	1.09	1.10
2546	NYSE	FSI	Wed, Apr 3, 2013	1.11	1.12	1.11	1.12
2545	NYSE	FSI	Tue, Apr 2, 2013	1.13	1.14	1.05	1.09
2544	NYSE	FSI	Mon, Apr 1, 2013	1.22	1.22	1.20	1.22
2543	NYSE	FSI	Thu, Mar 28, 2013	1.16	1.22	1.16	1.22
2542	NYSE	FSI	Wed, Mar 27, 2013	1.16	1.16	1.16	1.16
2541	NYSE	FSI	Tue, Mar 26, 2013	1.16	1.16	1.15	1.16
2540	NYSE	FSI	Mon, Mar 25, 2013	1.14	1.17	1.14	1.16
2539	NYSE	FSI	Fri, Mar 22, 2013	1.12	1.15	1.12	1.13
2538	NYSE	FSI	Thu, Mar 21, 2013	1.14	1.15	1.12	1.15
2537	NYSE	FSI	Wed, Mar 20, 2013	1.15	1.15	1.08	1.14
2536	NYSE	FSI	Tue, Mar 19, 2013	1.10	1.11	1.10	1.11
2535	NYSE	FSI	Mon, Mar 18, 2013	1.10	1.15	1.10	1.11
2534	NYSE	FSI	Fri, Mar 15, 2013	1.11	1.12	1.10	1.11
2533	NYSE	FSI	Thu, Mar 14, 2013	1.14	1.15	1.12	1.12
2532	NYSE	FSI	Wed, Mar 13, 2013	1.13	1.13	1.10	1.12
2531	NYSE	FSI	Tue, Mar 12, 2013	1.14	1.14	1.10	1.13
2530	NYSE	FSI	Mon, Mar 11, 2013	1.12	1.14	1.08	1.13
2529	NYSE	FSI	Fri, Mar 8, 2013	1.13	1.15	1.10	1.12
2528	NYSE	FSI	Thu, Mar 7, 2013	1.16	1.16	1.12	1.13
2527	NYSE	FSI	Wed, Mar 6, 2013	1.12	1.19	1.12	1.17
2526	NYSE	FSI	Tue, Mar 5, 2013	1.17	1.17	1.13	1.13
2525	NYSE	FSI	Mon, Mar 4, 2013	1.18	1.18	1.16	1.18
2524	NYSE	FSI	Fri, Mar 1, 2013	1.20	1.23	1.16	1.20
2523	NYSE	FSI	Thu, Feb 28, 2013	1.16	1.22	1.15	1.22
2522	NYSE	FSI	Wed, Feb 27, 2013	1.16	1.23	1.16	1.22
2521	NYSE	FSI	Tue, Feb 26, 2013	1.24	1.24	1.16	1.20
2520	NYSE	FSI	Mon, Feb 25, 2013	1.22	1.25	1.21	1.24
2519	NYSE	FSI	Fri, Feb 22, 2013	1.28	1.28	1.18	1.25
2518	NYSE	FSI	Thu, Feb 21, 2013	1.25	1.25	1.18	1.25
2517	NYSE	FSI	Wed, Feb 20, 2013	1.23	1.28	1.23	1.25
2516	NYSE	FSI	Tue, Feb 19, 2013	1.23	1.25	1.18	1.25
2515	NYSE	FSI	Fri, Feb 15, 2013	1.24	1.29	1.21	1.24
2514	NYSE	FSI	Thu, Feb 14, 2013	1.27	1.27	1.21	1.24
2513	NYSE	FSI	Wed, Feb 13, 2013	1.26	1.29	1.21	1.24
2512	NYSE	FSI	Tue, Feb 12, 2013	1.25	1.26	1.18	1.25
2511	NYSE	FSI	Mon, Feb 11, 2013	1.37	1.37	1.25	1.28
2510	NYSE	FSI	Fri, Feb 8, 2013	1.30	1.39	1.24	1.35
2509	NYSE	FSI	Thu, Feb 7, 2013	1.29	1.34	1.29	1.34
2508	NYSE	FSI	Wed, Feb 6, 2013	1.32	1.34	1.22	1.28
2507	NYSE	FSI	Tue, Feb 5, 2013	1.23	1.35	1.23	1.33
2506	NYSE	FSI	Mon, Feb 4, 2013	1.20	1.25	1.20	1.24
2505	NYSE	FSI	Fri, Feb 1, 2013	1.30	1.30	1.24	1.25
2504	NYSE	FSI	Thu, Jan 31, 2013	1.33	1.34	1.22	1.34
2503	NYSE	FSI	Wed, Jan 30, 2013	1.34	1.35	1.28	1.33
2502	NYSE	FSI	Tue, Jan 29, 2013	1.33	1.40	1.27	1.38
2501	NYSE	FSI	Mon, Jan 28, 2013	1.40	1.40	1.30	1.35
2500	NYSE	FSI	Fri, Jan 25, 2013	1.39	1.44	1.30	1.41
2499	NYSE	FSI	Thu, Jan 24, 2013	1.46	1.46	1.34	1.44
2498	NYSE	FSI	Wed, Jan 23, 2013	1.50	1.50	1.42	1.48
2497	NYSE	FSI	Tue, Jan 22, 2013	1.45	1.52	1.40	1.51
2496	NYSE	FSI	Fri, Jan 18, 2013	1.40	1.50	1.37	1.44
2495	NYSE	FSI	Thu, Jan 17, 2013	1.34	1.50	1.31	1.47
2494	NYSE	FSI	Wed, Jan 16, 2013	1.12	1.30	1.12	1.26
2493	NYSE	FSI	Tue, Jan 15, 2013	1.11	1.11	1.05	1.05
2492	NYSE	FSI	Mon, Jan 14, 2013	1.10	1.11	1.03	1.11
2491	NYSE	FSI	Fri, Jan 11, 2013	1.13	1.13	1.05	1.11
2490	NYSE	FSI	Thu, Jan 10, 2013	1.11	1.12	1.05	1.12
2489	NYSE	FSI	Wed, Jan 9, 2013	1.10	1.12	1.05	1.12
2488	NYSE	FSI	Tue, Jan 8, 2013	1.10	1.11	1.00	1.10
2487	NYSE	FSI	Mon, Jan 7, 2013	1.07	1.12	1.03	1.09
2486	NYSE	FSI	Fri, Jan 4, 2013	1.13	1.13	1.10	1.12
2485	NYSE	FSI	Thu, Jan 3, 2013	1.11	1.14	1.05	1.14
2484	NYSE	FSI	Wed, Jan 2, 2013	1.11	1.16	1.11	1.16
2483	NYSE	FSI	Mon, Dec 31, 2012	1.14	1.16	1.02	1.15
2482	NYSE	FSI	Fri, Dec 28, 2012	1.09	1.17	1.05	1.17
2481	NYSE	FSI	Thu, Dec 27, 2012	1.10	1.11	1.04	1.10
2480	NYSE	FSI	Wed, Dec 26, 2012	1.16	1.16	1.07	1.13
2479	NYSE	FSI	Mon, Dec 24, 2012	1.15	1.20	1.10	1.18
2478	NYSE	FSI	Fri, Dec 21, 2012	1.15	1.20	1.15	1.20
2477	NYSE	FSI	Thu, Dec 20, 2012	1.18	1.26	1.09	1.21
2476	NYSE	FSI	Wed, Dec 19, 2012	1.24	1.24	1.20	1.23
2475	NYSE	FSI	Tue, Dec 18, 2012	1.17	1.24	1.11	1.23
2474	NYSE	FSI	Mon, Dec 17, 2012	1.15	1.19	1.11	1.19
2473	NYSE	FSI	Fri, Dec 14, 2012	1.20	1.23	1.15	1.19
2472	NYSE	FSI	Thu, Dec 13, 2012	1.21	1.24	1.14	1.19
2471	NYSE	FSI	Wed, Dec 12, 2012	1.20	1.21	1.16	1.21
2470	NYSE	FSI	Mon, Dec 10, 2012	1.20	1.24	1.15	1.24
2469	NYSE	FSI	Fri, Dec 7, 2012	1.16	1.25	1.11	1.25
2468	NYSE	FSI	Thu, Dec 6, 2012	1.18	1.18	1.17	1.17
2467	NYSE	FSI	Wed, Dec 5, 2012	1.29	1.30	1.19	1.19
2466	NYSE	FSI	Tue, Dec 4, 2012	1.20	1.23	1.20	1.23
2465	NYSE	FSI	Mon, Dec 3, 2012	1.20	1.23	1.17	1.23
2464	NYSE	FSI	Fri, Nov 30, 2012	1.20	1.30	1.19	1.24
2463	NYSE	FSI	Thu, Nov 29, 2012	1.16	1.20	1.16	1.20
2462	NYSE	FSI	Wed, Nov 28, 2012	1.20	1.20	1.19	1.20
2461	NYSE	FSI	Tue, Nov 27, 2012	1.15	1.21	1.10	1.21
2460	NYSE	FSI	Mon, Nov 26, 2012	1.25	1.25	1.20	1.20
2459	NYSE	FSI	Fri, Nov 23, 2012	1.22	1.27	1.22	1.27
2458	NYSE	FSI	Wed, Nov 21, 2012	1.22	1.22	1.04	1.19
2457	NYSE	FSI	Tue, Nov 20, 2012	1.19	1.23	1.19	1.20
2456	NYSE	FSI	Mon, Nov 19, 2012	1.18	1.24	1.05	1.23
2455	NYSE	FSI	Fri, Nov 16, 2012	1.25	1.26	1.25	1.25
2454	NYSE	FSI	Thu, Nov 15, 2012	1.30	1.30	1.29	1.29
2453	NYSE	FSI	Wed, Nov 14, 2012	1.40	1.40	1.35	1.35
2452	NYSE	FSI	Tue, Nov 13, 2012	1.47	1.60	1.30	1.40
2451	NYSE	FSI	Mon, Nov 12, 2012	1.40	1.45	1.40	1.45
2450	NYSE	FSI	Fri, Nov 9, 2012	1.39	1.45	1.39	1.40
2449	NYSE	FSI	Thu, Nov 8, 2012	1.38	1.43	1.30	1.42
2448	NYSE	FSI	Tue, Nov 6, 2012	1.40	1.42	1.39	1.42
2447	NYSE	FSI	Mon, Nov 5, 2012	1.39	1.50	1.31	1.41
2446	NYSE	FSI	Fri, Nov 2, 2012	1.31	1.39	1.31	1.39
2445	NYSE	FSI	Thu, Nov 1, 2012	1.41	1.41	1.41	1.41
2444	NYSE	FSI	Fri, Oct 26, 2012	1.48	1.48	1.35	1.45
2443	NYSE	FSI	Thu, Oct 25, 2012	1.52	1.52	1.45	1.51
2442	NYSE	FSI	Wed, Oct 24, 2012	1.54	1.54	1.54	1.54
2441	NYSE	FSI	Fri, Oct 19, 2012	1.50	1.55	1.50	1.55
2440	NYSE	FSI	Thu, Oct 18, 2012	1.45	1.55	1.45	1.55
2439	NYSE	FSI	Wed, Oct 17, 2012	1.49	1.49	1.42	1.46
2438	NYSE	FSI	Fri, Oct 12, 2012	1.50	1.50	1.35	1.47
2437	NYSE	FSI	Thu, Oct 11, 2012	1.45	1.52	1.45	1.52
2436	NYSE	FSI	Tue, Oct 9, 2012	1.38	1.45	1.38	1.45
2435	NYSE	FSI	Mon, Oct 8, 2012	1.40	1.44	1.38	1.38
2434	NYSE	FSI	Fri, Oct 5, 2012	1.43	1.45	1.41	1.45
2433	NYSE	FSI	Thu, Oct 4, 2012	1.45	1.45	1.38	1.45
2432	NYSE	FSI	Wed, Oct 3, 2012	1.60	1.60	1.40	1.45
2431	NYSE	FSI	Tue, Oct 2, 2012	1.40	1.72	1.40	1.59
2430	NYSE	FSI	Mon, Oct 1, 2012	1.38	1.47	1.38	1.40
2429	NYSE	FSI	Fri, Sep 28, 2012	1.35	1.38	1.32	1.38
2428	NYSE	FSI	Thu, Sep 27, 2012	1.37	1.40	1.36	1.38
2427	NYSE	FSI	Wed, Sep 26, 2012	1.36	1.37	1.31	1.37
2426	NYSE	FSI	Tue, Sep 25, 2012	1.33	1.37	1.30	1.37
2425	NYSE	FSI	Mon, Sep 24, 2012	1.29	1.33	1.29	1.31
2424	NYSE	FSI	Fri, Sep 21, 2012	1.25	1.32	1.25	1.32
2423	NYSE	FSI	Thu, Sep 20, 2012	1.26	1.30	1.20	1.27
2422	NYSE	FSI	Wed, Sep 19, 2012	1.29	1.30	1.25	1.30
2421	NYSE	FSI	Tue, Sep 18, 2012	1.25	1.30	1.25	1.30
2420	NYSE	FSI	Mon, Sep 17, 2012	1.25	1.27	1.22	1.27
2419	NYSE	FSI	Fri, Sep 14, 2012	1.27	1.28	1.21	1.27
2418	NYSE	FSI	Thu, Sep 13, 2012	1.25	1.28	1.22	1.28
2417	NYSE	FSI	Wed, Sep 12, 2012	1.24	1.28	1.20	1.28
2416	NYSE	FSI	Tue, Sep 11, 2012	1.26	1.28	1.26	1.27
2415	NYSE	FSI	Mon, Sep 10, 2012	1.26	1.26	1.20	1.26
2414	NYSE	FSI	Fri, Sep 7, 2012	1.27	1.31	1.21	1.27
2413	NYSE	FSI	Wed, Sep 5, 2012	1.28	1.28	1.28	1.28
2412	NYSE	FSI	Tue, Sep 4, 2012	1.22	1.28	1.16	1.25
2411	NYSE	FSI	Fri, Aug 31, 2012	1.22	1.29	1.22	1.26
2410	NYSE	FSI	Thu, Aug 30, 2012	1.16	1.23	1.14	1.23
2409	NYSE	FSI	Wed, Aug 29, 2012	1.29	1.29	1.14	1.27
2408	NYSE	FSI	Tue, Aug 28, 2012	1.24	1.31	1.12	1.31
2407	NYSE	FSI	Mon, Aug 27, 2012	1.29	1.30	1.29	1.30
2406	NYSE	FSI	Fri, Aug 24, 2012	1.18	1.31	1.18	1.29
2405	NYSE	FSI	Thu, Aug 23, 2012	1.24	1.30	1.24	1.28
2404	NYSE	FSI	Wed, Aug 22, 2012	1.28	1.30	1.25	1.30
2403	NYSE	FSI	Tue, Aug 21, 2012	1.31	1.32	1.27	1.30
2402	NYSE	FSI	Fri, Aug 17, 2012	1.29	1.32	1.15	1.27
2401	NYSE	FSI	Thu, Aug 16, 2012	1.31	1.32	1.30	1.30
2400	NYSE	FSI	Wed, Aug 15, 2012	1.15	1.30	1.15	1.30
2399	NYSE	FSI	Tue, Aug 14, 2012	1.26	1.31	1.24	1.31
2398	NYSE	FSI	Mon, Aug 13, 2012	1.31	1.32	1.31	1.32
2397	NYSE	FSI	Fri, Aug 10, 2012	1.32	1.32	1.27	1.32
2396	NYSE	FSI	Thu, Aug 9, 2012	1.28	1.35	1.24	1.35
2395	NYSE	FSI	Wed, Aug 8, 2012	1.30	1.35	1.25	1.35
2394	NYSE	FSI	Tue, Aug 7, 2012	1.33	1.34	1.33	1.34
2393	NYSE	FSI	Mon, Aug 6, 2012	1.31	1.33	1.31	1.31
2392	NYSE	FSI	Fri, Aug 3, 2012	1.33	1.33	1.28	1.33
2391	NYSE	FSI	Wed, Aug 1, 2012	1.28	1.35	1.28	1.35
2390	NYSE	FSI	Tue, Jul 31, 2012	1.32	1.35	1.22	1.35
2389	NYSE	FSI	Mon, Jul 30, 2012	1.23	1.31	1.22	1.31
2388	NYSE	FSI	Fri, Jul 27, 2012	1.22	1.29	1.15	1.27
2387	NYSE	FSI	Thu, Jul 26, 2012	1.27	1.32	1.20	1.26
2386	NYSE	FSI	Wed, Jul 25, 2012	1.20	1.27	1.20	1.27
2385	NYSE	FSI	Tue, Jul 24, 2012	1.20	1.21	1.07	1.19
2384	NYSE	FSI	Mon, Jul 23, 2012	1.27	1.27	1.15	1.22
2383	NYSE	FSI	Fri, Jul 20, 2012	1.24	1.25	1.24	1.25
2382	NYSE	FSI	Thu, Jul 19, 2012	1.23	1.25	1.15	1.24
2381	NYSE	FSI	Wed, Jul 18, 2012	1.28	1.28	1.13	1.22
2380	NYSE	FSI	Tue, Jul 17, 2012	1.28	1.31	1.09	1.30
2379	NYSE	FSI	Mon, Jul 16, 2012	1.35	1.35	1.20	1.30
2378	NYSE	FSI	Fri, Jul 13, 2012	1.43	1.43	1.34	1.35
2377	NYSE	FSI	Thu, Jul 12, 2012	1.45	1.45	1.45	1.45
2376	NYSE	FSI	Tue, Jul 10, 2012	1.38	1.40	1.25	1.40
2375	NYSE	FSI	Mon, Jul 9, 2012	1.40	1.44	1.38	1.39
2374	NYSE	FSI	Fri, Jul 6, 2012	1.44	1.44	1.33	1.44
2373	NYSE	FSI	Thu, Jul 5, 2012	1.44	1.45	1.41	1.44
2372	NYSE	FSI	Tue, Jul 3, 2012	1.33	1.44	1.33	1.44
2371	NYSE	FSI	Mon, Jul 2, 2012	1.42	1.42	1.27	1.39
2370	NYSE	FSI	Fri, Jun 29, 2012	1.38	1.42	1.38	1.42
2369	NYSE	FSI	Thu, Jun 28, 2012	1.37	1.37	1.36	1.37
2368	NYSE	FSI	Wed, Jun 27, 2012	1.42	1.42	1.28	1.37
2367	NYSE	FSI	Tue, Jun 26, 2012	1.38	1.42	1.28	1.42
2366	NYSE	FSI	Fri, Jun 22, 2012	1.40	1.40	1.40	1.40
2365	NYSE	FSI	Thu, Jun 21, 2012	1.40	1.45	1.29	1.42
2364	NYSE	FSI	Wed, Jun 20, 2012	1.42	1.49	1.32	1.40
2363	NYSE	FSI	Tue, Jun 19, 2012	1.44	1.51	1.36	1.45
2362	NYSE	FSI	Mon, Jun 18, 2012	1.43	1.49	1.43	1.49
2361	NYSE	FSI	Fri, Jun 15, 2012	1.38	1.45	1.34	1.45
2360	NYSE	FSI	Thu, Jun 14, 2012	1.39	1.43	1.35	1.35
2359	NYSE	FSI	Wed, Jun 13, 2012	1.45	1.45	1.30	1.43
2358	NYSE	FSI	Tue, Jun 12, 2012	1.41	1.45	1.39	1.45
2357	NYSE	FSI	Fri, Jun 8, 2012	1.42	1.42	1.34	1.41
2356	NYSE	FSI	Thu, Jun 7, 2012	1.50	1.65	1.35	1.45
2355	NYSE	FSI	Wed, Jun 6, 2012	1.38	1.51	1.31	1.47
2354	NYSE	FSI	Tue, Jun 5, 2012	1.35	1.35	1.31	1.35
2353	NYSE	FSI	Mon, Jun 4, 2012	1.31	1.38	1.30	1.38
2352	NYSE	FSI	Fri, Jun 1, 2012	1.33	1.34	1.32	1.32
2351	NYSE	FSI	Thu, May 31, 2012	1.42	1.42	1.28	1.39
2350	NYSE	FSI	Wed, May 30, 2012	1.45	1.50	1.45	1.45
2349	NYSE	FSI	Tue, May 29, 2012	1.39	1.47	1.39	1.44
2348	NYSE	FSI	Fri, May 25, 2012	1.34	1.39	1.30	1.36
2347	NYSE	FSI	Thu, May 24, 2012	1.25	1.47	1.25	1.32
2346	NYSE	FSI	Wed, May 23, 2012	1.32	1.32	1.21	1.24
2345	NYSE	FSI	Tue, May 22, 2012	1.44	1.45	1.32	1.35
2344	NYSE	FSI	Mon, May 21, 2012	1.50	1.53	1.42	1.47
2343	NYSE	FSI	Fri, May 18, 2012	1.60	1.67	1.55	1.58
2342	NYSE	FSI	Thu, May 17, 2012	1.65	1.68	1.61	1.65
2341	NYSE	FSI	Wed, May 16, 2012	1.74	1.76	1.61	1.66
2340	NYSE	FSI	Tue, May 15, 2012	1.65	1.81	1.65	1.76
2339	NYSE	FSI	Mon, May 14, 2012	1.76	1.76	1.67	1.70
2338	NYSE	FSI	Fri, May 11, 2012	1.79	1.87	1.71	1.80
2337	NYSE	FSI	Thu, May 10, 2012	1.87	1.88	1.86	1.88
2336	NYSE	FSI	Wed, May 9, 2012	1.84	1.89	1.76	1.89
2335	NYSE	FSI	Tue, May 8, 2012	1.80	1.90	1.76	1.86
2334	NYSE	FSI	Mon, May 7, 2012	1.89	1.95	1.81	1.90
2333	NYSE	FSI	Fri, May 4, 2012	1.91	1.93	1.85	1.85
2332	NYSE	FSI	Thu, May 3, 2012	1.92	2.00	1.76	1.94
2331	NYSE	FSI	Wed, May 2, 2012	1.79	2.02	1.79	1.97
2330	NYSE	FSI	Tue, May 1, 2012	2.06	2.06	1.81	1.90
2329	NYSE	FSI	Mon, Apr 30, 2012	2.00	2.08	2.00	2.08
2328	NYSE	FSI	Fri, Apr 27, 2012	2.04	2.10	2.04	2.10
2327	NYSE	FSI	Thu, Apr 26, 2012	1.74	2.08	1.66	2.05
2326	NYSE	FSI	Wed, Apr 25, 2012	1.72	1.76	1.64	1.74
2325	NYSE	FSI	Tue, Apr 24, 2012	1.73	1.79	1.62	1.74
2324	NYSE	FSI	Mon, Apr 23, 2012	1.85	1.95	1.74	1.81
2323	NYSE	FSI	Fri, Apr 20, 2012	1.88	1.95	1.85	1.86
2322	NYSE	FSI	Thu, Apr 19, 2012	2.09	2.12	1.87	1.95
2321	NYSE	FSI	Wed, Apr 18, 2012	2.22	2.22	2.00	2.15
2320	NYSE	FSI	Tue, Apr 17, 2012	2.21	2.29	2.05	2.23
2319	NYSE	FSI	Mon, Apr 16, 2012	2.10	2.27	2.01	2.20
2318	NYSE	FSI	Fri, Apr 13, 2012	2.22	2.25	2.12	2.12
2317	NYSE	FSI	Thu, Apr 12, 2012	2.18	2.23	2.16	2.20
2316	NYSE	FSI	Wed, Apr 11, 2012	2.25	2.25	2.11	2.18
2315	NYSE	FSI	Tue, Apr 10, 2012	2.38	2.45	2.25	2.26
2314	NYSE	FSI	Mon, Apr 9, 2012	2.36	2.42	2.27	2.40
2313	NYSE	FSI	Thu, Apr 5, 2012	2.39	2.39	2.25	2.33
2312	NYSE	FSI	Wed, Apr 4, 2012	2.40	2.40	2.33	2.40
2311	NYSE	FSI	Tue, Apr 3, 2012	2.42	2.42	2.30	2.40
2310	NYSE	FSI	Mon, Apr 2, 2012	2.29	2.39	2.25	2.39
2309	NYSE	FSI	Fri, Mar 30, 2012	2.45	2.49	2.25	2.35
2308	NYSE	FSI	Thu, Mar 29, 2012	2.39	2.45	2.35	2.45
2307	NYSE	FSI	Wed, Mar 28, 2012	2.48	2.48	2.28	2.39
2306	NYSE	FSI	Tue, Mar 27, 2012	2.55	2.55	2.45	2.53
2305	NYSE	FSI	Mon, Mar 26, 2012	2.53	2.54	2.52	2.54
2304	NYSE	FSI	Fri, Mar 23, 2012	2.50	2.53	2.38	2.48
2303	NYSE	FSI	Thu, Mar 22, 2012	2.43	2.50	2.37	2.48
2302	NYSE	FSI	Wed, Mar 21, 2012	2.38	2.46	2.32	2.46
2301	NYSE	FSI	Tue, Mar 20, 2012	2.32	2.38	2.32	2.38
2300	NYSE	FSI	Mon, Mar 19, 2012	2.35	2.37	2.32	2.36
2299	NYSE	FSI	Fri, Mar 16, 2012	2.35	2.35	2.25	2.34
2298	NYSE	FSI	Thu, Mar 15, 2012	2.35	2.35	2.30	2.30
2297	NYSE	FSI	Wed, Mar 14, 2012	2.35	2.35	2.25	2.33
2296	NYSE	FSI	Tue, Mar 13, 2012	2.30	2.36	2.28	2.36
2295	NYSE	FSI	Mon, Mar 12, 2012	2.32	2.33	2.29	2.30
2294	NYSE	FSI	Fri, Mar 9, 2012	2.28	2.33	2.27	2.32
2293	NYSE	FSI	Thu, Mar 8, 2012	2.24	2.36	2.24	2.30
2292	NYSE	FSI	Wed, Mar 7, 2012	2.35	2.38	2.30	2.30
2291	NYSE	FSI	Tue, Mar 6, 2012	2.32	2.40	2.28	2.34
2290	NYSE	FSI	Mon, Mar 5, 2012	2.20	2.34	2.18	2.34
2289	NYSE	FSI	Fri, Mar 2, 2012	2.19	2.19	2.15	2.19
2288	NYSE	FSI	Thu, Mar 1, 2012	2.17	2.21	2.13	2.20
2287	NYSE	FSI	Wed, Feb 29, 2012	2.17	2.24	2.12	2.19
2286	NYSE	FSI	Tue, Feb 28, 2012	2.17	2.25	2.15	2.20
2285	NYSE	FSI	Mon, Feb 27, 2012	2.21	2.24	2.13	2.24
2284	NYSE	FSI	Fri, Feb 24, 2012	2.25	2.25	2.21	2.21
2283	NYSE	FSI	Thu, Feb 23, 2012	2.20	2.21	2.15	2.20
2282	NYSE	FSI	Wed, Feb 22, 2012	2.17	2.29	1.97	2.12
2281	NYSE	FSI	Tue, Feb 21, 2012	2.25	2.25	2.10	2.21
2280	NYSE	FSI	Fri, Feb 17, 2012	2.24	2.25	2.23	2.24
2279	NYSE	FSI	Thu, Feb 16, 2012	2.15	2.23	2.10	2.23
2278	NYSE	FSI	Wed, Feb 15, 2012	2.20	2.21	2.15	2.16
2277	NYSE	FSI	Tue, Feb 14, 2012	2.20	2.21	2.17	2.21
2276	NYSE	FSI	Mon, Feb 13, 2012	2.20	2.21	2.15	2.18
2275	NYSE	FSI	Fri, Feb 10, 2012	2.19	2.20	2.15	2.20
2274	NYSE	FSI	Thu, Feb 9, 2012	2.19	2.22	2.15	2.16
2273	NYSE	FSI	Wed, Feb 8, 2012	2.22	2.23	2.16	2.21
2272	NYSE	FSI	Tue, Feb 7, 2012	2.21	2.28	2.21	2.25
2271	NYSE	FSI	Mon, Feb 6, 2012	2.30	2.30	2.19	2.29
2270	NYSE	FSI	Fri, Feb 3, 2012	2.31	2.31	2.22	2.31
2269	NYSE	FSI	Thu, Feb 2, 2012	2.27	2.32	2.22	2.32
2268	NYSE	FSI	Wed, Feb 1, 2012	2.29	2.30	2.20	2.29
2267	NYSE	FSI	Tue, Jan 31, 2012	2.25	2.35	2.25	2.30
2266	NYSE	FSI	Mon, Jan 30, 2012	2.32	2.38	2.16	2.28
2265	NYSE	FSI	Fri, Jan 27, 2012	2.43	2.44	2.31	2.37
2264	NYSE	FSI	Thu, Jan 26, 2012	2.36	2.43	2.36	2.40
2263	NYSE	FSI	Wed, Jan 25, 2012	2.44	2.44	2.26	2.40
2262	NYSE	FSI	Tue, Jan 24, 2012	2.34	2.44	2.29	2.44
2261	NYSE	FSI	Mon, Jan 23, 2012	2.41	2.53	2.26	2.34
2260	NYSE	FSI	Fri, Jan 20, 2012	2.49	2.56	2.35	2.48
2259	NYSE	FSI	Thu, Jan 19, 2012	2.61	2.61	2.45	2.52
2258	NYSE	FSI	Wed, Jan 18, 2012	2.56	2.60	2.52	2.60
2257	NYSE	FSI	Tue, Jan 17, 2012	2.47	2.61	2.45	2.61
2256	NYSE	FSI	Fri, Jan 13, 2012	2.35	2.47	2.35	2.47
2255	NYSE	FSI	Thu, Jan 12, 2012	2.48	2.48	2.41	2.46
2254	NYSE	FSI	Wed, Jan 11, 2012	2.41	2.48	2.36	2.48
2253	NYSE	FSI	Tue, Jan 10, 2012	2.40	2.50	2.38	2.41
2252	NYSE	FSI	Mon, Jan 9, 2012	2.50	2.50	2.30	2.35
2251	NYSE	FSI	Fri, Jan 6, 2012	2.30	2.60	2.14	2.60
2250	NYSE	FSI	Thu, Jan 5, 2012	2.26	2.41	2.25	2.35
2249	NYSE	FSI	Wed, Jan 4, 2012	2.20	2.30	2.20	2.25
2248	NYSE	FSI	Tue, Jan 3, 2012	2.27	2.35	2.21	2.23
2247	NYSE	FSI	Fri, Dec 30, 2011	2.25	2.25	2.21	2.25
2246	NYSE	FSI	Thu, Dec 29, 2011	2.19	2.27	2.13	2.22
2245	NYSE	FSI	Wed, Dec 28, 2011	2.27	2.27	2.12	2.22
2244	NYSE	FSI	Tue, Dec 27, 2011	2.19	2.32	2.19	2.29
2243	NYSE	FSI	Fri, Dec 23, 2011	2.36	2.36	2.14	2.25
2242	NYSE	FSI	Thu, Dec 22, 2011	2.34	2.36	2.23	2.29
2241	NYSE	FSI	Wed, Dec 21, 2011	2.32	2.39	2.25	2.33
2240	NYSE	FSI	Tue, Dec 20, 2011	2.39	2.39	2.23	2.34
2239	NYSE	FSI	Mon, Dec 19, 2011	2.24	2.39	2.21	2.38
2238	NYSE	FSI	Fri, Dec 16, 2011	2.38	2.40	2.23	2.24
2237	NYSE	FSI	Thu, Dec 15, 2011	2.40	2.40	2.21	2.38
2236	NYSE	FSI	Wed, Dec 14, 2011	2.35	2.44	2.30	2.35
2235	NYSE	FSI	Tue, Dec 13, 2011	2.54	2.59	2.30	2.30
2234	NYSE	FSI	Mon, Dec 12, 2011	2.66	2.69	2.54	2.60
2233	NYSE	FSI	Fri, Dec 9, 2011	2.73	2.80	2.62	2.66
2232	NYSE	FSI	Thu, Dec 8, 2011	2.69	2.79	2.60	2.79
2231	NYSE	FSI	Wed, Dec 7, 2011	2.62	2.70	2.61	2.70
2230	NYSE	FSI	Tue, Dec 6, 2011	2.56	2.69	2.36	2.69
2229	NYSE	FSI	Mon, Dec 5, 2011	2.62	2.70	2.62	2.70
2228	NYSE	FSI	Fri, Dec 2, 2011	2.23	2.74	2.22	2.69
2227	NYSE	FSI	Thu, Dec 1, 2011	2.74	2.75	2.66	2.66
2226	NYSE	FSI	Wed, Nov 30, 2011	2.66	2.75	2.60	2.73
2225	NYSE	FSI	Tue, Nov 29, 2011	2.72	2.80	2.53	2.65
2224	NYSE	FSI	Mon, Nov 28, 2011	2.77	2.84	2.70	2.72
2223	NYSE	FSI	Fri, Nov 25, 2011	2.80	2.81	2.80	2.81
2222	NYSE	FSI	Wed, Nov 23, 2011	2.91	2.91	2.50	2.78
2221	NYSE	FSI	Tue, Nov 22, 2011	3.02	3.02	2.86	2.90
2220	NYSE	FSI	Mon, Nov 21, 2011	2.89	3.00	2.85	2.99
2219	NYSE	FSI	Fri, Nov 18, 2011	2.88	3.00	2.85	2.99
2218	NYSE	FSI	Thu, Nov 17, 2011	3.00	3.00	2.89	2.93
2217	NYSE	FSI	Wed, Nov 16, 2011	3.15	3.15	2.86	2.99
2216	NYSE	FSI	Tue, Nov 15, 2011	3.02	3.20	2.96	2.98
2215	NYSE	FSI	Mon, Nov 14, 2011	2.85	2.85	2.63	2.79
2214	NYSE	FSI	Fri, Nov 11, 2011	2.78	2.85	2.78	2.85
2213	NYSE	FSI	Thu, Nov 10, 2011	2.87	2.87	2.73	2.81
2212	NYSE	FSI	Wed, Nov 9, 2011	2.86	2.87	2.73	2.82
2211	NYSE	FSI	Tue, Nov 8, 2011	2.85	2.95	2.81	2.90
2210	NYSE	FSI	Mon, Nov 7, 2011	2.95	2.95	2.77	2.84
2209	NYSE	FSI	Fri, Nov 4, 2011	2.83	2.90	2.83	2.90
2208	NYSE	FSI	Thu, Nov 3, 2011	2.80	2.90	2.77	2.82
2207	NYSE	FSI	Wed, Nov 2, 2011	2.79	2.85	2.76	2.85
2206	NYSE	FSI	Tue, Nov 1, 2011	2.76	2.85	2.75	2.81
2205	NYSE	FSI	Mon, Oct 31, 2011	2.75	2.85	2.75	2.81
2204	NYSE	FSI	Fri, Oct 28, 2011	2.69	2.83	2.69	2.76
2203	NYSE	FSI	Thu, Oct 27, 2011	2.86	3.00	2.67	2.73
2202	NYSE	FSI	Wed, Oct 26, 2011	2.95	2.95	2.65	2.80
2201	NYSE	FSI	Tue, Oct 25, 2011	3.04	3.04	2.90	2.95
2200	NYSE	FSI	Mon, Oct 24, 2011	2.87	3.09	2.84	2.89
2199	NYSE	FSI	Fri, Oct 21, 2011	2.77	2.95	2.77	2.91
2198	NYSE	FSI	Thu, Oct 20, 2011	2.74	2.83	2.74	2.75
2197	NYSE	FSI	Wed, Oct 19, 2011	2.75	2.95	2.69	2.82
2196	NYSE	FSI	Tue, Oct 18, 2011	2.73	2.91	2.73	2.80
2195	NYSE	FSI	Mon, Oct 17, 2011	2.91	2.91	2.61	2.78
2194	NYSE	FSI	Fri, Oct 14, 2011	2.62	2.94	2.62	2.84
2193	NYSE	FSI	Thu, Oct 13, 2011	2.38	2.59	2.38	2.59
2192	NYSE	FSI	Wed, Oct 12, 2011	2.45	2.50	2.41	2.46
2191	NYSE	FSI	Tue, Oct 11, 2011	2.31	2.50	2.25	2.47
2190	NYSE	FSI	Mon, Oct 10, 2011	2.43	2.50	2.20	2.39
2189	NYSE	FSI	Fri, Oct 7, 2011	2.48	2.67	2.35	2.46
2188	NYSE	FSI	Thu, Oct 6, 2011	2.37	2.50	2.37	2.41
2187	NYSE	FSI	Wed, Oct 5, 2011	2.21	2.39	2.07	2.35
2186	NYSE	FSI	Tue, Oct 4, 2011	2.29	2.29	2.10	2.23
2185	NYSE	FSI	Mon, Oct 3, 2011	2.39	2.55	2.34	2.42
2184	NYSE	FSI	Fri, Sep 30, 2011	2.40	2.41	2.36	2.37
2183	NYSE	FSI	Thu, Sep 29, 2011	2.44	2.44	2.35	2.39
2182	NYSE	FSI	Wed, Sep 28, 2011	2.56	2.76	2.34	2.39
2181	NYSE	FSI	Tue, Sep 27, 2011	2.50	2.72	2.49	2.51
2180	NYSE	FSI	Mon, Sep 26, 2011	2.45	2.46	2.34	2.46
2179	NYSE	FSI	Fri, Sep 23, 2011	2.43	2.50	2.34	2.48
2178	NYSE	FSI	Thu, Sep 22, 2011	2.51	2.79	2.44	2.45
2177	NYSE	FSI	Wed, Sep 21, 2011	2.65	2.66	2.55	2.64
2176	NYSE	FSI	Tue, Sep 20, 2011	2.70	2.89	2.66	2.72
2175	NYSE	FSI	Mon, Sep 19, 2011	2.65	2.85	2.63	2.72
2174	NYSE	FSI	Fri, Sep 16, 2011	2.79	2.81	2.73	2.74
2173	NYSE	FSI	Thu, Sep 15, 2011	2.80	2.88	2.57	2.79
2172	NYSE	FSI	Wed, Sep 14, 2011	2.73	2.80	2.65	2.79
2171	NYSE	FSI	Tue, Sep 13, 2011	2.70	2.81	2.50	2.76
2170	NYSE	FSI	Mon, Sep 12, 2011	2.67	2.77	2.50	2.70
2169	NYSE	FSI	Fri, Sep 9, 2011	2.94	2.94	2.69	2.75
2168	NYSE	FSI	Thu, Sep 8, 2011	2.80	2.95	2.71	2.87
2167	NYSE	FSI	Wed, Sep 7, 2011	2.71	2.80	2.68	2.80
2166	NYSE	FSI	Tue, Sep 6, 2011	2.55	2.68	2.55	2.67
2165	NYSE	FSI	Fri, Sep 2, 2011	2.56	2.68	2.56	2.65
2164	NYSE	FSI	Thu, Sep 1, 2011	2.70	2.70	2.58	2.62
2163	NYSE	FSI	Wed, Aug 31, 2011	2.62	2.70	2.59	2.70
2162	NYSE	FSI	Tue, Aug 30, 2011	2.70	2.70	2.70	2.70
2161	NYSE	FSI	Mon, Aug 29, 2011	2.63	2.70	2.61	2.70
2160	NYSE	FSI	Fri, Aug 26, 2011	2.63	2.66	2.59	2.66
2159	NYSE	FSI	Thu, Aug 25, 2011	2.72	2.73	2.51	2.69
2158	NYSE	FSI	Wed, Aug 24, 2011	2.71	2.80	2.59	2.72
2157	NYSE	FSI	Tue, Aug 23, 2011	2.73	2.78	2.62	2.76
2156	NYSE	FSI	Mon, Aug 22, 2011	2.64	2.74	2.57	2.69
2155	NYSE	FSI	Fri, Aug 19, 2011	2.62	2.77	2.62	2.68
2154	NYSE	FSI	Thu, Aug 18, 2011	2.90	2.90	2.80	2.87
2153	NYSE	FSI	Wed, Aug 17, 2011	2.97	3.00	2.85	2.96
2152	NYSE	FSI	Tue, Aug 16, 2011	2.98	2.99	2.66	2.96
2151	NYSE	FSI	Mon, Aug 15, 2011	2.92	3.00	2.86	2.95
2150	NYSE	FSI	Fri, Aug 12, 2011	2.75	3.00	2.75	2.89
2149	NYSE	FSI	Thu, Aug 11, 2011	2.58	2.89	2.54	2.74
2148	NYSE	FSI	Wed, Aug 10, 2011	2.59	2.59	2.35	2.49
2147	NYSE	FSI	Tue, Aug 9, 2011	2.39	2.60	2.31	2.55
2146	NYSE	FSI	Mon, Aug 8, 2011	2.45	2.47	2.33	2.34
2145	NYSE	FSI	Fri, Aug 5, 2011	2.48	2.66	2.37	2.58
2144	NYSE	FSI	Thu, Aug 4, 2011	2.87	2.87	2.46	2.49
2143	NYSE	FSI	Wed, Aug 3, 2011	2.93	2.94	2.82	2.92
2142	NYSE	FSI	Tue, Aug 2, 2011	3.01	3.01	2.90	2.91
2141	NYSE	FSI	Mon, Aug 1, 2011	3.11	3.19	2.98	2.98
2140	NYSE	FSI	Fri, Jul 29, 2011	3.08	3.09	2.93	3.00
2139	NYSE	FSI	Thu, Jul 28, 2011	3.05	3.19	3.00	3.10
2138	NYSE	FSI	Wed, Jul 27, 2011	3.12	3.19	3.07	3.14
2137	NYSE	FSI	Tue, Jul 26, 2011	3.09	3.22	3.07	3.20
2136	NYSE	FSI	Mon, Jul 25, 2011	2.92	3.05	2.92	3.04
2135	NYSE	FSI	Fri, Jul 22, 2011	2.94	3.00	2.94	2.98
2134	NYSE	FSI	Thu, Jul 21, 2011	2.90	3.03	2.84	2.94
2133	NYSE	FSI	Wed, Jul 20, 2011	2.82	2.90	2.82	2.90
2132	NYSE	FSI	Tue, Jul 19, 2011	2.88	2.90	2.61	2.82
2131	NYSE	FSI	Mon, Jul 18, 2011	2.89	2.90	2.73	2.89
2130	NYSE	FSI	Fri, Jul 15, 2011	2.91	2.94	2.73	2.90
2129	NYSE	FSI	Thu, Jul 14, 2011	2.91	3.04	2.87	2.87
2128	NYSE	FSI	Wed, Jul 13, 2011	2.99	3.01	2.86	2.98
2127	NYSE	FSI	Tue, Jul 12, 2011	2.81	3.04	2.81	2.94
2126	NYSE	FSI	Mon, Jul 11, 2011	3.05	3.07	2.38	2.91
2125	NYSE	FSI	Fri, Jul 8, 2011	3.13	3.22	3.06	3.10
2124	NYSE	FSI	Thu, Jul 7, 2011	3.39	3.39	3.14	3.26
2123	NYSE	FSI	Wed, Jul 6, 2011	2.94	3.38	2.90	3.13
2122	NYSE	FSI	Tue, Jul 5, 2011	2.99	3.09	2.90	2.99
2121	NYSE	FSI	Fri, Jul 1, 2011	2.70	3.00	2.70	2.95
2120	NYSE	FSI	Thu, Jun 30, 2011	2.48	2.70	2.28	2.69
2119	NYSE	FSI	Wed, Jun 29, 2011	2.46	2.55	2.41	2.50
2118	NYSE	FSI	Tue, Jun 28, 2011	2.38	2.55	2.38	2.45
2117	NYSE	FSI	Mon, Jun 27, 2011	2.29	2.40	2.27	2.40
2116	NYSE	FSI	Fri, Jun 24, 2011	2.28	2.45	2.24	2.37
2115	NYSE	FSI	Thu, Jun 23, 2011	2.32	2.34	2.08	2.26
2114	NYSE	FSI	Wed, Jun 22, 2011	2.39	2.45	2.36	2.40
2113	NYSE	FSI	Tue, Jun 21, 2011	2.20	2.48	2.15	2.36
2112	NYSE	FSI	Mon, Jun 20, 2011	2.16	2.24	2.11	2.20
2111	NYSE	FSI	Fri, Jun 17, 2011	2.18	2.28	2.18	2.24
2110	NYSE	FSI	Thu, Jun 16, 2011	2.19	2.23	2.14	2.22
2109	NYSE	FSI	Wed, Jun 15, 2011	2.18	2.27	2.11	2.20
2108	NYSE	FSI	Tue, Jun 14, 2011	2.22	2.34	2.12	2.15
2107	NYSE	FSI	Mon, Jun 13, 2011	2.33	2.35	2.11	2.23
2106	NYSE	FSI	Fri, Jun 10, 2011	2.32	2.40	2.31	2.40
2105	NYSE	FSI	Thu, Jun 9, 2011	2.35	2.40	2.30	2.38
2104	NYSE	FSI	Wed, Jun 8, 2011	2.35	2.35	2.20	2.31
2103	NYSE	FSI	Tue, Jun 7, 2011	2.25	2.41	2.22	2.39
2102	NYSE	FSI	Mon, Jun 6, 2011	2.25	2.25	2.12	2.19
2101	NYSE	FSI	Fri, Jun 3, 2011	2.52	2.52	2.26	2.34
2100	NYSE	FSI	Thu, Jun 2, 2011	2.59	2.63	2.51	2.53
2099	NYSE	FSI	Wed, Jun 1, 2011	2.72	2.72	2.60	2.60
2098	NYSE	FSI	Tue, May 31, 2011	2.75	2.75	2.65	2.75
2097	NYSE	FSI	Fri, May 27, 2011	2.82	2.82	2.62	2.76
2096	NYSE	FSI	Thu, May 26, 2011	2.79	2.84	2.55	2.73
2095	NYSE	FSI	Wed, May 25, 2011	2.80	2.85	2.54	2.84
2094	NYSE	FSI	Tue, May 24, 2011	2.60	2.84	2.59	2.84
2093	NYSE	FSI	Mon, May 23, 2011	2.39	2.63	2.19	2.63
2092	NYSE	FSI	Fri, May 20, 2011	2.15	2.44	2.07	2.39
2091	NYSE	FSI	Thu, May 19, 2011	2.09	2.30	2.08	2.29
2090	NYSE	FSI	Wed, May 18, 2011	2.15	2.15	2.01	2.09
2089	NYSE	FSI	Tue, May 17, 2011	1.88	2.15	1.86	2.14
2088	NYSE	FSI	Mon, May 16, 2011	1.73	2.10	1.73	1.95
2087	NYSE	FSI	Fri, May 13, 2011	2.09	2.09	2.02	2.05
2086	NYSE	FSI	Thu, May 12, 2011	2.00	2.09	2.00	2.07
2085	NYSE	FSI	Wed, May 11, 2011	1.99	2.14	1.96	2.04
2084	NYSE	FSI	Tue, May 10, 2011	1.87	2.00	1.84	1.99
2083	NYSE	FSI	Mon, May 9, 2011	1.86	1.88	1.86	1.86
2082	NYSE	FSI	Fri, May 6, 2011	1.74	1.85	1.74	1.85
2081	NYSE	FSI	Thu, May 5, 2011	1.70	1.71	1.70	1.71
2080	NYSE	FSI	Wed, May 4, 2011	1.69	1.71	1.62	1.70
2079	NYSE	FSI	Tue, May 3, 2011	1.69	1.71	1.65	1.71
2078	NYSE	FSI	Mon, May 2, 2011	1.72	1.74	1.68	1.71
2077	NYSE	FSI	Fri, Apr 29, 2011	1.71	1.74	1.71	1.74
2076	NYSE	FSI	Thu, Apr 28, 2011	1.76	1.79	1.70	1.70
2075	NYSE	FSI	Wed, Apr 27, 2011	1.74	1.77	1.70	1.76
2074	NYSE	FSI	Tue, Apr 26, 2011	1.72	1.75	1.70	1.74
2073	NYSE	FSI	Mon, Apr 25, 2011	73.22	1.80	1.56	1.72
2072	NYSE	FSI	Thu, Apr 21, 2011	1.75	1.75	1.75	1.75
2071	NYSE	FSI	Wed, Apr 20, 2011	1.80	1.83	1.75	1.77
2070	NYSE	FSI	Tue, Apr 19, 2011	1.57	1.89	1.57	1.82
2069	NYSE	FSI	Mon, Apr 18, 2011	1.83	1.87	1.77	1.87
2068	NYSE	FSI	Fri, Apr 15, 2011	1.88	1.88	1.83	1.83
2067	NYSE	FSI	Thu, Apr 14, 2011	1.91	1.95	1.70	1.85
2066	NYSE	FSI	Wed, Apr 13, 2011	2.01	2.01	1.93	1.95
2065	NYSE	FSI	Tue, Apr 12, 2011	1.98	2.03	1.91	2.03
2064	NYSE	FSI	Mon, Apr 11, 2011	2.03	2.03	1.93	1.98
2063	NYSE	FSI	Fri, Apr 8, 2011	2.07	2.07	1.91	1.96
2062	NYSE	FSI	Thu, Apr 7, 2011	2.15	2.20	2.05	2.10
2061	NYSE	FSI	Wed, Apr 6, 2011	2.29	2.30	2.15	2.20
2060	NYSE	FSI	Tue, Apr 5, 2011	1.98	2.34	1.97	2.11
2059	NYSE	FSI	Mon, Apr 4, 2011	1.80	2.00	1.73	1.92
2058	NYSE	FSI	Fri, Apr 1, 2011	1.50	1.78	1.50	1.72
2057	NYSE	FSI	Thu, Mar 31, 2011	1.46	1.50	1.45	1.48
2056	NYSE	FSI	Wed, Mar 30, 2011	1.26	1.56	1.26	1.47
2055	NYSE	FSI	Tue, Mar 29, 2011	1.49	1.50	1.48	1.50
2054	NYSE	FSI	Mon, Mar 28, 2011	1.49	1.50	1.48	1.50
2053	NYSE	FSI	Fri, Mar 25, 2011	1.50	1.52	1.46	1.50
2052	NYSE	FSI	Thu, Mar 24, 2011	1.49	1.50	1.40	1.49
2051	NYSE	FSI	Wed, Mar 23, 2011	1.43	1.50	1.38	1.49
2050	NYSE	FSI	Tue, Mar 22, 2011	1.50	1.50	1.44	1.47
2049	NYSE	FSI	Mon, Mar 21, 2011	1.47	1.50	1.45	1.50
2048	NYSE	FSI	Fri, Mar 18, 2011	1.45	1.47	1.44	1.47
2047	NYSE	FSI	Thu, Mar 17, 2011	1.44	1.45	1.44	1.44
2046	NYSE	FSI	Wed, Mar 16, 2011	1.44	1.45	1.25	1.44
2045	NYSE	FSI	Tue, Mar 15, 2011	1.42	1.45	1.42	1.44
2044	NYSE	FSI	Mon, Mar 14, 2011	1.35	1.45	1.35	1.45
2043	NYSE	FSI	Fri, Mar 11, 2011	1.43	1.46	1.41	1.45
2042	NYSE	FSI	Thu, Mar 10, 2011	1.40	1.50	1.40	1.47
2041	NYSE	FSI	Wed, Mar 9, 2011	1.55	1.55	1.45	1.45
2040	NYSE	FSI	Tue, Mar 8, 2011	1.43	1.59	1.43	1.54
2039	NYSE	FSI	Mon, Mar 7, 2011	1.43	1.47	1.41	1.47
2038	NYSE	FSI	Fri, Mar 4, 2011	1.57	1.57	1.45	1.50
2037	NYSE	FSI	Thu, Mar 3, 2011	1.52	1.55	1.50	1.50
2036	NYSE	FSI	Wed, Mar 2, 2011	1.50	1.53	1.47	1.52
2035	NYSE	FSI	Tue, Mar 1, 2011	1.50	1.53	1.45	1.50
2034	NYSE	FSI	Mon, Feb 28, 2011	1.42	1.50	1.42	1.50
2033	NYSE	FSI	Fri, Feb 25, 2011	1.50	1.50	1.50	1.50
2032	NYSE	FSI	Thu, Feb 24, 2011	1.50	1.50	1.45	1.45
2031	NYSE	FSI	Wed, Feb 23, 2011	1.49	1.50	1.41	1.49
2030	NYSE	FSI	Tue, Feb 22, 2011	1.42	1.50	1.42	1.50
2029	NYSE	FSI	Fri, Feb 18, 2011	1.50	1.50	1.34	1.42
2028	NYSE	FSI	Thu, Feb 17, 2011	1.42	1.50	1.41	1.50
2027	NYSE	FSI	Wed, Feb 16, 2011	1.40	1.50	1.40	1.47
2026	NYSE	FSI	Tue, Feb 15, 2011	1.50	1.58	1.40	1.48
2025	NYSE	FSI	Mon, Feb 14, 2011	1.50	1.54	1.48	1.49
2024	NYSE	FSI	Fri, Feb 11, 2011	1.48	1.48	1.41	1.45
2023	NYSE	FSI	Thu, Feb 10, 2011	1.40	1.57	1.37	1.48
2022	NYSE	FSI	Wed, Feb 9, 2011	1.55	1.58	1.50	1.58
2021	NYSE	FSI	Tue, Feb 8, 2011	1.44	1.58	1.44	1.58
2020	NYSE	FSI	Mon, Feb 7, 2011	1.44	1.44	1.41	1.41
2019	NYSE	FSI	Fri, Feb 4, 2011	1.39	1.44	1.37	1.43
2018	NYSE	FSI	Thu, Feb 3, 2011	1.40	1.42	1.35	1.42
2017	NYSE	FSI	Wed, Feb 2, 2011	1.43	1.43	1.38	1.43
2016	NYSE	FSI	Tue, Feb 1, 2011	1.44	1.44	1.40	1.40
2015	NYSE	FSI	Mon, Jan 31, 2011	1.32	1.44	1.31	1.43
2014	NYSE	FSI	Fri, Jan 28, 2011	1.45	1.45	1.40	1.42
2013	NYSE	FSI	Thu, Jan 27, 2011	1.47	1.47	1.42	1.46
2012	NYSE	FSI	Wed, Jan 26, 2011	1.39	1.48	1.39	1.48
2011	NYSE	FSI	Tue, Jan 25, 2011	1.38	1.42	1.30	1.38
2010	NYSE	FSI	Mon, Jan 24, 2011	1.44	1.44	1.36	1.41
2009	NYSE	FSI	Fri, Jan 21, 2011	1.37	1.49	1.37	1.44
2008	NYSE	FSI	Thu, Jan 20, 2011	1.31	1.39	1.29	1.38
2007	NYSE	FSI	Wed, Jan 19, 2011	1.38	1.38	1.33	1.38
2006	NYSE	FSI	Tue, Jan 18, 2011	1.41	1.41	1.39	1.39
2005	NYSE	FSI	Fri, Jan 14, 2011	1.40	1.47	1.30	1.40
2004	NYSE	FSI	Thu, Jan 13, 2011	1.32	1.50	1.26	1.39
2003	NYSE	FSI	Wed, Jan 12, 2011	1.30	1.33	1.25	1.33
2002	NYSE	FSI	Tue, Jan 11, 2011	1.32	1.36	1.28	1.34
2001	NYSE	FSI	Mon, Jan 10, 2011	1.32	1.35	1.27	1.34
2000	NYSE	FSI	Fri, Jan 7, 2011	1.28	1.34	1.27	1.34
1999	NYSE	FSI	Thu, Jan 6, 2011	1.35	1.35	1.25	1.34
1998	NYSE	FSI	Wed, Jan 5, 2011	1.22	1.35	1.22	1.35
1997	NYSE	FSI	Tue, Jan 4, 2011	1.35	1.35	1.35	1.35
1996	NYSE	FSI	Mon, Jan 3, 2011	1.28	1.38	1.25	1.34
1995	NYSE	FSI	Fri, Dec 31, 2010	1.18	1.28	1.01	1.28
1994	NYSE	FSI	Thu, Dec 30, 2010	1.27	1.28	1.21	1.28
1993	NYSE	FSI	Wed, Dec 29, 2010	1.23	1.28	1.21	1.27
1992	NYSE	FSI	Tue, Dec 28, 2010	1.28	1.28	1.20	1.23
1991	NYSE	FSI	Mon, Dec 27, 2010	1.20	1.29	1.18	1.29
1990	NYSE	FSI	Thu, Dec 23, 2010	1.25	1.30	1.17	1.29
1989	NYSE	FSI	Wed, Dec 22, 2010	1.32	1.35	1.22	1.29
1988	NYSE	FSI	Tue, Dec 21, 2010	1.36	1.36	1.36	1.36
1987	NYSE	FSI	Mon, Dec 20, 2010	1.36	1.36	1.36	1.36
1986	NYSE	FSI	Fri, Dec 17, 2010	1.37	1.37	1.30	1.36
1985	NYSE	FSI	Thu, Dec 16, 2010	1.37	1.37	1.31	1.37
1984	NYSE	FSI	Wed, Dec 15, 2010	1.31	1.39	1.31	1.39
1983	NYSE	FSI	Tue, Dec 14, 2010	1.39	1.39	1.31	1.37
1982	NYSE	FSI	Mon, Dec 13, 2010	1.32	1.39	1.31	1.39
1981	NYSE	FSI	Fri, Dec 10, 2010	1.39	1.39	1.34	1.39
1980	NYSE	FSI	Thu, Dec 9, 2010	1.31	1.39	1.31	1.39
1979	NYSE	FSI	Wed, Dec 8, 2010	1.31	1.39	1.31	1.39
1978	NYSE	FSI	Tue, Dec 7, 2010	1.33	1.37	1.33	1.37
1977	NYSE	FSI	Mon, Dec 6, 2010	1.37	1.37	1.33	1.33
1976	NYSE	FSI	Fri, Dec 3, 2010	1.35	1.37	1.35	1.37
1975	NYSE	FSI	Thu, Dec 2, 2010	1.39	1.39	1.35	1.37
1974	NYSE	FSI	Wed, Dec 1, 2010	1.39	1.39	1.35	1.39
1973	NYSE	FSI	Tue, Nov 30, 2010	1.39	1.39	1.35	1.39
1972	NYSE	FSI	Mon, Nov 29, 2010	1.39	1.39	1.35	1.39
1971	NYSE	FSI	Fri, Nov 26, 2010	1.41	1.41	1.38	1.39
1970	NYSE	FSI	Wed, Nov 24, 2010	1.39	1.39	1.35	1.38
1969	NYSE	FSI	Tue, Nov 23, 2010	1.36	1.39	1.33	1.38
1968	NYSE	FSI	Mon, Nov 22, 2010	1.39	1.39	1.36	1.38
1967	NYSE	FSI	Fri, Nov 19, 2010	1.39	1.39	1.39	1.39
1966	NYSE	FSI	Thu, Nov 18, 2010	1.39	1.39	1.38	1.39
1965	NYSE	FSI	Wed, Nov 17, 2010	1.33	1.39	1.33	1.39
1964	NYSE	FSI	Tue, Nov 16, 2010	1.35	1.40	1.33	1.39
1963	NYSE	FSI	Mon, Nov 15, 2010	1.36	1.40	1.33	1.40
1962	NYSE	FSI	Fri, Nov 12, 2010	1.35	1.39	1.35	1.39
1961	NYSE	FSI	Thu, Nov 11, 2010	1.42	1.42	1.33	1.40
1960	NYSE	FSI	Wed, Nov 10, 2010	1.35	1.42	1.33	1.42
1959	NYSE	FSI	Tue, Nov 9, 2010	1.33	1.40	1.33	1.40
1958	NYSE	FSI	Mon, Nov 8, 2010	1.41	1.41	1.33	1.37
1957	NYSE	FSI	Fri, Nov 5, 2010	1.35	1.42	1.35	1.42
1956	NYSE	FSI	Thu, Nov 4, 2010	1.38	1.40	1.26	1.35
1955	NYSE	FSI	Wed, Nov 3, 2010	1.36	1.40	1.36	1.38
1954	NYSE	FSI	Tue, Nov 2, 2010	1.41	1.41	1.26	1.32
1953	NYSE	FSI	Mon, Nov 1, 2010	1.34	1.39	1.22	1.27
1952	NYSE	FSI	Fri, Oct 29, 2010	1.41	1.41	1.35	1.41
1951	NYSE	FSI	Thu, Oct 28, 2010	1.36	1.41	1.35	1.41
1950	NYSE	FSI	Wed, Oct 27, 2010	1.40	1.41	1.40	1.41
1949	NYSE	FSI	Tue, Oct 26, 2010	1.35	1.41	1.35	1.41
1948	NYSE	FSI	Mon, Oct 25, 2010	1.41	1.41	1.36	1.41
1947	NYSE	FSI	Fri, Oct 22, 2010	1.38	1.41	1.35	1.41
1946	NYSE	FSI	Thu, Oct 21, 2010	1.43	1.43	1.39	1.43
1945	NYSE	FSI	Wed, Oct 20, 2010	1.38	1.43	1.36	1.43
1944	NYSE	FSI	Tue, Oct 19, 2010	1.41	1.47	1.35	1.45
1943	NYSE	FSI	Mon, Oct 18, 2010	1.41	1.48	1.41	1.48
1942	NYSE	FSI	Fri, Oct 15, 2010	1.39	1.48	1.35	1.48
1941	NYSE	FSI	Thu, Oct 14, 2010	1.38	1.41	1.35	1.39
1940	NYSE	FSI	Wed, Oct 13, 2010	1.50	1.50	1.33	1.41
1939	NYSE	FSI	Tue, Oct 12, 2010	1.33	1.50	1.33	1.50
1938	NYSE	FSI	Mon, Oct 11, 2010	1.32	1.40	1.32	1.40
1937	NYSE	FSI	Fri, Oct 8, 2010	1.27	1.32	1.25	1.32
1936	NYSE	FSI	Thu, Oct 7, 2010	1.24	1.30	1.24	1.29
1935	NYSE	FSI	Wed, Oct 6, 2010	1.24	1.29	1.20	1.29
1934	NYSE	FSI	Tue, Oct 5, 2010	1.19	1.24	1.14	1.24
1933	NYSE	FSI	Mon, Oct 4, 2010	1.22	1.25	1.22	1.22
1932	NYSE	FSI	Fri, Oct 1, 2010	1.25	1.29	1.22	1.22
1931	NYSE	FSI	Thu, Sep 30, 2010	1.31	1.32	1.21	1.29
1930	NYSE	FSI	Wed, Sep 29, 2010	1.29	1.30	1.24	1.30
1929	NYSE	FSI	Tue, Sep 28, 2010	1.24	1.26	1.17	1.26
1928	NYSE	FSI	Mon, Sep 27, 2010	1.22	1.27	1.15	1.26
1927	NYSE	FSI	Fri, Sep 24, 2010	1.27	1.27	1.22	1.27
1926	NYSE	FSI	Thu, Sep 23, 2010	1.23	1.29	1.23	1.29
1925	NYSE	FSI	Wed, Sep 22, 2010	1.25	1.29	1.21	1.28
1924	NYSE	FSI	Tue, Sep 21, 2010	1.25	1.28	1.19	1.25
1923	NYSE	FSI	Mon, Sep 20, 2010	1.30	1.30	1.24	1.29
1922	NYSE	FSI	Fri, Sep 17, 2010	1.24	1.29	1.21	1.28
1921	NYSE	FSI	Thu, Sep 16, 2010	1.25	1.29	1.15	1.22
1920	NYSE	FSI	Wed, Sep 15, 2010	1.12	1.24	1.12	1.24
1919	NYSE	FSI	Tue, Sep 14, 2010	1.18	1.18	1.10	1.15
1918	NYSE	FSI	Mon, Sep 13, 2010	1.20	1.20	1.15	1.20
1917	NYSE	FSI	Fri, Sep 10, 2010	1.16	1.24	1.10	1.15
1916	NYSE	FSI	Thu, Sep 9, 2010	1.19	1.20	1.13	1.18
1915	NYSE	FSI	Wed, Sep 8, 2010	1.25	1.25	1.15	1.20
1914	NYSE	FSI	Tue, Sep 7, 2010	1.25	1.30	1.17	1.25
1913	NYSE	FSI	Fri, Sep 3, 2010	1.31	1.33	1.22	1.30
1912	NYSE	FSI	Thu, Sep 2, 2010	1.31	1.40	1.27	1.33
1911	NYSE	FSI	Wed, Sep 1, 2010	1.30	1.40	1.29	1.37
1910	NYSE	FSI	Tue, Aug 31, 2010	1.39	1.42	1.30	1.42
1909	NYSE	FSI	Mon, Aug 30, 2010	1.35	1.39	1.35	1.39
1908	NYSE	FSI	Fri, Aug 27, 2010	1.32	1.42	1.32	1.40
1907	NYSE	FSI	Thu, Aug 26, 2010	1.40	1.44	1.34	1.44
1906	NYSE	FSI	Wed, Aug 25, 2010	1.35	1.40	1.34	1.40
1905	NYSE	FSI	Tue, Aug 24, 2010	1.35	1.40	1.35	1.40
1904	NYSE	FSI	Mon, Aug 23, 2010	1.38	1.38	1.38	1.38
1903	NYSE	FSI	Fri, Aug 20, 2010	1.40	1.44	1.39	1.39
1902	NYSE	FSI	Thu, Aug 19, 2010	1.40	1.40	1.40	1.40
1901	NYSE	FSI	Wed, Aug 18, 2010	1.38	1.40	1.35	1.40
1900	NYSE	FSI	Tue, Aug 17, 2010	1.40	1.42	1.34	1.40
1899	NYSE	FSI	Mon, Aug 16, 2010	1.36	1.40	1.34	1.40
1898	NYSE	FSI	Fri, Aug 13, 2010	1.36	1.36	1.36	1.36
1897	NYSE	FSI	Thu, Aug 12, 2010	1.36	1.40	1.35	1.36
1896	NYSE	FSI	Wed, Aug 11, 2010	1.40	1.40	1.35	1.36
1895	NYSE	FSI	Tue, Aug 10, 2010	1.44	1.45	1.34	1.45
1894	NYSE	FSI	Mon, Aug 9, 2010	1.42	1.45	1.39	1.39
1893	NYSE	FSI	Fri, Aug 6, 2010	1.38	1.45	1.35	1.45
1892	NYSE	FSI	Thu, Aug 5, 2010	1.45	1.46	1.35	1.45
1891	NYSE	FSI	Wed, Aug 4, 2010	1.44	1.45	1.32	1.45
1890	NYSE	FSI	Tue, Aug 3, 2010	1.45	1.45	1.40	1.45
1889	NYSE	FSI	Mon, Aug 2, 2010	1.49	1.49	1.45	1.45
1888	NYSE	FSI	Fri, Jul 30, 2010	1.41	1.50	1.40	1.50
1887	NYSE	FSI	Thu, Jul 29, 2010	1.40	1.50	1.39	1.43
1886	NYSE	FSI	Wed, Jul 28, 2010	1.40	1.47	1.35	1.40
1885	NYSE	FSI	Tue, Jul 27, 2010	1.47	1.50	1.45	1.45
1884	NYSE	FSI	Mon, Jul 26, 2010	1.45	1.45	1.40	1.40
1883	NYSE	FSI	Fri, Jul 23, 2010	1.46	1.50	1.41	1.43
1882	NYSE	FSI	Thu, Jul 22, 2010	1.54	1.54	1.31	1.50
1881	NYSE	FSI	Wed, Jul 21, 2010	1.54	1.54	1.49	1.50
1880	NYSE	FSI	Tue, Jul 20, 2010	1.45	1.54	1.45	1.54
1879	NYSE	FSI	Mon, Jul 19, 2010	1.45	1.54	1.36	1.50
1878	NYSE	FSI	Fri, Jul 16, 2010	1.45	1.50	1.40	1.50
1877	NYSE	FSI	Thu, Jul 15, 2010	1.55	1.65	1.50	1.50
1876	NYSE	FSI	Wed, Jul 14, 2010	1.53	1.88	1.51	1.52
1875	NYSE	FSI	Tue, Jul 13, 2010	1.43	1.51	1.43	1.51
1874	NYSE	FSI	Mon, Jul 12, 2010	1.43	1.48	1.43	1.45
1873	NYSE	FSI	Fri, Jul 9, 2010	1.55	1.55	1.45	1.45
1872	NYSE	FSI	Thu, Jul 8, 2010	1.60	1.62	1.40	1.47
1871	NYSE	FSI	Wed, Jul 7, 2010	1.44	1.52	1.44	1.45
1870	NYSE	FSI	Tue, Jul 6, 2010	1.45	1.52	1.44	1.48
1869	NYSE	FSI	Fri, Jul 2, 2010	1.52	1.52	1.44	1.44
1868	NYSE	FSI	Thu, Jul 1, 2010	1.49	1.59	1.46	1.50
1867	NYSE	FSI	Wed, Jun 30, 2010	1.45	1.69	1.44	1.69
1866	NYSE	FSI	Tue, Jun 29, 2010	1.46	1.60	1.46	1.60
1865	NYSE	FSI	Mon, Jun 28, 2010	1.50	1.58	1.43	1.49
1864	NYSE	FSI	Fri, Jun 25, 2010	1.68	1.68	1.49	1.55
1863	NYSE	FSI	Thu, Jun 24, 2010	1.63	1.65	1.59	1.59
1862	NYSE	FSI	Wed, Jun 23, 2010	1.70	1.70	1.63	1.68
1861	NYSE	FSI	Tue, Jun 22, 2010	1.62	1.70	1.60	1.65
1860	NYSE	FSI	Mon, Jun 21, 2010	1.58	1.66	1.58	1.66
1859	NYSE	FSI	Fri, Jun 18, 2010	1.50	1.64	1.50	1.58
1858	NYSE	FSI	Thu, Jun 17, 2010	1.46	1.59	1.45	1.53
1857	NYSE	FSI	Wed, Jun 16, 2010	1.67	1.73	1.59	1.66
1856	NYSE	FSI	Tue, Jun 15, 2010	1.35	1.52	1.35	1.52
1855	NYSE	FSI	Mon, Jun 14, 2010	1.50	1.51	1.28	1.35
1854	NYSE	FSI	Fri, Jun 11, 2010	1.45	1.63	1.23	1.50
1853	NYSE	FSI	Thu, Jun 10, 2010	1.60	1.60	1.46	1.50
1852	NYSE	FSI	Wed, Jun 9, 2010	1.62	1.70	1.60	1.70
1851	NYSE	FSI	Tue, Jun 8, 2010	1.74	1.74	1.66	1.66
1850	NYSE	FSI	Mon, Jun 7, 2010	1.74	1.74	1.66	1.71
1849	NYSE	FSI	Fri, Jun 4, 2010	1.81	1.89	1.70	1.74
1848	NYSE	FSI	Thu, Jun 3, 2010	1.80	1.89	1.80	1.89
1847	NYSE	FSI	Wed, Jun 2, 2010	1.80	1.85	1.80	1.85
1846	NYSE	FSI	Tue, Jun 1, 2010	1.80	1.90	1.70	1.90
1845	NYSE	FSI	Fri, May 28, 2010	1.80	1.80	1.80	1.80
1844	NYSE	FSI	Thu, May 27, 2010	1.75	1.80	1.75	1.80
1843	NYSE	FSI	Wed, May 26, 2010	1.80	1.80	1.80	1.80
1842	NYSE	FSI	Tue, May 25, 2010	1.72	1.80	1.70	1.80
1841	NYSE	FSI	Mon, May 24, 2010	1.80	1.85	1.71	1.85
1840	NYSE	FSI	Fri, May 21, 2010	1.78	1.85	1.70	1.85
1839	NYSE	FSI	Thu, May 20, 2010	1.70	1.85	1.70	1.85
1838	NYSE	FSI	Wed, May 19, 2010	1.95	1.97	1.75	1.85
1837	NYSE	FSI	Tue, May 18, 2010	1.99	1.99	1.95	1.95
1836	NYSE	FSI	Mon, May 17, 2010	1.95	2.00	1.90	1.95
1835	NYSE	FSI	Fri, May 14, 2010	1.84	1.94	1.84	1.94
1834	NYSE	FSI	Wed, May 12, 2010	1.75	1.84	1.75	1.84
1833	NYSE	FSI	Tue, May 11, 2010	1.85	1.85	1.75	1.85
1832	NYSE	FSI	Mon, May 10, 2010	1.90	1.90	1.80	1.85
1831	NYSE	FSI	Fri, May 7, 2010	1.79	1.82	1.72	1.80
1830	NYSE	FSI	Thu, May 6, 2010	1.79	1.89	1.65	1.84
1829	NYSE	FSI	Wed, May 5, 2010	1.84	1.89	1.79	1.89
1828	NYSE	FSI	Tue, May 4, 2010	1.74	1.89	1.70	1.89
1827	NYSE	FSI	Mon, May 3, 2010	1.88	1.90	1.82	1.90
1826	NYSE	FSI	Fri, Apr 30, 2010	1.90	1.90	1.90	1.90
1825	NYSE	FSI	Thu, Apr 29, 2010	1.85	1.90	1.80	1.88
1824	NYSE	FSI	Wed, Apr 28, 2010	1.90	1.94	1.85	1.90
1823	NYSE	FSI	Tue, Apr 27, 2010	1.90	1.93	1.75	1.93
1822	NYSE	FSI	Mon, Apr 26, 2010	1.94	1.95	1.83	1.95
1821	NYSE	FSI	Fri, Apr 23, 2010	1.88	1.93	1.83	1.93
1820	NYSE	FSI	Thu, Apr 22, 2010	1.93	1.93	1.78	1.93
1819	NYSE	FSI	Wed, Apr 21, 2010	1.85	1.93	1.80	1.93
1818	NYSE	FSI	Tue, Apr 20, 2010	1.90	1.95	1.84	1.94
1817	NYSE	FSI	Mon, Apr 19, 2010	1.89	1.89	1.84	1.89
1816	NYSE	FSI	Fri, Apr 16, 2010	1.80	1.89	1.80	1.89
1815	NYSE	FSI	Thu, Apr 15, 2010	1.90	1.90	1.85	1.85
1814	NYSE	FSI	Wed, Apr 14, 2010	1.72	1.90	1.72	1.89
1813	NYSE	FSI	Tue, Apr 13, 2010	1.80	1.95	1.80	1.92
1812	NYSE	FSI	Mon, Apr 12, 2010	1.99	1.99	1.90	1.95
1811	NYSE	FSI	Fri, Apr 9, 2010	1.95	1.98	1.90	1.98
1810	NYSE	FSI	Thu, Apr 8, 2010	1.83	1.95	1.83	1.95
1809	NYSE	FSI	Wed, Apr 7, 2010	1.62	1.83	1.62	1.83
1808	NYSE	FSI	Tue, Apr 6, 2010	1.61	1.69	1.61	1.65
1807	NYSE	FSI	Mon, Apr 5, 2010	1.66	1.66	1.65	1.65
1806	NYSE	FSI	Thu, Apr 1, 2010	1.68	1.68	1.61	1.61
1805	NYSE	FSI	Wed, Mar 31, 2010	1.61	1.68	1.61	1.65
1804	NYSE	FSI	Tue, Mar 30, 2010	1.60	1.69	1.56	1.65
1803	NYSE	FSI	Mon, Mar 29, 2010	1.65	1.65	1.60	1.65
1802	NYSE	FSI	Fri, Mar 26, 2010	1.60	1.65	1.56	1.65
1801	NYSE	FSI	Thu, Mar 25, 2010	1.78	1.78	1.55	1.64
1800	NYSE	FSI	Wed, Mar 24, 2010	1.67	1.68	1.63	1.67
1799	NYSE	FSI	Tue, Mar 23, 2010	1.70	1.72	1.70	1.70
1798	NYSE	FSI	Mon, Mar 22, 2010	1.61	1.79	1.61	1.70
1797	NYSE	FSI	Fri, Mar 19, 2010	1.73	1.74	1.56	1.70
1796	NYSE	FSI	Thu, Mar 18, 2010	1.72	1.77	1.57	1.68
1795	NYSE	FSI	Wed, Mar 17, 2010	1.70	1.78	1.70	1.75
1794	NYSE	FSI	Tue, Mar 16, 2010	1.78	1.78	1.66	1.77
1793	NYSE	FSI	Mon, Mar 15, 2010	1.75	1.79	1.74	1.79
1792	NYSE	FSI	Fri, Mar 12, 2010	1.67	1.79	1.67	1.79
1791	NYSE	FSI	Thu, Mar 11, 2010	1.75	1.80	1.66	1.80
1790	NYSE	FSI	Wed, Mar 10, 2010	1.80	1.80	1.75	1.80
1789	NYSE	FSI	Tue, Mar 9, 2010	1.82	1.82	1.74	1.80
1788	NYSE	FSI	Mon, Mar 8, 2010	1.80	1.80	1.80	1.80
1787	NYSE	FSI	Fri, Mar 5, 2010	1.74	1.79	1.73	1.79
1786	NYSE	FSI	Thu, Mar 4, 2010	1.75	1.79	1.75	1.79
1785	NYSE	FSI	Wed, Mar 3, 2010	1.75	1.80	1.74	1.78
1784	NYSE	FSI	Tue, Mar 2, 2010	1.73	1.80	1.73	1.76
1783	NYSE	FSI	Mon, Mar 1, 2010	1.75	1.78	1.75	1.78
1782	NYSE	FSI	Fri, Feb 26, 2010	1.81	1.83	1.74	1.79
1781	NYSE	FSI	Thu, Feb 25, 2010	1.74	1.83	1.74	1.83
1780	NYSE	FSI	Wed, Feb 24, 2010	1.85	1.87	1.77	1.84
1779	NYSE	FSI	Tue, Feb 23, 2010	1.81	1.86	1.76	1.85
1778	NYSE	FSI	Mon, Feb 22, 2010	1.90	1.90	1.80	1.85
1777	NYSE	FSI	Fri, Feb 19, 2010	1.85	1.85	1.71	1.80
1776	NYSE	FSI	Thu, Feb 18, 2010	1.89	1.90	1.66	1.80
1775	NYSE	FSI	Wed, Feb 17, 2010	1.99	1.99	1.89	1.89
1774	NYSE	FSI	Tue, Feb 16, 2010	2.18	2.18	1.90	1.97
1773	NYSE	FSI	Fri, Feb 12, 2010	1.95	1.96	1.91	1.95
1772	NYSE	FSI	Thu, Feb 11, 2010	1.94	1.94	1.90	1.94
1771	NYSE	FSI	Wed, Feb 10, 2010	1.94	1.96	1.89	1.90
1770	NYSE	FSI	Tue, Feb 9, 2010	1.99	1.99	1.94	1.96
1769	NYSE	FSI	Mon, Feb 8, 2010	1.75	2.00	1.75	2.00
1768	NYSE	FSI	Fri, Feb 5, 2010	1.86	1.86	1.76	1.82
1767	NYSE	FSI	Thu, Feb 4, 2010	1.80	1.90	1.75	1.90
1766	NYSE	FSI	Wed, Feb 3, 2010	1.94	1.95	1.74	1.90
1765	NYSE	FSI	Tue, Feb 2, 2010	1.92	1.92	1.85	1.91
1764	NYSE	FSI	Mon, Feb 1, 2010	1.96	1.96	1.90	1.94
1763	NYSE	FSI	Fri, Jan 29, 2010	1.92	1.99	1.92	1.96
1762	NYSE	FSI	Thu, Jan 28, 2010	1.95	1.99	1.88	1.94
1761	NYSE	FSI	Wed, Jan 27, 2010	1.97	1.98	1.90	1.98
1760	NYSE	FSI	Tue, Jan 26, 2010	2.20	2.20	1.88	1.98
1759	NYSE	FSI	Mon, Jan 25, 2010	1.95	2.03	1.88	2.01
1758	NYSE	FSI	Fri, Jan 22, 2010	1.96	1.96	1.80	1.88
1757	NYSE	FSI	Thu, Jan 21, 2010	2.15	2.15	1.95	2.00
1756	NYSE	FSI	Wed, Jan 20, 2010	2.29	2.29	2.13	2.15
1755	NYSE	FSI	Tue, Jan 19, 2010	2.10	2.25	2.07	2.25
1754	NYSE	FSI	Fri, Jan 15, 2010	2.05	2.20	1.81	2.07
1753	NYSE	FSI	Thu, Jan 14, 2010	2.04	2.14	2.04	2.09
1752	NYSE	FSI	Wed, Jan 13, 2010	1.80	2.04	1.80	2.00
1751	NYSE	FSI	Tue, Jan 12, 2010	1.75	1.90	1.69	1.85
1750	NYSE	FSI	Mon, Jan 11, 2010	1.77	1.77	1.72	1.72
1749	NYSE	FSI	Fri, Jan 8, 2010	1.77	1.77	1.62	1.77
1748	NYSE	FSI	Thu, Jan 7, 2010	1.64	1.78	1.62	1.77
1747	NYSE	FSI	Wed, Jan 6, 2010	1.70	1.74	1.65	1.71
1746	NYSE	FSI	Tue, Jan 5, 2010	1.75	1.75	1.61	1.69
1745	NYSE	FSI	Mon, Jan 4, 2010	1.71	1.85	1.60	1.67
1744	NYSE	FSI	Thu, Dec 31, 2009	1.61	1.68	1.61	1.68
1743	NYSE	FSI	Wed, Dec 30, 2009	1.61	1.61	1.55	1.60
1742	NYSE	FSI	Tue, Dec 29, 2009	1.54	1.60	1.49	1.60
1741	NYSE	FSI	Mon, Dec 28, 2009	1.45	1.56	1.43	1.55
1740	NYSE	FSI	Thu, Dec 24, 2009	1.25	1.49	1.25	1.49
1739	NYSE	FSI	Wed, Dec 23, 2009	1.51	1.51	1.47	1.48
1738	NYSE	FSI	Tue, Dec 22, 2009	1.55	1.58	1.49	1.56
1737	NYSE	FSI	Mon, Dec 21, 2009	1.51	1.55	1.47	1.54
1736	NYSE	FSI	Fri, Dec 18, 2009	1.44	1.60	1.44	1.50
1735	NYSE	FSI	Thu, Dec 17, 2009	1.61	1.61	1.54	1.60
1734	NYSE	FSI	Wed, Dec 16, 2009	1.75	1.75	1.55	1.59
1733	NYSE	FSI	Tue, Dec 15, 2009	1.55	1.55	1.41	1.55
1732	NYSE	FSI	Mon, Dec 14, 2009	1.61	1.61	1.46	1.55
1731	NYSE	FSI	Fri, Dec 11, 2009	1.60	1.60	1.52	1.60
1730	NYSE	FSI	Thu, Dec 10, 2009	1.50	1.57	1.48	1.56
1729	NYSE	FSI	Wed, Dec 9, 2009	1.55	1.60	1.42	1.55
1728	NYSE	FSI	Tue, Dec 8, 2009	1.65	1.65	1.45	1.59
1727	NYSE	FSI	Mon, Dec 7, 2009	1.70	1.75	1.55	1.60
1726	NYSE	FSI	Fri, Dec 4, 2009	1.68	1.70	1.50	1.70
1725	NYSE	FSI	Thu, Dec 3, 2009	1.61	1.89	1.44	1.70
1724	NYSE	FSI	Wed, Dec 2, 2009	1.67	1.79	1.56	1.74
1723	NYSE	FSI	Tue, Dec 1, 2009	1.70	1.73	1.65	1.73
1722	NYSE	FSI	Mon, Nov 30, 2009	1.73	1.73	1.60	1.70
1721	NYSE	FSI	Fri, Nov 27, 2009	1.58	1.70	1.58	1.70
1720	NYSE	FSI	Wed, Nov 25, 2009	1.73	1.85	1.72	1.73
1719	NYSE	FSI	Tue, Nov 24, 2009	1.70	1.75	1.63	1.75
1718	NYSE	FSI	Mon, Nov 23, 2009	1.65	1.78	1.65	1.71
1717	NYSE	FSI	Fri, Nov 20, 2009	1.38	1.70	1.38	1.65
1716	NYSE	FSI	Thu, Nov 19, 2009	1.29	1.40	1.28	1.39
1715	NYSE	FSI	Wed, Nov 18, 2009	1.30	1.33	1.28	1.33
1714	NYSE	FSI	Tue, Nov 17, 2009	1.28	1.29	1.28	1.28
1713	NYSE	FSI	Mon, Nov 16, 2009	1.25	1.28	1.19	1.28
1712	NYSE	FSI	Fri, Nov 13, 2009	1.30	1.30	1.24	1.24
1711	NYSE	FSI	Thu, Nov 12, 2009	1.29	1.29	1.29	1.29
1710	NYSE	FSI	Wed, Nov 11, 2009	1.29	1.29	1.13	1.29
1709	NYSE	FSI	Tue, Nov 10, 2009	1.29	1.29	1.15	1.25
1708	NYSE	FSI	Mon, Nov 9, 2009	1.30	1.30	1.16	1.28
1707	NYSE	FSI	Fri, Nov 6, 2009	1.20	1.49	1.15	1.27
1706	NYSE	FSI	Thu, Nov 5, 2009	1.15	1.33	1.15	1.33
1705	NYSE	FSI	Wed, Nov 4, 2009	1.30	1.30	1.28	1.30
1704	NYSE	FSI	Tue, Nov 3, 2009	1.25	1.30	1.25	1.28
1703	NYSE	FSI	Mon, Nov 2, 2009	1.21	1.25	1.20	1.24
1702	NYSE	FSI	Fri, Oct 30, 2009	1.20	1.20	1.20	1.20
1701	NYSE	FSI	Thu, Oct 29, 2009	1.12	1.18	1.11	1.18
1700	NYSE	FSI	Wed, Oct 28, 2009	1.25	1.25	1.08	1.17
1699	NYSE	FSI	Tue, Oct 27, 2009	1.25	1.25	1.13	1.23
1698	NYSE	FSI	Mon, Oct 26, 2009	1.20	1.24	1.15	1.24
1697	NYSE	FSI	Fri, Oct 23, 2009	1.18	1.23	1.14	1.17
1696	NYSE	FSI	Thu, Oct 22, 2009	1.30	1.30	1.01	1.24
1695	NYSE	FSI	Tue, Oct 20, 2009	1.16	1.30	1.16	1.29
1694	NYSE	FSI	Fri, Oct 16, 2009	1.25	1.25	1.15	1.20
1693	NYSE	FSI	Thu, Oct 15, 2009	1.18	1.25	1.18	1.25
1692	NYSE	FSI	Wed, Oct 14, 2009	1.20	1.24	1.20	1.24
1691	NYSE	FSI	Tue, Oct 13, 2009	1.25	1.29	1.10	1.24
1690	NYSE	FSI	Mon, Oct 12, 2009	1.30	1.30	1.19	1.19
1689	NYSE	FSI	Fri, Oct 9, 2009	1.20	1.25	1.13	1.25
1688	NYSE	FSI	Thu, Oct 8, 2009	1.18	1.18	1.13	1.18
1687	NYSE	FSI	Wed, Oct 7, 2009	1.28	1.29	1.10	1.28
1686	NYSE	FSI	Tue, Oct 6, 2009	1.35	1.35	1.09	1.23
1685	NYSE	FSI	Mon, Oct 5, 2009	1.27	1.27	1.26	1.27
1684	NYSE	FSI	Fri, Oct 2, 2009	1.25	1.27	1.19	1.24
1683	NYSE	FSI	Thu, Oct 1, 2009	1.27	1.27	1.20	1.26
1682	NYSE	FSI	Wed, Sep 30, 2009	1.26	1.26	1.26	1.26
1681	NYSE	FSI	Tue, Sep 29, 2009	1.26	1.26	1.10	1.25
1680	NYSE	FSI	Fri, Sep 25, 2009	1.23	1.25	1.22	1.25
1679	NYSE	FSI	Thu, Sep 24, 2009	1.32	1.33	0.98	1.19
1678	NYSE	FSI	Wed, Sep 23, 2009	1.25	1.30	1.25	1.29
1677	NYSE	FSI	Tue, Sep 22, 2009	1.33	1.33	1.22	1.29
1676	NYSE	FSI	Mon, Sep 21, 2009	1.26	1.29	1.26	1.28
1675	NYSE	FSI	Fri, Sep 18, 2009	1.29	1.29	1.16	1.28
1674	NYSE	FSI	Thu, Sep 17, 2009	1.29	1.30	1.13	1.28
1673	NYSE	FSI	Wed, Sep 16, 2009	1.28	1.29	1.10	1.28
1672	NYSE	FSI	Tue, Sep 15, 2009	1.29	1.29	1.29	1.29
1671	NYSE	FSI	Mon, Sep 14, 2009	1.15	1.29	1.10	1.28
1670	NYSE	FSI	Fri, Sep 11, 2009	1.25	1.25	1.25	1.25
1669	NYSE	FSI	Thu, Sep 10, 2009	1.25	1.25	1.25	1.25
1668	NYSE	FSI	Wed, Sep 9, 2009	1.25	1.25	1.19	1.23
1667	NYSE	FSI	Tue, Sep 8, 2009	1.20	1.24	1.19	1.24
1666	NYSE	FSI	Fri, Sep 4, 2009	1.19	1.19	1.10	1.18
1665	NYSE	FSI	Thu, Sep 3, 2009	1.18	1.19	1.18	1.19
1664	NYSE	FSI	Wed, Sep 2, 2009	1.20	1.20	1.20	1.20
1663	NYSE	FSI	Tue, Sep 1, 2009	1.21	1.21	1.20	1.20
1662	NYSE	FSI	Mon, Aug 31, 2009	1.25	1.25	1.15	1.24
1661	NYSE	FSI	Fri, Aug 28, 2009	1.26	1.26	1.26	1.26
1660	NYSE	FSI	Thu, Aug 27, 2009	1.17	1.27	1.13	1.26
1659	NYSE	FSI	Wed, Aug 26, 2009	1.21	1.30	1.21	1.30
1658	NYSE	FSI	Tue, Aug 25, 2009	1.21	1.29	1.21	1.29
1657	NYSE	FSI	Mon, Aug 24, 2009	1.38	1.38	1.21	1.26
1656	NYSE	FSI	Fri, Aug 21, 2009	1.30	1.38	1.30	1.38
1655	NYSE	FSI	Thu, Aug 20, 2009	1.22	1.32	1.20	1.32
1654	NYSE	FSI	Wed, Aug 19, 2009	1.23	1.33	1.23	1.33
1653	NYSE	FSI	Tue, Aug 18, 2009	1.30	1.35	1.30	1.33
1652	NYSE	FSI	Mon, Aug 17, 2009	1.22	1.28	1.21	1.28
1651	NYSE	FSI	Fri, Aug 14, 2009	1.30	1.30	1.29	1.30
1650	NYSE	FSI	Thu, Aug 13, 2009	1.30	1.30	1.23	1.29
1649	NYSE	FSI	Wed, Aug 12, 2009	1.20	1.30	1.19	1.30
1648	NYSE	FSI	Tue, Aug 11, 2009	1.30	1.30	1.30	1.30
1647	NYSE	FSI	Mon, Aug 10, 2009	1.30	1.35	1.19	1.20
1646	NYSE	FSI	Fri, Aug 7, 2009	1.31	1.31	1.20	1.23
1645	NYSE	FSI	Thu, Aug 6, 2009	1.20	1.30	1.20	1.21
1644	NYSE	FSI	Wed, Aug 5, 2009	1.30	1.30	1.29	1.30
1643	NYSE	FSI	Tue, Aug 4, 2009	1.25	1.26	1.24	1.24
1642	NYSE	FSI	Mon, Aug 3, 2009	1.25	1.28	1.20	1.24
1641	NYSE	FSI	Fri, Jul 31, 2009	1.30	1.35	1.28	1.35
1640	NYSE	FSI	Thu, Jul 30, 2009	1.35	1.35	1.35	1.35
1639	NYSE	FSI	Wed, Jul 29, 2009	1.28	1.35	1.25	1.34
1638	NYSE	FSI	Tue, Jul 28, 2009	1.24	1.30	1.24	1.30
1637	NYSE	FSI	Mon, Jul 27, 2009	1.25	1.29	1.22	1.29
1636	NYSE	FSI	Fri, Jul 24, 2009	1.22	1.22	1.22	1.22
1635	NYSE	FSI	Thu, Jul 23, 2009	1.20	1.28	1.20	1.22
1634	NYSE	FSI	Wed, Jul 22, 2009	1.18	1.24	1.10	1.24
1633	NYSE	FSI	Tue, Jul 21, 2009	1.11	1.40	1.11	1.25
1632	NYSE	FSI	Mon, Jul 20, 2009	1.35	1.35	1.20	1.34
1631	NYSE	FSI	Fri, Jul 17, 2009	1.34	1.34	1.28	1.28
1630	NYSE	FSI	Thu, Jul 16, 2009	1.37	1.37	1.30	1.35
1629	NYSE	FSI	Wed, Jul 15, 2009	1.35	1.37	1.20	1.37
1628	NYSE	FSI	Tue, Jul 14, 2009	1.20	1.25	1.20	1.25
1627	NYSE	FSI	Mon, Jul 13, 2009	1.21	1.21	1.10	1.19
1626	NYSE	FSI	Fri, Jul 10, 2009	1.27	1.27	1.18	1.24
1625	NYSE	FSI	Thu, Jul 9, 2009	1.29	1.29	1.25	1.27
1624	NYSE	FSI	Wed, Jul 8, 2009	1.34	1.34	1.30	1.30
1623	NYSE	FSI	Tue, Jul 7, 2009	1.32	1.33	1.30	1.33
1622	NYSE	FSI	Mon, Jul 6, 2009	1.30	1.36	1.30	1.35
1621	NYSE	FSI	Thu, Jul 2, 2009	1.36	1.36	1.33	1.36
1620	NYSE	FSI	Wed, Jul 1, 2009	1.42	1.42	1.31	1.31
1619	NYSE	FSI	Tue, Jun 30, 2009	1.40	1.42	1.31	1.39
1618	NYSE	FSI	Mon, Jun 29, 2009	1.40	1.44	1.39	1.39
1617	NYSE	FSI	Fri, Jun 26, 2009	1.35	1.40	1.34	1.40
1616	NYSE	FSI	Thu, Jun 25, 2009	1.30	1.39	1.30	1.39
1615	NYSE	FSI	Wed, Jun 24, 2009	1.30	1.36	1.29	1.36
1614	NYSE	FSI	Tue, Jun 23, 2009	1.20	1.27	1.20	1.27
1613	NYSE	FSI	Fri, Jun 19, 2009	1.30	1.30	1.25	1.25
1612	NYSE	FSI	Thu, Jun 18, 2009	1.25	1.25	1.20	1.20
1611	NYSE	FSI	Wed, Jun 17, 2009	1.37	1.37	1.30	1.30
1610	NYSE	FSI	Tue, Jun 16, 2009	1.30	1.38	1.30	1.38
1609	NYSE	FSI	Mon, Jun 15, 2009	1.40	1.40	1.25	1.39
1608	NYSE	FSI	Fri, Jun 12, 2009	1.30	1.47	1.30	1.40
1607	NYSE	FSI	Thu, Jun 11, 2009	1.25	1.44	1.25	1.44
1606	NYSE	FSI	Wed, Jun 10, 2009	1.35	1.41	1.25	1.35
1605	NYSE	FSI	Tue, Jun 9, 2009	1.46	1.46	1.46	1.46
1604	NYSE	FSI	Mon, Jun 8, 2009	1.33	1.48	1.33	1.40
1603	NYSE	FSI	Fri, Jun 5, 2009	1.39	1.39	1.35	1.39
1602	NYSE	FSI	Thu, Jun 4, 2009	1.35	1.45	1.33	1.45
1601	NYSE	FSI	Wed, Jun 3, 2009	1.45	1.47	1.37	1.43
1600	NYSE	FSI	Tue, Jun 2, 2009	1.35	1.40	1.35	1.39
1599	NYSE	FSI	Mon, Jun 1, 2009	1.37	1.42	1.37	1.37
1598	NYSE	FSI	Fri, May 29, 2009	1.43	1.43	1.27	1.43
1597	NYSE	FSI	Thu, May 28, 2009	1.36	1.58	1.26	1.40
1596	NYSE	FSI	Wed, May 27, 2009	1.50	1.56	1.35	1.42
1595	NYSE	FSI	Tue, May 26, 2009	1.55	1.60	1.45	1.59
1594	NYSE	FSI	Fri, May 22, 2009	1.59	1.59	1.41	1.57
1593	NYSE	FSI	Thu, May 21, 2009	1.59	1.65	1.55	1.61
1592	NYSE	FSI	Wed, May 20, 2009	1.43	1.59	1.43	1.52
1591	NYSE	FSI	Tue, May 19, 2009	1.50	1.50	1.45	1.50
1590	NYSE	FSI	Mon, May 18, 2009	1.45	1.50	1.35	1.50
1589	NYSE	FSI	Fri, May 15, 2009	1.45	1.45	1.45	1.45
1588	NYSE	FSI	Thu, May 14, 2009	1.57	1.57	1.36	1.45
1587	NYSE	FSI	Wed, May 13, 2009	1.67	1.71	1.42	1.65
1586	NYSE	FSI	Tue, May 12, 2009	1.59	1.72	1.51	1.69
1585	NYSE	FSI	Mon, May 11, 2009	1.46	1.55	1.46	1.55
1584	NYSE	FSI	Fri, May 8, 2009	1.40	1.46	1.27	1.40
1583	NYSE	FSI	Thu, May 7, 2009	1.44	1.44	1.44	1.44
1582	NYSE	FSI	Wed, May 6, 2009	1.35	1.44	1.35	1.44
1581	NYSE	FSI	Tue, May 5, 2009	1.40	1.40	1.27	1.39
1580	NYSE	FSI	Mon, May 4, 2009	1.40	1.50	1.30	1.40
1579	NYSE	FSI	Fri, May 1, 2009	1.56	1.56	1.32	1.40
1578	NYSE	FSI	Thu, Apr 30, 2009	1.50	1.60	1.40	1.55
1577	NYSE	FSI	Wed, Apr 29, 2009	1.60	1.60	1.50	1.53
1576	NYSE	FSI	Tue, Apr 28, 2009	1.58	1.58	1.58	1.58
1575	NYSE	FSI	Mon, Apr 27, 2009	1.50	1.57	1.50	1.57
1574	NYSE	FSI	Fri, Apr 24, 2009	1.55	1.60	1.27	1.60
1573	NYSE	FSI	Thu, Apr 23, 2009	1.45	1.54	1.45	1.54
1572	NYSE	FSI	Wed, Apr 22, 2009	1.55	1.55	1.49	1.55
1571	NYSE	FSI	Tue, Apr 21, 2009	1.47	1.55	1.47	1.55
1570	NYSE	FSI	Mon, Apr 20, 2009	1.59	1.59	1.34	1.48
1569	NYSE	FSI	Fri, Apr 17, 2009	1.70	1.70	1.50	1.65
1568	NYSE	FSI	Thu, Apr 16, 2009	1.65	1.74	1.53	1.67
1567	NYSE	FSI	Wed, Apr 15, 2009	1.75	1.75	1.75	1.75
1566	NYSE	FSI	Tue, Apr 14, 2009	1.75	1.78	1.55	1.74
1565	NYSE	FSI	Mon, Apr 13, 2009	1.65	1.74	1.65	1.74
1564	NYSE	FSI	Wed, Apr 8, 2009	1.80	1.80	1.71	1.71
1563	NYSE	FSI	Tue, Apr 7, 2009	1.70	1.73	1.62	1.73
1562	NYSE	FSI	Mon, Apr 6, 2009	1.80	1.80	1.70	1.74
1561	NYSE	FSI	Fri, Apr 3, 2009	1.79	1.79	1.70	1.78
1560	NYSE	FSI	Thu, Apr 2, 2009	1.69	1.78	1.68	1.78
1559	NYSE	FSI	Wed, Apr 1, 2009	1.78	1.80	1.70	1.79
1558	NYSE	FSI	Tue, Mar 31, 2009	1.80	1.88	1.80	1.88
1557	NYSE	FSI	Mon, Mar 30, 2009	1.91	1.91	1.80	1.84
1556	NYSE	FSI	Fri, Mar 27, 2009	1.95	2.00	1.88	1.90
1555	NYSE	FSI	Thu, Mar 26, 2009	1.94	1.94	1.86	1.94
1554	NYSE	FSI	Wed, Mar 25, 2009	1.94	1.94	1.87	1.94
1553	NYSE	FSI	Tue, Mar 24, 2009	1.90	1.95	1.80	1.94
1552	NYSE	FSI	Mon, Mar 23, 2009	1.98	1.98	1.98	1.98
1551	NYSE	FSI	Fri, Mar 20, 2009	1.97	1.97	1.97	1.97
1550	NYSE	FSI	Thu, Mar 19, 2009	1.98	1.98	1.98	1.98
1549	NYSE	FSI	Wed, Mar 18, 2009	1.95	1.97	1.95	1.97
1548	NYSE	FSI	Tue, Mar 17, 2009	1.98	1.98	1.98	1.98
1547	NYSE	FSI	Mon, Mar 16, 2009	1.92	1.94	1.92	1.94
1546	NYSE	FSI	Fri, Mar 13, 2009	1.85	1.95	1.85	1.95
1545	NYSE	FSI	Thu, Mar 12, 2009	1.90	1.97	1.89	1.97
1544	NYSE	FSI	Wed, Mar 11, 2009	1.95	2.03	1.65	1.90
1543	NYSE	FSI	Tue, Mar 10, 2009	1.94	2.02	1.94	2.00
1542	NYSE	FSI	Mon, Mar 9, 2009	1.95	1.95	1.90	1.95
1541	NYSE	FSI	Fri, Mar 6, 2009	1.81	1.85	1.81	1.85
1540	NYSE	FSI	Thu, Mar 5, 2009	1.70	1.76	1.61	1.76
1539	NYSE	FSI	Wed, Mar 4, 2009	1.83	1.83	1.73	1.80
1538	NYSE	FSI	Tue, Mar 3, 2009	1.70	1.81	1.66	1.75
1537	NYSE	FSI	Mon, Mar 2, 2009	1.87	1.87	1.70	1.79
1536	NYSE	FSI	Fri, Feb 27, 2009	1.84	1.99	1.81	1.97
1535	NYSE	FSI	Thu, Feb 26, 2009	1.90	1.90	1.81	1.90
1534	NYSE	FSI	Wed, Feb 25, 2009	1.85	1.97	1.67	1.89
1533	NYSE	FSI	Tue, Feb 24, 2009	1.74	1.98	1.74	1.98
1532	NYSE	FSI	Mon, Feb 23, 2009	1.80	1.93	1.75	1.93
1531	NYSE	FSI	Fri, Feb 20, 2009	1.89	1.89	1.89	1.89
1530	NYSE	FSI	Thu, Feb 19, 2009	1.89	1.99	1.84	1.99
1529	NYSE	FSI	Wed, Feb 18, 2009	1.80	1.89	1.80	1.89
1528	NYSE	FSI	Tue, Feb 17, 2009	1.90	1.97	1.76	1.87
1527	NYSE	FSI	Fri, Feb 13, 2009	2.10	2.10	2.00	2.09
1526	NYSE	FSI	Thu, Feb 12, 2009	2.05	2.05	1.94	2.04
1525	NYSE	FSI	Wed, Feb 11, 2009	2.00	2.00	1.75	2.00
1524	NYSE	FSI	Tue, Feb 10, 2009	2.10	2.10	1.85	1.99
1523	NYSE	FSI	Mon, Feb 9, 2009	2.05	2.10	1.99	2.09
1522	NYSE	FSI	Fri, Feb 6, 2009	1.97	2.07	1.97	2.04
1521	NYSE	FSI	Thu, Feb 5, 2009	2.00	2.00	1.84	2.00
1520	NYSE	FSI	Wed, Feb 4, 2009	2.09	2.09	2.09	2.09
1519	NYSE	FSI	Tue, Feb 3, 2009	2.05	2.10	1.95	2.10
1518	NYSE	FSI	Mon, Feb 2, 2009	2.00	2.05	2.00	2.05
1517	NYSE	FSI	Fri, Jan 30, 2009	2.10	2.10	2.05	2.05
1516	NYSE	FSI	Thu, Jan 29, 2009	2.00	2.10	1.96	2.00
1515	NYSE	FSI	Wed, Jan 28, 2009	2.05	2.05	1.95	2.00
1514	NYSE	FSI	Tue, Jan 27, 2009	1.96	2.05	1.96	2.03
1513	NYSE	FSI	Mon, Jan 26, 2009	2.01	2.10	1.73	2.05
1512	NYSE	FSI	Fri, Jan 23, 2009	2.00	2.05	1.95	2.04
1511	NYSE	FSI	Thu, Jan 22, 2009	2.00	2.03	2.00	2.02
1510	NYSE	FSI	Wed, Jan 21, 2009	2.00	2.05	2.00	2.04
1509	NYSE	FSI	Tue, Jan 20, 2009	2.00	2.05	2.00	2.05
1508	NYSE	FSI	Fri, Jan 16, 2009	2.01	2.03	2.00	2.00
1507	NYSE	FSI	Thu, Jan 15, 2009	2.05	2.10	2.00	2.05
1506	NYSE	FSI	Wed, Jan 14, 2009	2.00	2.12	1.96	2.07
1505	NYSE	FSI	Tue, Jan 13, 2009	2.10	2.10	2.00	2.10
1504	NYSE	FSI	Mon, Jan 12, 2009	2.20	2.47	2.00	2.10
1503	NYSE	FSI	Fri, Jan 9, 2009	1.95	2.10	1.95	2.05
1502	NYSE	FSI	Thu, Jan 8, 2009	2.09	2.14	2.00	2.05
1501	NYSE	FSI	Wed, Jan 7, 2009	2.05	2.15	1.99	2.06
1500	NYSE	FSI	Tue, Jan 6, 2009	2.15	2.20	2.02	2.15
1499	NYSE	FSI	Mon, Jan 5, 2009	2.10	2.25	2.00	2.07
1498	NYSE	FSI	Fri, Jan 2, 2009	2.29	2.29	2.19	2.28
1497	NYSE	FSI	Wed, Dec 31, 2008	2.16	2.29	2.10	2.29
1496	NYSE	FSI	Tue, Dec 30, 2008	2.10	2.15	2.10	2.15
1495	NYSE	FSI	Mon, Dec 29, 2008	2.03	2.13	2.03	2.10
1494	NYSE	FSI	Fri, Dec 26, 2008	2.10	2.12	2.01	2.10
1493	NYSE	FSI	Wed, Dec 24, 2008	2.12	2.12	2.00	2.10
1492	NYSE	FSI	Tue, Dec 23, 2008	2.12	2.12	2.10	2.10
1491	NYSE	FSI	Mon, Dec 22, 2008	2.00	2.12	2.00	2.12
1490	NYSE	FSI	Fri, Dec 19, 2008	2.12	2.12	2.12	2.12
1489	NYSE	FSI	Thu, Dec 18, 2008	2.05	2.10	2.00	2.10
1488	NYSE	FSI	Wed, Dec 17, 2008	2.05	2.05	2.00	2.05
1487	NYSE	FSI	Tue, Dec 16, 2008	2.19	2.19	2.00	2.05
1486	NYSE	FSI	Mon, Dec 15, 2008	2.05	2.10	2.00	2.10
1485	NYSE	FSI	Fri, Dec 12, 2008	2.13	2.13	2.00	2.05
1484	NYSE	FSI	Thu, Dec 11, 2008	2.08	2.18	1.98	2.18
1483	NYSE	FSI	Wed, Dec 10, 2008	1.96	2.15	1.96	2.08
1482	NYSE	FSI	Tue, Dec 9, 2008	1.94	1.95	1.79	1.95
1481	NYSE	FSI	Mon, Dec 8, 2008	1.72	1.94	1.62	1.89
1480	NYSE	FSI	Fri, Dec 5, 2008	1.55	1.59	1.49	1.59
1479	NYSE	FSI	Thu, Dec 4, 2008	1.40	1.50	1.40	1.50
1478	NYSE	FSI	Wed, Dec 3, 2008	1.40	1.46	1.34	1.39
1477	NYSE	FSI	Tue, Dec 2, 2008	1.13	1.26	1.12	1.24
1476	NYSE	FSI	Mon, Dec 1, 2008	1.02	1.20	1.02	1.18
1475	NYSE	FSI	Fri, Nov 28, 2008	1.20	1.20	1.18	1.18
1474	NYSE	FSI	Wed, Nov 26, 2008	1.18	1.18	1.05	1.18
1473	NYSE	FSI	Tue, Nov 25, 2008	1.18	1.18	1.18	1.18
1472	NYSE	FSI	Mon, Nov 24, 2008	1.03	1.18	1.03	1.15
1471	NYSE	FSI	Fri, Nov 21, 2008	1.05	1.20	1.03	1.20
1470	NYSE	FSI	Thu, Nov 20, 2008	1.20	1.30	1.10	1.20
1469	NYSE	FSI	Wed, Nov 19, 2008	1.35	1.35	1.25	1.35
1468	NYSE	FSI	Tue, Nov 18, 2008	1.30	1.49	1.25	1.30
1467	NYSE	FSI	Mon, Nov 17, 2008	1.30	1.43	1.25	1.40
1466	NYSE	FSI	Fri, Nov 14, 2008	1.25	1.32	1.15	1.30
1465	NYSE	FSI	Thu, Nov 13, 2008	1.10	1.29	0.95	1.15
1464	NYSE	FSI	Wed, Nov 12, 2008	1.25	1.25	1.20	1.25
1463	NYSE	FSI	Tue, Nov 11, 2008	1.21	1.30	1.15	1.25
1462	NYSE	FSI	Mon, Nov 10, 2008	1.20	1.20	1.15	1.20
1461	NYSE	FSI	Fri, Nov 7, 2008	1.27	1.27	1.25	1.25
1460	NYSE	FSI	Thu, Nov 6, 2008	1.30	1.30	1.10	1.20
1459	NYSE	FSI	Wed, Nov 5, 2008	1.45	1.45	1.24	1.25
1458	NYSE	FSI	Tue, Nov 4, 2008	1.45	1.45	1.25	1.40
1457	NYSE	FSI	Mon, Nov 3, 2008	1.49	1.49	1.40	1.40
1456	NYSE	FSI	Fri, Oct 31, 2008	1.45	1.55	1.30	1.50
1455	NYSE	FSI	Thu, Oct 30, 2008	1.20	1.43	1.19	1.43
1454	NYSE	FSI	Wed, Oct 29, 2008	1.22	1.22	1.05	1.15
1453	NYSE	FSI	Tue, Oct 28, 2008	1.08	1.10	1.08	1.10
1452	NYSE	FSI	Mon, Oct 27, 2008	1.18	1.25	1.10	1.20
1451	NYSE	FSI	Fri, Oct 24, 2008	1.17	1.20	1.12	1.20
1450	NYSE	FSI	Thu, Oct 23, 2008	1.15	1.28	1.15	1.15
1449	NYSE	FSI	Wed, Oct 22, 2008	1.28	1.28	1.16	1.26
1448	NYSE	FSI	Tue, Oct 21, 2008	1.35	1.35	1.28	1.33
1447	NYSE	FSI	Mon, Oct 20, 2008	1.45	1.45	1.45	1.45
1446	NYSE	FSI	Fri, Oct 17, 2008	1.43	1.43	1.35	1.43
1445	NYSE	FSI	Thu, Oct 16, 2008	1.45	1.45	1.30	1.45
1444	NYSE	FSI	Wed, Oct 15, 2008	1.35	1.45	1.30	1.45
1443	NYSE	FSI	Tue, Oct 14, 2008	1.37	1.38	1.33	1.33
1442	NYSE	FSI	Mon, Oct 13, 2008	1.28	1.40	1.28	1.30
1441	NYSE	FSI	Fri, Oct 10, 2008	1.18	1.30	1.12	1.29
1440	NYSE	FSI	Thu, Oct 9, 2008	1.50	1.50	1.30	1.30
1439	NYSE	FSI	Wed, Oct 8, 2008	1.41	1.50	1.30	1.50
1438	NYSE	FSI	Tue, Oct 7, 2008	1.60	1.70	1.42	1.60
1437	NYSE	FSI	Mon, Oct 6, 2008	1.47	1.60	1.26	1.49
1436	NYSE	FSI	Fri, Oct 3, 2008	1.60	1.60	1.60	1.60
1435	NYSE	FSI	Thu, Oct 2, 2008	1.64	1.64	1.41	1.50
1434	NYSE	FSI	Wed, Oct 1, 2008	1.59	1.70	1.59	1.64
1433	NYSE	FSI	Tue, Sep 30, 2008	1.52	1.65	1.34	1.59
1432	NYSE	FSI	Mon, Sep 29, 2008	1.69	1.80	1.50	1.71
1431	NYSE	FSI	Thu, Sep 25, 2008	1.81	2.00	1.66	2.00
1430	NYSE	FSI	Wed, Sep 24, 2008	1.75	1.97	1.66	1.97
1429	NYSE	FSI	Tue, Sep 23, 2008	1.99	2.09	1.75	2.00
1428	NYSE	FSI	Mon, Sep 22, 2008	2.01	2.06	1.99	2.05
1427	NYSE	FSI	Fri, Sep 19, 2008	1.96	2.07	1.86	2.07
1426	NYSE	FSI	Thu, Sep 18, 2008	1.98	2.08	1.82	2.05
1425	NYSE	FSI	Wed, Sep 17, 2008	2.05	2.05	1.90	2.04
1424	NYSE	FSI	Tue, Sep 16, 2008	1.82	1.99	1.80	1.99
1423	NYSE	FSI	Mon, Sep 15, 2008	2.02	2.15	1.99	1.99
1422	NYSE	FSI	Fri, Sep 12, 2008	2.06	2.19	2.00	2.19
1421	NYSE	FSI	Thu, Sep 11, 2008	2.15	2.31	2.01	2.25
1420	NYSE	FSI	Wed, Sep 10, 2008	2.25	2.33	2.15	2.32
1419	NYSE	FSI	Tue, Sep 9, 2008	2.17	2.20	2.08	2.20
1418	NYSE	FSI	Mon, Sep 8, 2008	2.06	2.18	2.06	2.18
1417	NYSE	FSI	Fri, Sep 5, 2008	2.14	2.17	2.08	2.16
1416	NYSE	FSI	Thu, Sep 4, 2008	2.24	2.28	2.06	2.09
1415	NYSE	FSI	Wed, Sep 3, 2008	2.12	2.18	2.11	2.18
1414	NYSE	FSI	Tue, Sep 2, 2008	2.17	2.35	2.10	2.18
1413	NYSE	FSI	Fri, Aug 29, 2008	2.35	2.44	2.22	2.39
1412	NYSE	FSI	Thu, Aug 28, 2008	2.45	2.45	2.15	2.40
1411	NYSE	FSI	Wed, Aug 27, 2008	2.37	2.45	2.35	2.45
1410	NYSE	FSI	Tue, Aug 26, 2008	2.35	2.38	2.35	2.38
1409	NYSE	FSI	Mon, Aug 25, 2008	2.28	2.37	2.23	2.37
1408	NYSE	FSI	Fri, Aug 22, 2008	2.36	2.38	2.36	2.38
1407	NYSE	FSI	Thu, Aug 21, 2008	2.32	2.40	2.25	2.40
1406	NYSE	FSI	Wed, Aug 20, 2008	2.39	2.39	2.31	2.39
1405	NYSE	FSI	Mon, Aug 18, 2008	2.25	2.39	2.25	2.39
1404	NYSE	FSI	Fri, Aug 15, 2008	2.22	2.35	2.22	2.25
1403	NYSE	FSI	Thu, Aug 14, 2008	2.20	2.20	2.20	2.20
1402	NYSE	FSI	Tue, Aug 12, 2008	2.23	2.29	2.15	2.24
1401	NYSE	FSI	Mon, Aug 11, 2008	2.24	2.24	2.10	2.23
1400	NYSE	FSI	Fri, Aug 8, 2008	2.30	2.34	2.25	2.25
1399	NYSE	FSI	Thu, Aug 7, 2008	2.34	2.34	2.20	2.34
1398	NYSE	FSI	Wed, Aug 6, 2008	2.34	2.34	2.34	2.34
1397	NYSE	FSI	Tue, Aug 5, 2008	2.34	2.34	2.34	2.34
1396	NYSE	FSI	Mon, Aug 4, 2008	2.33	2.34	2.33	2.34
1395	NYSE	FSI	Fri, Aug 1, 2008	2.30	2.33	2.20	2.33
1394	NYSE	FSI	Thu, Jul 31, 2008	2.32	2.34	2.13	2.34
1393	NYSE	FSI	Wed, Jul 30, 2008	2.34	2.35	2.28	2.34
1392	NYSE	FSI	Tue, Jul 29, 2008	2.35	2.39	2.13	2.39
1391	NYSE	FSI	Mon, Jul 28, 2008	2.39	2.39	2.39	2.39
1390	NYSE	FSI	Fri, Jul 25, 2008	2.25	2.35	2.25	2.35
1389	NYSE	FSI	Thu, Jul 24, 2008	2.20	2.35	2.20	2.35
1388	NYSE	FSI	Wed, Jul 23, 2008	2.30	2.39	2.05	2.25
1387	NYSE	FSI	Tue, Jul 22, 2008	2.30	2.40	2.20	2.39
1386	NYSE	FSI	Mon, Jul 21, 2008	2.25	2.30	2.25	2.30
1385	NYSE	FSI	Fri, Jul 18, 2008	2.24	2.24	2.24	2.24
1384	NYSE	FSI	Thu, Jul 17, 2008	2.29	2.29	2.23	2.29
1383	NYSE	FSI	Wed, Jul 16, 2008	2.11	2.40	2.11	2.39
1382	NYSE	FSI	Tue, Jul 15, 2008	2.32	2.33	2.17	2.31
1381	NYSE	FSI	Mon, Jul 14, 2008	2.15	2.19	2.15	2.19
1380	NYSE	FSI	Fri, Jul 11, 2008	2.16	2.20	2.01	2.20
1379	NYSE	FSI	Thu, Jul 10, 2008	2.11	2.30	2.11	2.29
1378	NYSE	FSI	Wed, Jul 9, 2008	2.15	2.26	2.10	2.26
1377	NYSE	FSI	Tue, Jul 8, 2008	2.15	2.25	2.15	2.25
1376	NYSE	FSI	Mon, Jul 7, 2008	2.26	2.40	2.15	2.15
1375	NYSE	FSI	Thu, Jul 3, 2008	2.26	2.47	2.26	2.45
1374	NYSE	FSI	Wed, Jul 2, 2008	2.27	2.48	2.27	2.45
1373	NYSE	FSI	Tue, Jul 1, 2008	2.49	2.50	2.35	2.48
1372	NYSE	FSI	Mon, Jun 30, 2008	2.50	2.50	2.35	2.50
1371	NYSE	FSI	Fri, Jun 27, 2008	2.50	2.50	2.35	2.50
1370	NYSE	FSI	Thu, Jun 26, 2008	2.39	2.49	2.35	2.45
1369	NYSE	FSI	Wed, Jun 25, 2008	2.45	2.50	2.38	2.49
1368	NYSE	FSI	Tue, Jun 24, 2008	2.45	2.50	2.44	2.50
1367	NYSE	FSI	Mon, Jun 23, 2008	2.50	2.55	2.50	2.51
1366	NYSE	FSI	Fri, Jun 20, 2008	2.43	2.50	2.43	2.50
1365	NYSE	FSI	Thu, Jun 19, 2008	2.47	2.55	2.47	2.54
1364	NYSE	FSI	Wed, Jun 18, 2008	2.55	2.57	2.45	2.55
1363	NYSE	FSI	Tue, Jun 17, 2008	2.59	2.59	2.50	2.55
1362	NYSE	FSI	Mon, Jun 16, 2008	2.60	2.60	2.25	2.50
1361	NYSE	FSI	Fri, Jun 13, 2008	2.46	2.59	2.45	2.59
1360	NYSE	FSI	Thu, Jun 12, 2008	2.50	2.60	2.50	2.50
1359	NYSE	FSI	Wed, Jun 11, 2008	2.68	2.68	2.45	2.55
1358	NYSE	FSI	Tue, Jun 10, 2008	2.44	2.60	2.44	2.55
1357	NYSE	FSI	Mon, Jun 9, 2008	2.40	2.45	2.40	2.45
1356	NYSE	FSI	Fri, Jun 6, 2008	2.30	2.45	2.30	2.45
1355	NYSE	FSI	Thu, Jun 5, 2008	2.30	2.45	2.30	2.45
1354	NYSE	FSI	Wed, Jun 4, 2008	2.46	2.46	2.46	2.46
1353	NYSE	FSI	Tue, Jun 3, 2008	2.30	2.45	2.30	2.40
1352	NYSE	FSI	Mon, Jun 2, 2008	2.20	2.61	2.20	2.36
1351	NYSE	FSI	Fri, May 30, 2008	2.25	2.33	2.09	2.26
1350	NYSE	FSI	Thu, May 29, 2008	2.20	2.40	2.15	2.24
1349	NYSE	FSI	Wed, May 28, 2008	2.21	2.21	2.21	2.21
1348	NYSE	FSI	Tue, May 27, 2008	2.30	2.59	2.25	2.29
1347	NYSE	FSI	Fri, May 23, 2008	2.46	2.69	2.45	2.45
1346	NYSE	FSI	Thu, May 22, 2008	2.69	2.69	2.69	2.69
1345	NYSE	FSI	Wed, May 21, 2008	2.65	2.69	2.60	2.69
1344	NYSE	FSI	Tue, May 20, 2008	2.60	2.63	2.59	2.63
1343	NYSE	FSI	Mon, May 19, 2008	2.55	2.59	2.30	2.59
1342	NYSE	FSI	Fri, May 16, 2008	2.34	2.55	2.34	2.53
1341	NYSE	FSI	Thu, May 15, 2008	2.19	2.30	2.18	2.30
1340	NYSE	FSI	Wed, May 14, 2008	2.47	2.47	2.30	2.30
1339	NYSE	FSI	Tue, May 13, 2008	2.30	2.35	2.17	2.35
1338	NYSE	FSI	Mon, May 12, 2008	2.30	2.35	2.15	2.29
1337	NYSE	FSI	Fri, May 9, 2008	2.19	2.30	2.19	2.27
1336	NYSE	FSI	Thu, May 8, 2008	2.10	2.20	2.10	2.19
1335	NYSE	FSI	Wed, May 7, 2008	2.23	2.23	2.08	2.20
1334	NYSE	FSI	Tue, May 6, 2008	2.30	2.35	2.01	2.20
1333	NYSE	FSI	Mon, May 5, 2008	2.30	2.40	2.15	2.30
1332	NYSE	FSI	Fri, May 2, 2008	2.25	2.30	2.25	2.30
1331	NYSE	FSI	Thu, May 1, 2008	2.21	2.30	2.15	2.30
1330	NYSE	FSI	Wed, Apr 30, 2008	2.27	2.30	2.27	2.30
1329	NYSE	FSI	Tue, Apr 29, 2008	2.15	2.30	2.10	2.30
1328	NYSE	FSI	Mon, Apr 28, 2008	2.11	2.30	2.10	2.30
1327	NYSE	FSI	Fri, Apr 25, 2008	2.22	2.30	2.11	2.24
1326	NYSE	FSI	Thu, Apr 24, 2008	2.27	2.27	2.10	2.25
1325	NYSE	FSI	Wed, Apr 23, 2008	2.37	2.37	2.00	2.30
1324	NYSE	FSI	Tue, Apr 22, 2008	2.10	2.40	2.05	2.40
1323	NYSE	FSI	Mon, Apr 21, 2008	2.49	2.49	2.04	2.24
1322	NYSE	FSI	Fri, Apr 18, 2008	2.20	2.40	2.20	2.40
1321	NYSE	FSI	Thu, Apr 17, 2008	2.55	2.55	2.15	2.30
1320	NYSE	FSI	Wed, Apr 16, 2008	2.65	2.65	2.26	2.50
1319	NYSE	FSI	Tue, Apr 15, 2008	2.63	2.70	2.55	2.67
1318	NYSE	FSI	Mon, Apr 14, 2008	2.56	2.70	2.55	2.70
1317	NYSE	FSI	Fri, Apr 11, 2008	2.80	2.80	2.65	2.70
1316	NYSE	FSI	Thu, Apr 10, 2008	2.75	2.80	2.75	2.80
1315	NYSE	FSI	Wed, Apr 9, 2008	2.78	2.84	2.65	2.75
1314	NYSE	FSI	Tue, Apr 8, 2008	2.67	2.80	2.60	2.80
1313	NYSE	FSI	Mon, Apr 7, 2008	2.47	2.60	2.42	2.59
1312	NYSE	FSI	Fri, Apr 4, 2008	2.48	2.48	2.40	2.41
1311	NYSE	FSI	Thu, Apr 3, 2008	2.44	2.50	2.30	2.50
1310	NYSE	FSI	Wed, Apr 2, 2008	2.40	2.49	2.20	2.40
1309	NYSE	FSI	Tue, Apr 1, 2008	2.31	2.31	2.10	2.31
1308	NYSE	FSI	Mon, Mar 31, 2008	2.37	2.40	2.35	2.37
1307	NYSE	FSI	Fri, Mar 28, 2008	2.35	2.35	2.25	2.35
1306	NYSE	FSI	Thu, Mar 27, 2008	2.20	2.30	2.11	2.30
1305	NYSE	FSI	Wed, Mar 26, 2008	2.20	2.20	2.04	2.20
1304	NYSE	FSI	Tue, Mar 25, 2008	2.14	2.20	2.12	2.20
1303	NYSE	FSI	Mon, Mar 24, 2008	2.13	2.13	1.90	2.12
1302	NYSE	FSI	Thu, Mar 20, 2008	1.92	2.09	1.91	2.05
1301	NYSE	FSI	Wed, Mar 19, 2008	2.15	2.15	2.00	2.14
1300	NYSE	FSI	Tue, Mar 18, 2008	2.01	2.19	1.98	2.18
1299	NYSE	FSI	Mon, Mar 17, 2008	2.01	2.01	1.90	2.00
1298	NYSE	FSI	Fri, Mar 14, 2008	1.70	2.00	1.70	2.00
1297	NYSE	FSI	Thu, Mar 13, 2008	1.74	1.90	1.74	1.89
1296	NYSE	FSI	Wed, Mar 12, 2008	1.84	1.89	1.70	1.89
1295	NYSE	FSI	Tue, Mar 11, 2008	1.80	1.85	1.70	1.82
1294	NYSE	FSI	Mon, Mar 10, 2008	1.75	1.80	1.65	1.79
1293	NYSE	FSI	Fri, Mar 7, 2008	1.78	1.85	1.65	1.80
1292	NYSE	FSI	Thu, Mar 6, 2008	1.82	1.98	1.62	1.79
1291	NYSE	FSI	Wed, Mar 5, 2008	1.81	1.95	1.80	1.88
1290	NYSE	FSI	Tue, Mar 4, 2008	2.05	2.10	1.80	1.95
1289	NYSE	FSI	Mon, Mar 3, 2008	2.15	2.15	1.80	2.05
1288	NYSE	FSI	Fri, Feb 29, 2008	2.03	2.15	2.01	2.15
1287	NYSE	FSI	Thu, Feb 28, 2008	2.24	2.24	2.08	2.18
1286	NYSE	FSI	Wed, Feb 27, 2008	2.24	2.24	2.13	2.20
1285	NYSE	FSI	Tue, Feb 26, 2008	2.15	2.24	2.13	2.24
1284	NYSE	FSI	Mon, Feb 25, 2008	2.24	2.24	2.22	2.24
1283	NYSE	FSI	Fri, Feb 22, 2008	2.19	2.24	2.09	2.24
1282	NYSE	FSI	Thu, Feb 21, 2008	2.12	2.25	2.00	2.20
1281	NYSE	FSI	Wed, Feb 20, 2008	2.17	2.20	2.00	2.12
1280	NYSE	FSI	Tue, Feb 19, 2008	2.17	2.20	2.02	2.19
1279	NYSE	FSI	Fri, Feb 15, 2008	2.01	2.20	2.01	2.20
1278	NYSE	FSI	Thu, Feb 14, 2008	2.17	2.20	2.00	2.19
1277	NYSE	FSI	Wed, Feb 13, 2008	2.01	2.20	2.00	2.20
1276	NYSE	FSI	Tue, Feb 12, 2008	2.10	2.20	2.04	2.20
1275	NYSE	FSI	Mon, Feb 11, 2008	2.22	2.22	2.08	2.20
1274	NYSE	FSI	Fri, Feb 8, 2008	2.24	2.24	2.10	2.19
1273	NYSE	FSI	Thu, Feb 7, 2008	2.19	2.23	2.01	2.15
1272	NYSE	FSI	Wed, Feb 6, 2008	2.20	2.20	2.06	2.19
1271	NYSE	FSI	Tue, Feb 5, 2008	2.15	2.21	2.15	2.16
1270	NYSE	FSI	Mon, Feb 4, 2008	2.25	2.25	2.01	2.22
1269	NYSE	FSI	Fri, Feb 1, 2008	2.13	2.20	2.01	2.20
1268	NYSE	FSI	Thu, Jan 31, 2008	2.19	2.20	2.02	2.19
1267	NYSE	FSI	Wed, Jan 30, 2008	2.10	2.12	2.00	2.10
1266	NYSE	FSI	Tue, Jan 29, 2008	2.00	2.12	1.90	2.10
1265	NYSE	FSI	Mon, Jan 28, 2008	1.95	2.10	1.95	2.10
1264	NYSE	FSI	Fri, Jan 25, 2008	2.00	2.00	2.00	2.00
1263	NYSE	FSI	Thu, Jan 24, 2008	2.00	2.13	1.85	1.99
1262	NYSE	FSI	Wed, Jan 23, 2008	2.00	2.14	1.85	2.02
1261	NYSE	FSI	Tue, Jan 22, 2008	1.92	2.05	1.55	2.05
1260	NYSE	FSI	Fri, Jan 18, 2008	2.01	2.14	2.01	2.10
1259	NYSE	FSI	Thu, Jan 17, 2008	2.00	2.10	1.95	2.10
1258	NYSE	FSI	Wed, Jan 16, 2008	1.99	2.10	1.81	1.99
1257	NYSE	FSI	Tue, Jan 15, 2008	1.83	1.90	1.70	1.90
1256	NYSE	FSI	Mon, Jan 14, 2008	1.63	1.75	1.45	1.75
1255	NYSE	FSI	Fri, Jan 11, 2008	1.50	1.65	1.50	1.65
1254	NYSE	FSI	Thu, Jan 10, 2008	1.50	1.78	1.50	1.64
1253	NYSE	FSI	Wed, Jan 9, 2008	1.51	1.62	1.50	1.62
1252	NYSE	FSI	Tue, Jan 8, 2008	1.65	1.74	1.65	1.70
1251	NYSE	FSI	Mon, Jan 7, 2008	1.49	1.69	1.47	1.69
1250	NYSE	FSI	Fri, Jan 4, 2008	1.49	1.55	1.40	1.55
1249	NYSE	FSI	Thu, Jan 3, 2008	1.44	1.48	1.40	1.48
1248	NYSE	FSI	Wed, Jan 2, 2008	1.40	1.43	1.30	1.43
1247	NYSE	FSI	Mon, Dec 31, 2007	1.22	1.40	1.20	1.40
1246	NYSE	FSI	Fri, Dec 28, 2007	1.20	1.25	1.18	1.24
1245	NYSE	FSI	Thu, Dec 27, 2007	1.35	1.38	1.25	1.30
1244	NYSE	FSI	Wed, Dec 26, 2007	1.40	1.45	1.35	1.35
1243	NYSE	FSI	Mon, Dec 24, 2007	1.45	1.48	1.40	1.45
1242	NYSE	FSI	Fri, Dec 21, 2007	1.40	1.48	1.38	1.45
1241	NYSE	FSI	Thu, Dec 20, 2007	1.40	1.49	1.40	1.45
1240	NYSE	FSI	Wed, Dec 19, 2007	1.41	1.52	1.40	1.47
1239	NYSE	FSI	Tue, Dec 18, 2007	1.54	1.54	1.40	1.49
1238	NYSE	FSI	Mon, Dec 17, 2007	1.45	1.55	1.30	1.50
1237	NYSE	FSI	Fri, Dec 14, 2007	1.46	1.55	1.42	1.55
1236	NYSE	FSI	Thu, Dec 13, 2007	1.54	1.60	1.45	1.60
1235	NYSE	FSI	Wed, Dec 12, 2007	1.51	1.60	1.44	1.54
1234	NYSE	FSI	Tue, Dec 11, 2007	1.51	1.60	1.43	1.60
1233	NYSE	FSI	Mon, Dec 10, 2007	1.57	1.65	1.55	1.65
1232	NYSE	FSI	Fri, Dec 7, 2007	1.60	1.70	1.50	1.69
1231	NYSE	FSI	Thu, Dec 6, 2007	1.55	1.70	1.52	1.70
1230	NYSE	FSI	Wed, Dec 5, 2007	1.74	1.74	1.35	1.69
1229	NYSE	FSI	Tue, Dec 4, 2007	1.69	1.70	1.60	1.70
1228	NYSE	FSI	Mon, Dec 3, 2007	1.77	1.78	1.51	1.70
1227	NYSE	FSI	Fri, Nov 30, 2007	1.65	1.75	1.36	1.75
1226	NYSE	FSI	Thu, Nov 29, 2007	1.55	1.75	1.55	1.75
1225	NYSE	FSI	Wed, Nov 28, 2007	1.57	1.65	1.54	1.65
1224	NYSE	FSI	Tue, Nov 27, 2007	1.54	1.64	1.50	1.64
1223	NYSE	FSI	Mon, Nov 26, 2007	1.60	1.60	1.53	1.55
1222	NYSE	FSI	Fri, Nov 23, 2007	1.60	1.60	1.60	1.60
1221	NYSE	FSI	Wed, Nov 21, 2007	1.63	1.63	1.59	1.62
1220	NYSE	FSI	Tue, Nov 20, 2007	1.55	1.64	1.55	1.60
1219	NYSE	FSI	Mon, Nov 19, 2007	1.64	1.64	1.48	1.64
1218	NYSE	FSI	Fri, Nov 16, 2007	1.55	1.67	1.45	1.64
1217	NYSE	FSI	Thu, Nov 15, 2007	1.45	1.70	1.45	1.65
1216	NYSE	FSI	Wed, Nov 14, 2007	1.40	1.49	1.35	1.48
1215	NYSE	FSI	Tue, Nov 13, 2007	1.45	1.49	1.35	1.49
1214	NYSE	FSI	Mon, Nov 12, 2007	1.40	1.49	1.40	1.48
1213	NYSE	FSI	Fri, Nov 9, 2007	1.45	1.50	1.45	1.49
1212	NYSE	FSI	Thu, Nov 8, 2007	1.35	1.47	1.35	1.45
1211	NYSE	FSI	Wed, Nov 7, 2007	1.45	1.53	1.40	1.50
1210	NYSE	FSI	Tue, Nov 6, 2007	1.40	1.50	1.20	1.50
1209	NYSE	FSI	Mon, Nov 5, 2007	1.48	1.50	1.39	1.41
1208	NYSE	FSI	Fri, Nov 2, 2007	1.45	1.55	1.37	1.50
1207	NYSE	FSI	Thu, Nov 1, 2007	1.66	1.70	1.43	1.50
1206	NYSE	FSI	Wed, Oct 31, 2007	1.66	1.74	1.66	1.70
1205	NYSE	FSI	Tue, Oct 30, 2007	1.75	1.75	1.66	1.69
1204	NYSE	FSI	Mon, Oct 29, 2007	1.79	1.85	1.71	1.75
1203	NYSE	FSI	Fri, Oct 26, 2007	1.79	1.90	1.79	1.80
1202	NYSE	FSI	Thu, Oct 25, 2007	1.86	1.86	1.79	1.79
1201	NYSE	FSI	Wed, Oct 24, 2007	1.85	1.85	1.79	1.80
1200	NYSE	FSI	Tue, Oct 23, 2007	1.80	1.80	1.75	1.80
1199	NYSE	FSI	Mon, Oct 22, 2007	1.71	1.80	1.71	1.80
1198	NYSE	FSI	Fri, Oct 19, 2007	1.85	1.85	1.70	1.80
1197	NYSE	FSI	Thu, Oct 18, 2007	1.87	1.87	1.75	1.85
1196	NYSE	FSI	Wed, Oct 17, 2007	1.88	1.88	1.85	1.87
1195	NYSE	FSI	Tue, Oct 16, 2007	1.76	1.90	1.76	1.89
1194	NYSE	FSI	Mon, Oct 15, 2007	1.77	1.85	1.72	1.85
1193	NYSE	FSI	Fri, Oct 12, 2007	1.70	1.78	1.70	1.77
1192	NYSE	FSI	Thu, Oct 11, 2007	1.70	1.79	1.65	1.72
1191	NYSE	FSI	Wed, Oct 10, 2007	1.75	1.80	1.65	1.80
1190	NYSE	FSI	Tue, Oct 9, 2007	1.66	1.70	1.61	1.70
1189	NYSE	FSI	Mon, Oct 8, 2007	1.75	1.75	1.70	1.70
1188	NYSE	FSI	Fri, Oct 5, 2007	1.80	1.80	1.61	1.75
1187	NYSE	FSI	Thu, Oct 4, 2007	1.85	1.85	1.73	1.73
1186	NYSE	FSI	Wed, Oct 3, 2007	1.80	1.92	1.80	1.85
1185	NYSE	FSI	Tue, Oct 2, 2007	1.75	1.75	1.70	1.75
1184	NYSE	FSI	Mon, Oct 1, 2007	1.95	2.00	1.70	1.75
1183	NYSE	FSI	Fri, Sep 28, 2007	1.93	2.19	1.93	2.00
1182	NYSE	FSI	Thu, Sep 27, 2007	1.95	2.00	1.81	1.95
1181	NYSE	FSI	Wed, Sep 26, 2007	2.23	2.23	1.93	1.93
1180	NYSE	FSI	Tue, Sep 25, 2007	2.26	2.26	2.23	2.25
1179	NYSE	FSI	Mon, Sep 24, 2007	2.30	2.35	2.22	2.26
1178	NYSE	FSI	Fri, Sep 21, 2007	2.35	2.37	2.30	2.37
1177	NYSE	FSI	Thu, Sep 20, 2007	2.24	2.35	2.23	2.35
1176	NYSE	FSI	Wed, Sep 19, 2007	2.30	2.32	2.25	2.32
1175	NYSE	FSI	Tue, Sep 18, 2007	2.26	2.34	2.25	2.34
1174	NYSE	FSI	Mon, Sep 17, 2007	2.22	2.30	2.22	2.30
1173	NYSE	FSI	Fri, Sep 14, 2007	2.35	2.40	2.23	2.23
1172	NYSE	FSI	Thu, Sep 13, 2007	2.44	2.44	2.35	2.40
1171	NYSE	FSI	Wed, Sep 12, 2007	2.40	2.46	2.35	2.46
1170	NYSE	FSI	Tue, Sep 11, 2007	2.40	2.48	2.35	2.35
1169	NYSE	FSI	Mon, Sep 10, 2007	2.43	2.49	2.30	2.40
1168	NYSE	FSI	Fri, Sep 7, 2007	2.54	2.55	2.50	2.50
1167	NYSE	FSI	Thu, Sep 6, 2007	2.51	2.60	2.51	2.56
1166	NYSE	FSI	Wed, Sep 5, 2007	2.59	2.59	2.52	2.53
1165	NYSE	FSI	Tue, Sep 4, 2007	2.75	2.75	2.50	2.51
1164	NYSE	FSI	Fri, Aug 31, 2007	2.70	2.85	2.70	2.70
1163	NYSE	FSI	Thu, Aug 30, 2007	2.75	2.75	2.70	2.70
1162	NYSE	FSI	Wed, Aug 29, 2007	2.75	2.95	2.71	2.87
1161	NYSE	FSI	Tue, Aug 28, 2007	2.83	2.83	2.71	2.85
1160	NYSE	FSI	Mon, Aug 27, 2007	2.84	2.90	2.83	2.84
1159	NYSE	FSI	Fri, Aug 24, 2007	2.85	2.85	2.80	2.85
1158	NYSE	FSI	Thu, Aug 23, 2007	2.89	2.89	2.76	2.80
1157	NYSE	FSI	Wed, Aug 22, 2007	2.77	2.99	2.77	2.94
1156	NYSE	FSI	Tue, Aug 21, 2007	2.76	2.90	2.66	2.77
1155	NYSE	FSI	Mon, Aug 20, 2007	2.80	2.99	2.75	2.80
1154	NYSE	FSI	Fri, Aug 17, 2007	2.75	2.95	2.75	2.90
1153	NYSE	FSI	Thu, Aug 16, 2007	2.78	2.99	2.68	2.80
1152	NYSE	FSI	Wed, Aug 15, 2007	2.99	2.99	2.80	2.80
1151	NYSE	FSI	Tue, Aug 14, 2007	3.05	3.10	2.90	3.09
1150	NYSE	FSI	Mon, Aug 13, 2007	3.05	3.15	3.02	3.15
1149	NYSE	FSI	Fri, Aug 10, 2007	3.08	3.10	3.00	3.08
1148	NYSE	FSI	Thu, Aug 9, 2007	3.08	3.15	3.05	3.15
1147	NYSE	FSI	Wed, Aug 8, 2007	2.80	3.15	2.80	3.15
1146	NYSE	FSI	Tue, Aug 7, 2007	3.00	3.00	2.80	2.86
1145	NYSE	FSI	Mon, Aug 6, 2007	3.08	3.08	3.05	3.05
1144	NYSE	FSI	Fri, Aug 3, 2007	3.25	3.25	3.10	3.10
1143	NYSE	FSI	Thu, Aug 2, 2007	3.37	3.38	3.15	3.35
1142	NYSE	FSI	Tue, Jul 31, 2007	3.31	3.39	3.30	3.39
1141	NYSE	FSI	Mon, Jul 30, 2007	3.44	3.44	3.22	3.40
1140	NYSE	FSI	Fri, Jul 27, 2007	3.40	3.45	3.27	3.45
1139	NYSE	FSI	Thu, Jul 26, 2007	3.36	3.45	3.35	3.40
1138	NYSE	FSI	Wed, Jul 25, 2007	3.37	3.45	3.35	3.41
1137	NYSE	FSI	Tue, Jul 24, 2007	3.36	3.45	3.35	3.45
1136	NYSE	FSI	Mon, Jul 23, 2007	3.45	3.45	3.36	3.45
1135	NYSE	FSI	Fri, Jul 20, 2007	3.45	3.50	3.40	3.50
1134	NYSE	FSI	Thu, Jul 19, 2007	3.26	3.50	3.26	3.50
1133	NYSE	FSI	Wed, Jul 18, 2007	3.30	3.35	3.25	3.35
1132	NYSE	FSI	Tue, Jul 17, 2007	3.27	3.30	3.25	3.30
1131	NYSE	FSI	Mon, Jul 16, 2007	3.26	3.32	3.25	3.27
1130	NYSE	FSI	Fri, Jul 13, 2007	3.29	3.32	3.26	3.31
1129	NYSE	FSI	Thu, Jul 12, 2007	3.26	3.35	3.26	3.30
1128	NYSE	FSI	Wed, Jul 11, 2007	3.35	3.35	3.25	3.26
1127	NYSE	FSI	Tue, Jul 10, 2007	3.15	3.27	3.11	3.27
1126	NYSE	FSI	Mon, Jul 9, 2007	3.10	3.18	3.09	3.11
1125	NYSE	FSI	Fri, Jul 6, 2007	3.00	3.15	3.00	3.07
1124	NYSE	FSI	Thu, Jul 5, 2007	2.90	3.05	2.75	3.05
1123	NYSE	FSI	Tue, Jul 3, 2007	2.88	2.90	2.88	2.90
1122	NYSE	FSI	Mon, Jul 2, 2007	2.85	2.85	2.85	2.85
1121	NYSE	FSI	Fri, Jun 29, 2007	2.84	2.84	2.70	2.83
1120	NYSE	FSI	Thu, Jun 28, 2007	2.85	2.85	2.85	2.85
1119	NYSE	FSI	Wed, Jun 27, 2007	2.81	2.90	2.80	2.85
1118	NYSE	FSI	Tue, Jun 26, 2007	2.90	2.95	2.84	2.89
1117	NYSE	FSI	Mon, Jun 25, 2007	2.96	2.99	2.90	2.95
1116	NYSE	FSI	Fri, Jun 22, 2007	2.95	3.00	2.90	2.91
1115	NYSE	FSI	Thu, Jun 21, 2007	2.95	3.00	2.90	3.00
1114	NYSE	FSI	Wed, Jun 20, 2007	3.07	3.10	2.95	3.04
1113	NYSE	FSI	Tue, Jun 19, 2007	3.00	3.10	3.00	3.10
1112	NYSE	FSI	Mon, Jun 18, 2007	2.94	3.00	2.94	3.00
1111	NYSE	FSI	Fri, Jun 15, 2007	2.95	2.95	2.95	2.95
1110	NYSE	FSI	Thu, Jun 14, 2007	2.90	2.95	2.90	2.95
1109	NYSE	FSI	Wed, Jun 13, 2007	2.90	2.95	2.88	2.94
1108	NYSE	FSI	Tue, Jun 12, 2007	2.97	2.97	2.91	2.95
1107	NYSE	FSI	Mon, Jun 11, 2007	2.95	3.00	2.91	2.98
1106	NYSE	FSI	Fri, Jun 8, 2007	2.95	2.99	2.95	2.96
1105	NYSE	FSI	Thu, Jun 7, 2007	2.98	3.00	2.91	2.91
1104	NYSE	FSI	Wed, Jun 6, 2007	3.08	3.08	2.98	2.99
1103	NYSE	FSI	Tue, Jun 5, 2007	3.02	3.09	3.01	3.09
1102	NYSE	FSI	Mon, Jun 4, 2007	3.00	3.09	2.99	3.08
1101	NYSE	FSI	Fri, Jun 1, 2007	3.05	3.05	3.04	3.04
1100	NYSE	FSI	Thu, May 31, 2007	3.07	3.10	3.00	3.10
1099	NYSE	FSI	Wed, May 30, 2007	3.05	3.10	3.05	3.10
1098	NYSE	FSI	Tue, May 29, 2007	3.11	3.11	3.01	3.10
1097	NYSE	FSI	Fri, May 25, 2007	3.15	3.20	3.11	3.20
1096	NYSE	FSI	Thu, May 24, 2007	3.15	3.20	3.10	3.20
1095	NYSE	FSI	Wed, May 23, 2007	3.15	3.20	3.15	3.20
1094	NYSE	FSI	Tue, May 22, 2007	3.13	3.20	3.13	3.20
1093	NYSE	FSI	Mon, May 21, 2007	3.25	3.28	3.15	3.20
1092	NYSE	FSI	Fri, May 18, 2007	3.20	3.20	3.19	3.20
1091	NYSE	FSI	Thu, May 17, 2007	3.30	3.30	3.11	3.20
1090	NYSE	FSI	Wed, May 16, 2007	3.45	3.45	3.20	3.25
1089	NYSE	FSI	Tue, May 15, 2007	3.35	3.40	3.30	3.30
1088	NYSE	FSI	Mon, May 14, 2007	3.20	3.35	3.20	3.25
1087	NYSE	FSI	Fri, May 11, 2007	3.25	3.32	3.20	3.20
1086	NYSE	FSI	Thu, May 10, 2007	3.37	3.45	3.20	3.20
1085	NYSE	FSI	Wed, May 9, 2007	3.35	3.40	3.35	3.35
1084	NYSE	FSI	Tue, May 8, 2007	3.30	3.35	3.25	3.30
1083	NYSE	FSI	Mon, May 7, 2007	3.21	3.35	3.20	3.35
1082	NYSE	FSI	Fri, May 4, 2007	3.30	3.40	3.20	3.20
1081	NYSE	FSI	Thu, May 3, 2007	3.45	3.55	3.25	3.35
1080	NYSE	FSI	Wed, May 2, 2007	3.50	3.60	3.40	3.55
1079	NYSE	FSI	Tue, May 1, 2007	3.50	3.50	3.50	3.50
1078	NYSE	FSI	Mon, Apr 30, 2007	3.50	3.60	3.40	3.57
1077	NYSE	FSI	Fri, Apr 27, 2007	3.51	3.51	3.50	3.50
1076	NYSE	FSI	Thu, Apr 26, 2007	3.50	3.60	3.40	3.60
1075	NYSE	FSI	Wed, Apr 25, 2007	3.50	3.50	3.41	3.50
1074	NYSE	FSI	Tue, Apr 24, 2007	3.42	3.50	3.42	3.50
1073	NYSE	FSI	Mon, Apr 23, 2007	3.47	3.50	3.47	3.50
1072	NYSE	FSI	Fri, Apr 20, 2007	3.50	3.54	3.50	3.51
1071	NYSE	FSI	Thu, Apr 19, 2007	3.42	3.55	3.40	3.54
1070	NYSE	FSI	Wed, Apr 18, 2007	3.57	3.57	3.50	3.55
1069	NYSE	FSI	Tue, Apr 17, 2007	3.52	3.64	3.50	3.61
1068	NYSE	FSI	Mon, Apr 16, 2007	3.51	3.60	3.50	3.50
1067	NYSE	FSI	Fri, Apr 13, 2007	3.40	3.50	3.35	3.50
1066	NYSE	FSI	Thu, Apr 12, 2007	3.21	3.42	3.20	3.31
1065	NYSE	FSI	Wed, Apr 11, 2007	3.16	3.30	3.16	3.20
1064	NYSE	FSI	Tue, Apr 10, 2007	3.00	3.18	3.00	3.18
1063	NYSE	FSI	Mon, Apr 9, 2007	3.25	3.25	3.05	3.12
1062	NYSE	FSI	Thu, Apr 5, 2007	3.51	3.51	3.24	3.25
1061	NYSE	FSI	Wed, Apr 4, 2007	3.58	3.59	3.50	3.58
1060	NYSE	FSI	Tue, Apr 3, 2007	3.75	3.75	3.50	3.52
1059	NYSE	FSI	Mon, Apr 2, 2007	3.60	3.65	3.59	3.65
1058	NYSE	FSI	Fri, Mar 30, 2007	3.75	3.75	3.51	3.69
1057	NYSE	FSI	Thu, Mar 29, 2007	3.85	3.89	3.40	3.75
1056	NYSE	FSI	Wed, Mar 28, 2007	3.90	3.94	3.80	3.80
1055	NYSE	FSI	Tue, Mar 27, 2007	3.91	3.94	3.90	3.94
1054	NYSE	FSI	Mon, Mar 26, 2007	3.75	3.95	3.74	3.95
1053	NYSE	FSI	Fri, Mar 23, 2007	3.70	3.75	3.65	3.75
1052	NYSE	FSI	Thu, Mar 22, 2007	3.50	3.65	3.50	3.65
1051	NYSE	FSI	Wed, Mar 21, 2007	3.45	3.50	3.39	3.50
1050	NYSE	FSI	Tue, Mar 20, 2007	3.40	3.50	3.40	3.47
1049	NYSE	FSI	Mon, Mar 19, 2007	3.36	3.50	3.36	3.50
1048	NYSE	FSI	Fri, Mar 16, 2007	3.34	3.35	3.34	3.34
1047	NYSE	FSI	Thu, Mar 15, 2007	3.35	3.35	3.35	3.35
1046	NYSE	FSI	Wed, Mar 14, 2007	3.30	3.36	3.30	3.35
1045	NYSE	FSI	Tue, Mar 13, 2007	3.30	3.39	3.30	3.36
1044	NYSE	FSI	Mon, Mar 12, 2007	3.45	3.45	3.31	3.41
1043	NYSE	FSI	Fri, Mar 9, 2007	3.60	3.75	3.25	3.35
1042	NYSE	FSI	Thu, Mar 8, 2007	3.40	3.60	3.36	3.50
1041	NYSE	FSI	Wed, Mar 7, 2007	3.40	3.40	3.35	3.40
1040	NYSE	FSI	Tue, Mar 6, 2007	3.35	3.50	3.35	3.44
1039	NYSE	FSI	Mon, Mar 5, 2007	3.28	3.35	3.21	3.35
1038	NYSE	FSI	Fri, Mar 2, 2007	3.30	3.36	3.28	3.31
1037	NYSE	FSI	Thu, Mar 1, 2007	3.48	3.48	3.21	3.30
1036	NYSE	FSI	Wed, Feb 28, 2007	3.33	3.54	3.29	3.50
1035	NYSE	FSI	Tue, Feb 27, 2007	3.40	3.49	3.30	3.40
1034	NYSE	FSI	Mon, Feb 26, 2007	3.53	4.00	3.50	3.50
1033	NYSE	FSI	Fri, Feb 23, 2007	3.60	3.60	3.40	3.51
1032	NYSE	FSI	Thu, Feb 22, 2007	3.50	3.60	3.44	3.60
1031	NYSE	FSI	Wed, Feb 21, 2007	3.55	3.55	3.44	3.55
1030	NYSE	FSI	Tue, Feb 20, 2007	3.45	3.68	3.44	3.68
1029	NYSE	FSI	Fri, Feb 16, 2007	3.41	3.61	3.40	3.60
1028	NYSE	FSI	Thu, Feb 15, 2007	3.78	3.78	3.25	3.54
1027	NYSE	FSI	Wed, Feb 14, 2007	3.91	4.05	3.65	3.82
1026	NYSE	FSI	Tue, Feb 13, 2007	3.95	3.99	3.90	3.99
1025	NYSE	FSI	Mon, Feb 12, 2007	3.96	4.00	3.95	3.96
1024	NYSE	FSI	Fri, Feb 9, 2007	4.04	4.04	4.00	4.00
1023	NYSE	FSI	Thu, Feb 8, 2007	4.01	4.04	3.95	4.04
1022	NYSE	FSI	Wed, Feb 7, 2007	4.00	4.10	4.00	4.10
1021	NYSE	FSI	Tue, Feb 6, 2007	3.99	4.05	3.91	4.00
1020	NYSE	FSI	Mon, Feb 5, 2007	3.91	4.00	3.90	4.00
1019	NYSE	FSI	Fri, Feb 2, 2007	3.94	3.94	3.90	3.91
1018	NYSE	FSI	Thu, Feb 1, 2007	3.90	4.10	3.89	3.99
1017	NYSE	FSI	Wed, Jan 31, 2007	4.14	4.15	3.90	3.93
1016	NYSE	FSI	Tue, Jan 30, 2007	4.29	4.30	4.20	4.24
1015	NYSE	FSI	Mon, Jan 29, 2007	4.20	4.32	4.17	4.30
1014	NYSE	FSI	Fri, Jan 26, 2007	4.20	4.25	4.11	4.20
1013	NYSE	FSI	Thu, Jan 25, 2007	4.05	4.20	4.00	4.18
1012	NYSE	FSI	Wed, Jan 24, 2007	4.19	4.19	3.96	4.05
1011	NYSE	FSI	Tue, Jan 23, 2007	4.05	4.17	3.99	4.10
1010	NYSE	FSI	Mon, Jan 22, 2007	4.25	4.28	3.95	3.97
1009	NYSE	FSI	Fri, Jan 19, 2007	4.05	4.30	4.05	4.19
1008	NYSE	FSI	Thu, Jan 18, 2007	3.80	4.05	3.80	4.00
1007	NYSE	FSI	Wed, Jan 17, 2007	3.76	3.82	3.75	3.82
1006	NYSE	FSI	Tue, Jan 16, 2007	3.55	3.79	3.55	3.75
1005	NYSE	FSI	Fri, Jan 12, 2007	3.35	3.60	3.35	3.57
1004	NYSE	FSI	Thu, Jan 11, 2007	3.30	3.47	3.30	3.40
1003	NYSE	FSI	Wed, Jan 10, 2007	3.40	3.41	3.30	3.30
1002	NYSE	FSI	Tue, Jan 9, 2007	3.42	3.46	3.40	3.40
1001	NYSE	FSI	Mon, Jan 8, 2007	3.58	3.58	3.40	3.44
1000	NYSE	FSI	Fri, Jan 5, 2007	3.46	3.58	3.41	3.56
999	NYSE	FSI	Thu, Jan 4, 2007	3.28	3.69	3.28	3.56
998	NYSE	FSI	Wed, Jan 3, 2007	3.50	3.50	3.21	3.29
997	NYSE	FSI	Fri, Dec 29, 2006	3.50	3.50	3.27	3.50
996	NYSE	FSI	Thu, Dec 28, 2006	3.40	3.54	3.31	3.54
995	NYSE	FSI	Wed, Dec 27, 2006	3.26	3.36	3.25	3.36
994	NYSE	FSI	Tue, Dec 26, 2006	3.25	3.34	3.21	3.34
993	NYSE	FSI	Fri, Dec 22, 2006	3.36	3.36	3.15	3.35
992	NYSE	FSI	Thu, Dec 21, 2006	3.45	3.45	3.40	3.40
991	NYSE	FSI	Wed, Dec 20, 2006	3.48	3.51	3.43	3.49
990	NYSE	FSI	Tue, Dec 19, 2006	3.55	3.56	3.45	3.46
989	NYSE	FSI	Mon, Dec 18, 2006	3.60	3.60	3.55	3.56
988	NYSE	FSI	Fri, Dec 15, 2006	3.58	3.58	3.58	3.58
987	NYSE	FSI	Thu, Dec 14, 2006	3.50	3.60	3.50	3.56
986	NYSE	FSI	Wed, Dec 13, 2006	3.65	3.65	3.55	3.55
985	NYSE	FSI	Tue, Dec 12, 2006	3.69	3.69	3.50	3.65
984	NYSE	FSI	Mon, Dec 11, 2006	3.70	3.70	3.60	3.60
983	NYSE	FSI	Fri, Dec 8, 2006	3.70	3.75	3.70	3.70
982	NYSE	FSI	Thu, Dec 7, 2006	3.70	3.70	3.69	3.70
981	NYSE	FSI	Wed, Dec 6, 2006	3.75	3.75	3.74	3.74
980	NYSE	FSI	Tue, Dec 5, 2006	3.80	3.80	3.70	3.75
979	NYSE	FSI	Mon, Dec 4, 2006	3.46	3.80	3.46	3.80
978	NYSE	FSI	Fri, Dec 1, 2006	3.60	3.60	3.45	3.45
977	NYSE	FSI	Thu, Nov 30, 2006	3.75	3.75	3.66	3.68
976	NYSE	FSI	Wed, Nov 29, 2006	3.75	3.77	3.75	3.77
975	NYSE	FSI	Tue, Nov 28, 2006	3.85	3.85	3.70	3.75
974	NYSE	FSI	Mon, Nov 27, 2006	3.78	3.85	3.75	3.85
973	NYSE	FSI	Fri, Nov 24, 2006	3.75	3.75	3.70	3.75
972	NYSE	FSI	Wed, Nov 22, 2006	3.70	3.74	3.66	3.74
971	NYSE	FSI	Tue, Nov 21, 2006	3.90	3.90	3.42	3.66
970	NYSE	FSI	Mon, Nov 20, 2006	4.18	4.20	3.79	3.90
969	NYSE	FSI	Fri, Nov 17, 2006	4.10	4.18	4.10	4.12
968	NYSE	FSI	Thu, Nov 16, 2006	3.95	4.06	3.90	4.06
967	NYSE	FSI	Wed, Nov 15, 2006	3.65	3.86	3.65	3.86
966	NYSE	FSI	Tue, Nov 14, 2006	3.50	3.68	3.50	3.68
965	NYSE	FSI	Mon, Nov 13, 2006	3.55	3.64	3.50	3.50
964	NYSE	FSI	Fri, Nov 10, 2006	3.60	3.60	3.48	3.48
963	NYSE	FSI	Thu, Nov 9, 2006	3.50	3.70	3.50	3.70
962	NYSE	FSI	Wed, Nov 8, 2006	3.20	3.65	3.20	3.50
961	NYSE	FSI	Tue, Nov 7, 2006	3.20	3.20	3.19	3.19
960	NYSE	FSI	Mon, Nov 6, 2006	3.24	3.25	3.19	3.25
959	NYSE	FSI	Fri, Nov 3, 2006	3.20	3.20	3.19	3.19
958	NYSE	FSI	Thu, Nov 2, 2006	3.05	3.20	3.05	3.16
957	NYSE	FSI	Wed, Nov 1, 2006	3.00	3.00	3.00	3.00
956	NYSE	FSI	Tue, Oct 31, 2006	3.09	3.09	3.00	3.00
955	NYSE	FSI	Mon, Oct 30, 2006	3.09	3.10	3.00	3.09
954	NYSE	FSI	Fri, Oct 27, 2006	3.00	3.00	2.99	2.99
953	NYSE	FSI	Thu, Oct 26, 2006	2.90	3.09	2.90	3.00
952	NYSE	FSI	Wed, Oct 25, 2006	2.91	2.96	2.80	2.80
951	NYSE	FSI	Tue, Oct 24, 2006	2.93	2.95	2.92	2.95
950	NYSE	FSI	Mon, Oct 23, 2006	3.00	3.09	2.90	2.91
949	NYSE	FSI	Fri, Oct 20, 2006	3.10	3.10	2.91	3.09
948	NYSE	FSI	Thu, Oct 19, 2006	2.98	3.10	2.91	3.10
947	NYSE	FSI	Wed, Oct 18, 2006	2.99	3.00	2.98	2.99
946	NYSE	FSI	Tue, Oct 17, 2006	3.02	3.10	2.91	2.99
945	NYSE	FSI	Mon, Oct 16, 2006	3.00	3.11	3.00	3.05
944	NYSE	FSI	Fri, Oct 13, 2006	3.05	3.07	3.00	3.00
943	NYSE	FSI	Thu, Oct 12, 2006	2.91	3.00	2.90	2.97
942	NYSE	FSI	Wed, Oct 11, 2006	3.05	3.05	2.85	2.94
941	NYSE	FSI	Tue, Oct 10, 2006	3.10	3.20	3.10	3.14
940	NYSE	FSI	Mon, Oct 9, 2006	3.00	3.04	2.95	3.00
939	NYSE	FSI	Fri, Oct 6, 2006	3.06	3.06	2.99	3.00
938	NYSE	FSI	Thu, Oct 5, 2006	3.07	3.07	3.07	3.07
937	NYSE	FSI	Wed, Oct 4, 2006	3.10	3.15	3.08	3.08
936	NYSE	FSI	Tue, Oct 3, 2006	3.12	3.15	3.10	3.15
935	NYSE	FSI	Mon, Oct 2, 2006	3.11	3.20	3.11	3.15
934	NYSE	FSI	Fri, Sep 29, 2006	3.15	3.20	3.15	3.20
933	NYSE	FSI	Thu, Sep 28, 2006	3.18	3.20	3.17	3.20
932	NYSE	FSI	Wed, Sep 27, 2006	3.17	3.20	3.17	3.20
931	NYSE	FSI	Tue, Sep 26, 2006	3.20	3.24	3.17	3.20
930	NYSE	FSI	Mon, Sep 25, 2006	3.15	3.25	3.15	3.20
929	NYSE	FSI	Fri, Sep 22, 2006	3.06	3.15	3.00	3.15
928	NYSE	FSI	Thu, Sep 21, 2006	3.11	3.13	3.06	3.06
927	NYSE	FSI	Wed, Sep 20, 2006	3.20	3.20	3.10	3.11
926	NYSE	FSI	Tue, Sep 19, 2006	3.25	3.29	3.16	3.20
925	NYSE	FSI	Mon, Sep 18, 2006	3.25	3.30	3.19	3.20
924	NYSE	FSI	Fri, Sep 15, 2006	3.20	3.22	3.20	3.22
923	NYSE	FSI	Thu, Sep 14, 2006	3.15	3.15	3.15	3.15
922	NYSE	FSI	Wed, Sep 13, 2006	3.20	3.20	3.20	3.20
921	NYSE	FSI	Tue, Sep 12, 2006	3.20	3.25	3.14	3.14
920	NYSE	FSI	Mon, Sep 11, 2006	3.25	3.25	3.15	3.24
919	NYSE	FSI	Fri, Sep 8, 2006	3.19	3.25	3.15	3.21
918	NYSE	FSI	Thu, Sep 7, 2006	3.15	3.20	3.12	3.15
917	NYSE	FSI	Wed, Sep 6, 2006	3.12	3.20	3.12	3.20
916	NYSE	FSI	Tue, Sep 5, 2006	3.14	3.15	3.07	3.12
915	NYSE	FSI	Fri, Sep 1, 2006	3.15	3.15	3.11	3.11
914	NYSE	FSI	Thu, Aug 31, 2006	3.10	3.15	3.06	3.10
913	NYSE	FSI	Wed, Aug 30, 2006	3.10	3.15	3.09	3.15
912	NYSE	FSI	Tue, Aug 29, 2006	3.00	3.06	3.00	3.01
911	NYSE	FSI	Mon, Aug 28, 2006	3.08	3.08	3.05	3.05
910	NYSE	FSI	Fri, Aug 25, 2006	3.00	3.15	3.00	3.15
909	NYSE	FSI	Thu, Aug 24, 2006	2.99	3.05	2.99	3.00
908	NYSE	FSI	Wed, Aug 23, 2006	3.05	3.05	3.00	3.00
907	NYSE	FSI	Tue, Aug 22, 2006	3.05	3.10	3.04	3.10
906	NYSE	FSI	Mon, Aug 21, 2006	3.04	3.10	3.00	3.06
905	NYSE	FSI	Fri, Aug 18, 2006	3.10	3.10	3.00	3.05
904	NYSE	FSI	Thu, Aug 17, 2006	3.10	3.10	3.00	3.10
903	NYSE	FSI	Wed, Aug 16, 2006	3.10	3.10	3.00	3.10
902	NYSE	FSI	Tue, Aug 15, 2006	3.08	3.19	3.00	3.05
901	NYSE	FSI	Mon, Aug 14, 2006	3.15	3.19	3.00	3.04
900	NYSE	FSI	Fri, Aug 11, 2006	2.95	2.96	2.90	2.95
899	NYSE	FSI	Thu, Aug 10, 2006	2.86	2.91	2.86	2.91
898	NYSE	FSI	Wed, Aug 9, 2006	2.80	2.85	2.80	2.85
897	NYSE	FSI	Tue, Aug 8, 2006	2.81	2.82	2.80	2.80
896	NYSE	FSI	Mon, Aug 7, 2006	2.81	2.82	2.81	2.82
895	NYSE	FSI	Fri, Aug 4, 2006	2.89	2.89	2.81	2.81
894	NYSE	FSI	Thu, Aug 3, 2006	2.81	3.15	2.81	2.86
893	NYSE	FSI	Wed, Aug 2, 2006	2.95	2.95	2.87	2.87
892	NYSE	FSI	Tue, Aug 1, 2006	2.85	2.90	2.81	2.89
891	NYSE	FSI	Mon, Jul 31, 2006	2.95	2.95	2.80	2.91
890	NYSE	FSI	Fri, Jul 28, 2006	2.98	3.15	2.95	3.00
889	NYSE	FSI	Thu, Jul 27, 2006	2.69	2.90	2.69	2.90
888	NYSE	FSI	Wed, Jul 26, 2006	2.69	2.69	2.69	2.69
887	NYSE	FSI	Tue, Jul 25, 2006	2.55	2.59	2.51	2.59
886	NYSE	FSI	Mon, Jul 24, 2006	2.50	2.59	2.50	2.50
885	NYSE	FSI	Fri, Jul 21, 2006	2.60	2.60	2.51	2.59
884	NYSE	FSI	Thu, Jul 20, 2006	2.70	2.70	2.55	2.60
883	NYSE	FSI	Wed, Jul 19, 2006	2.73	2.73	2.67	2.72
882	NYSE	FSI	Tue, Jul 18, 2006	2.85	2.85	2.73	2.73
881	NYSE	FSI	Mon, Jul 17, 2006	2.75	2.90	2.75	2.75
880	NYSE	FSI	Fri, Jul 14, 2006	2.72	2.79	2.72	2.73
879	NYSE	FSI	Thu, Jul 13, 2006	2.80	2.80	2.75	2.75
878	NYSE	FSI	Wed, Jul 12, 2006	2.85	2.89	2.85	2.89
877	NYSE	FSI	Tue, Jul 11, 2006	3.05	3.05	2.81	2.85
876	NYSE	FSI	Mon, Jul 10, 2006	2.94	3.00	2.94	3.00
875	NYSE	FSI	Fri, Jul 7, 2006	2.80	2.90	2.80	2.90
874	NYSE	FSI	Thu, Jul 6, 2006	2.85	2.85	2.75	2.85
873	NYSE	FSI	Wed, Jul 5, 2006	2.75	2.80	2.75	2.80
872	NYSE	FSI	Mon, Jul 3, 2006	2.50	2.60	2.50	2.59
871	NYSE	FSI	Fri, Jun 30, 2006	2.75	2.76	2.45	2.45
870	NYSE	FSI	Thu, Jun 29, 2006	2.72	2.78	2.68	2.68
869	NYSE	FSI	Wed, Jun 28, 2006	2.80	2.80	2.72	2.72
868	NYSE	FSI	Tue, Jun 27, 2006	2.90	2.90	2.73	2.75
867	NYSE	FSI	Mon, Jun 26, 2006	2.79	2.80	2.75	2.76
866	NYSE	FSI	Fri, Jun 23, 2006	2.75	2.75	2.72	2.73
865	NYSE	FSI	Thu, Jun 22, 2006	2.73	2.78	2.73	2.75
864	NYSE	FSI	Wed, Jun 21, 2006	2.75	2.75	2.73	2.73
863	NYSE	FSI	Tue, Jun 20, 2006	2.75	2.80	2.30	2.79
862	NYSE	FSI	Mon, Jun 19, 2006	2.78	2.85	2.78	2.85
861	NYSE	FSI	Fri, Jun 16, 2006	2.92	2.92	2.72	2.75
860	NYSE	FSI	Thu, Jun 15, 2006	2.92	2.92	2.92	2.92
859	NYSE	FSI	Wed, Jun 14, 2006	2.83	2.90	2.77	2.90
858	NYSE	FSI	Tue, Jun 13, 2006	2.93	3.04	2.83	2.83
857	NYSE	FSI	Mon, Jun 12, 2006	3.00	3.25	2.93	3.01
856	NYSE	FSI	Fri, Jun 9, 2006	2.97	3.00	2.93	2.96
855	NYSE	FSI	Thu, Jun 8, 2006	3.15	3.15	3.00	3.00
854	NYSE	FSI	Wed, Jun 7, 2006	3.25	3.25	3.07	3.15
853	NYSE	FSI	Tue, Jun 6, 2006	3.25	3.40	3.20	3.30
852	NYSE	FSI	Mon, Jun 5, 2006	3.55	3.55	3.30	3.30
851	NYSE	FSI	Fri, Jun 2, 2006	3.39	3.60	3.25	3.55
850	NYSE	FSI	Thu, Jun 1, 2006	2.99	3.34	2.99	3.34
849	NYSE	FSI	Wed, May 31, 2006	2.91	3.00	2.87	2.95
848	NYSE	FSI	Tue, May 30, 2006	2.90	3.00	2.87	2.90
847	NYSE	FSI	Fri, May 26, 2006	2.90	2.90	2.76	2.76
846	NYSE	FSI	Thu, May 25, 2006	2.96	2.99	2.79	2.85
845	NYSE	FSI	Wed, May 24, 2006	3.00	3.00	2.92	2.94
844	NYSE	FSI	Tue, May 23, 2006	2.99	3.00	2.99	3.00
843	NYSE	FSI	Mon, May 22, 2006	2.99	2.99	2.99	2.99
842	NYSE	FSI	Fri, May 19, 2006	2.96	2.97	2.80	2.80
841	NYSE	FSI	Thu, May 18, 2006	3.15	3.15	2.90	3.00
840	NYSE	FSI	Wed, May 17, 2006	3.40	3.40	3.20	3.20
839	NYSE	FSI	Tue, May 16, 2006	3.55	3.55	3.45	3.45
838	NYSE	FSI	Mon, May 15, 2006	3.60	3.65	3.51	3.65
837	NYSE	FSI	Fri, May 12, 2006	3.55	3.65	3.55	3.65
836	NYSE	FSI	Thu, May 11, 2006	3.70	3.70	3.55	3.55
835	NYSE	FSI	Wed, May 10, 2006	3.50	3.59	3.50	3.59
834	NYSE	FSI	Tue, May 9, 2006	3.70	3.75	3.50	3.52
833	NYSE	FSI	Mon, May 8, 2006	4.05	4.05	3.75	3.76
832	NYSE	FSI	Fri, May 5, 2006	4.00	4.15	3.92	4.10
831	NYSE	FSI	Thu, May 4, 2006	3.90	3.98	3.85	3.95
830	NYSE	FSI	Wed, May 3, 2006	3.90	3.95	3.85	3.85
829	NYSE	FSI	Tue, May 2, 2006	3.95	3.95	3.85	3.85
828	NYSE	FSI	Mon, May 1, 2006	4.00	4.00	3.95	3.95
827	NYSE	FSI	Fri, Apr 28, 2006	4.10	4.15	4.00	4.04
826	NYSE	FSI	Thu, Apr 27, 2006	4.08	4.09	4.01	4.01
825	NYSE	FSI	Wed, Apr 26, 2006	3.95	4.10	3.95	4.06
824	NYSE	FSI	Tue, Apr 25, 2006	3.95	3.95	3.80	3.94
823	NYSE	FSI	Mon, Apr 24, 2006	4.05	4.10	3.80	3.80
822	NYSE	FSI	Fri, Apr 21, 2006	4.00	4.04	3.90	3.99
821	NYSE	FSI	Thu, Apr 20, 2006	4.02	4.25	3.95	3.95
820	NYSE	FSI	Wed, Apr 19, 2006	4.25	4.25	3.96	3.98
819	NYSE	FSI	Tue, Apr 18, 2006	4.28	4.30	4.20	4.25
818	NYSE	FSI	Mon, Apr 17, 2006	4.25	4.45	4.12	4.29
817	NYSE	FSI	Thu, Apr 13, 2006	3.60	4.15	3.60	4.15
816	NYSE	FSI	Wed, Apr 12, 2006	3.55	3.65	3.55	3.64
815	NYSE	FSI	Tue, Apr 11, 2006	3.55	3.62	3.43	3.62
814	NYSE	FSI	Mon, Apr 10, 2006	3.40	3.50	3.40	3.50
813	NYSE	FSI	Fri, Apr 7, 2006	3.44	3.45	3.40	3.40
812	NYSE	FSI	Thu, Apr 6, 2006	3.35	3.45	3.35	3.45
811	NYSE	FSI	Wed, Apr 5, 2006	3.61	3.61	3.32	3.35
810	NYSE	FSI	Tue, Apr 4, 2006	3.50	3.74	3.50	3.65
809	NYSE	FSI	Mon, Apr 3, 2006	3.40	3.50	3.40	3.44
808	NYSE	FSI	Fri, Mar 31, 2006	3.37	3.45	3.30	3.32
807	NYSE	FSI	Thu, Mar 30, 2006	3.55	3.55	3.46	3.48
806	NYSE	FSI	Wed, Mar 29, 2006	3.60	3.60	3.50	3.54
805	NYSE	FSI	Tue, Mar 28, 2006	3.55	3.65	3.55	3.55
804	NYSE	FSI	Mon, Mar 27, 2006	3.60	3.65	3.30	3.50
803	NYSE	FSI	Fri, Mar 24, 2006	3.30	3.30	3.23	3.25
802	NYSE	FSI	Thu, Mar 23, 2006	3.10	3.65	3.10	3.25
801	NYSE	FSI	Wed, Mar 22, 2006	2.85	2.95	2.85	2.90
800	NYSE	FSI	Tue, Mar 21, 2006	2.79	2.91	2.78	2.90
799	NYSE	FSI	Mon, Mar 20, 2006	2.83	2.83	2.75	2.78
798	NYSE	FSI	Fri, Mar 17, 2006	2.85	2.87	2.80	2.81
797	NYSE	FSI	Thu, Mar 16, 2006	2.80	2.84	2.80	2.80
796	NYSE	FSI	Wed, Mar 15, 2006	2.75	2.79	2.70	2.70
795	NYSE	FSI	Tue, Mar 14, 2006	2.85	2.90	2.80	2.80
794	NYSE	FSI	Mon, Mar 13, 2006	2.83	2.89	2.75	2.75
793	NYSE	FSI	Fri, Mar 10, 2006	2.72	2.90	2.71	2.80
792	NYSE	FSI	Thu, Mar 9, 2006	2.66	2.75	2.66	2.70
791	NYSE	FSI	Wed, Mar 8, 2006	2.66	2.66	2.66	2.66
790	NYSE	FSI	Tue, Mar 7, 2006	2.66	2.66	2.66	2.66
789	NYSE	FSI	Mon, Mar 6, 2006	2.52	2.65	2.50	2.65
788	NYSE	FSI	Fri, Mar 3, 2006	2.57	2.57	2.57	2.57
787	NYSE	FSI	Thu, Mar 2, 2006	2.45	2.54	2.45	2.54
786	NYSE	FSI	Wed, Mar 1, 2006	2.56	2.56	2.55	2.55
785	NYSE	FSI	Tue, Feb 28, 2006	2.80	2.80	2.57	2.59
784	NYSE	FSI	Mon, Feb 27, 2006	2.75	2.84	2.75	2.75
783	NYSE	FSI	Fri, Feb 24, 2006	2.70	2.80	2.70	2.70
782	NYSE	FSI	Thu, Feb 23, 2006	2.60	2.81	2.60	2.65
781	NYSE	FSI	Wed, Feb 22, 2006	2.55	2.64	2.50	2.55
780	NYSE	FSI	Tue, Feb 21, 2006	2.75	2.75	2.51	2.54
779	NYSE	FSI	Fri, Feb 17, 2006	2.88	2.88	2.66	2.66
778	NYSE	FSI	Thu, Feb 16, 2006	2.40	3.14	2.40	2.85
777	NYSE	FSI	Wed, Feb 15, 2006	2.18	2.39	1.90	2.39
776	NYSE	FSI	Tue, Feb 14, 2006	2.35	2.35	2.25	2.25
775	NYSE	FSI	Mon, Feb 13, 2006	2.48	2.48	2.30	2.30
774	NYSE	FSI	Fri, Feb 10, 2006	2.50	2.50	2.40	2.48
773	NYSE	FSI	Thu, Feb 9, 2006	2.48	2.48	2.40	2.40
772	NYSE	FSI	Wed, Feb 8, 2006	2.49	2.49	2.36	2.48
771	NYSE	FSI	Tue, Feb 7, 2006	2.50	2.50	2.49	2.49
770	NYSE	FSI	Mon, Feb 6, 2006	2.55	2.59	2.49	2.49
769	NYSE	FSI	Fri, Feb 3, 2006	2.50	2.60	2.50	2.50
768	NYSE	FSI	Thu, Feb 2, 2006	2.60	2.60	2.45	2.46
767	NYSE	FSI	Wed, Feb 1, 2006	2.60	2.75	2.51	2.51
766	NYSE	FSI	Tue, Jan 31, 2006	2.65	2.65	2.50	2.57
765	NYSE	FSI	Mon, Jan 30, 2006	2.45	2.60	2.45	2.60
764	NYSE	FSI	Fri, Jan 27, 2006	2.35	2.55	2.35	2.50
763	NYSE	FSI	Thu, Jan 26, 2006	2.64	2.66	2.45	2.45
762	NYSE	FSI	Wed, Jan 25, 2006	2.65	2.75	2.36	2.64
761	NYSE	FSI	Tue, Jan 24, 2006	2.70	2.74	2.66	2.74
760	NYSE	FSI	Mon, Jan 23, 2006	2.90	2.90	2.55	2.69
759	NYSE	FSI	Fri, Jan 20, 2006	2.85	2.89	2.85	2.85
758	NYSE	FSI	Thu, Jan 19, 2006	2.90	2.90	2.85	2.90
757	NYSE	FSI	Wed, Jan 18, 2006	2.89	2.90	2.85	2.85
756	NYSE	FSI	Tue, Jan 17, 2006	2.80	2.94	2.80	2.84
755	NYSE	FSI	Fri, Jan 13, 2006	2.67	2.98	2.67	2.86
754	NYSE	FSI	Thu, Jan 12, 2006	3.00	3.00	2.60	2.60
753	NYSE	FSI	Wed, Jan 11, 2006	2.90	3.00	2.90	3.00
752	NYSE	FSI	Tue, Jan 10, 2006	3.00	3.00	2.95	2.95
751	NYSE	FSI	Mon, Jan 9, 2006	3.05	3.05	3.01	3.01
750	NYSE	FSI	Fri, Jan 6, 2006	3.05	3.10	3.05	3.05
749	NYSE	FSI	Thu, Jan 5, 2006	3.15	3.15	3.05	3.10
748	NYSE	FSI	Wed, Jan 4, 2006	3.07	3.19	3.05	3.15
747	NYSE	FSI	Tue, Jan 3, 2006	2.90	3.00	2.90	3.00
746	NYSE	FSI	Fri, Dec 30, 2005	2.90	2.94	2.90	2.90
745	NYSE	FSI	Thu, Dec 29, 2005	3.10	3.10	2.85	2.89
744	NYSE	FSI	Wed, Dec 28, 2005	3.01	3.10	3.01	3.10
743	NYSE	FSI	Tue, Dec 27, 2005	3.02	3.02	3.02	3.02
742	NYSE	FSI	Fri, Dec 23, 2005	3.02	3.02	3.02	3.02
741	NYSE	FSI	Thu, Dec 22, 2005	3.06	3.06	3.05	3.05
740	NYSE	FSI	Wed, Dec 21, 2005	3.10	3.20	3.07	3.07
739	NYSE	FSI	Tue, Dec 20, 2005	3.03	3.20	3.03	3.20
738	NYSE	FSI	Mon, Dec 19, 2005	3.00	3.01	3.00	3.01
737	NYSE	FSI	Fri, Dec 16, 2005	3.00	3.00	2.98	2.99
736	NYSE	FSI	Thu, Dec 15, 2005	3.05	3.10	2.99	3.00
735	NYSE	FSI	Wed, Dec 14, 2005	3.04	3.04	3.00	3.00
734	NYSE	FSI	Tue, Dec 13, 2005	2.84	3.05	2.84	2.99
733	NYSE	FSI	Mon, Dec 12, 2005	3.05	3.09	3.05	3.06
732	NYSE	FSI	Fri, Dec 9, 2005	3.06	3.10	3.00	3.00
731	NYSE	FSI	Thu, Dec 8, 2005	3.18	3.18	3.10	3.10
730	NYSE	FSI	Wed, Dec 7, 2005	3.16	3.18	3.16	3.16
729	NYSE	FSI	Tue, Dec 6, 2005	3.15	3.36	3.15	3.20
728	NYSE	FSI	Mon, Dec 5, 2005	3.10	3.10	3.10	3.10
727	NYSE	FSI	Fri, Dec 2, 2005	3.09	3.10	3.03	3.10
726	NYSE	FSI	Thu, Dec 1, 2005	3.10	3.10	3.03	3.08
725	NYSE	FSI	Wed, Nov 30, 2005	3.09	3.21	3.08	3.21
724	NYSE	FSI	Tue, Nov 29, 2005	3.05	3.09	3.01	3.09
723	NYSE	FSI	Mon, Nov 28, 2005	3.00	3.05	3.00	3.05
722	NYSE	FSI	Fri, Nov 25, 2005	3.08	3.08	3.08	3.08
721	NYSE	FSI	Wed, Nov 23, 2005	3.00	3.11	3.00	3.11
720	NYSE	FSI	Tue, Nov 22, 2005	3.10	3.10	2.99	3.02
719	NYSE	FSI	Mon, Nov 21, 2005	3.20	3.20	2.96	3.05
718	NYSE	FSI	Fri, Nov 18, 2005	3.30	3.30	3.20	3.20
717	NYSE	FSI	Thu, Nov 17, 2005	3.30	3.30	3.26	3.26
716	NYSE	FSI	Wed, Nov 16, 2005	3.49	3.50	3.30	3.30
715	NYSE	FSI	Tue, Nov 15, 2005	3.40	3.50	3.40	3.50
714	NYSE	FSI	Mon, Nov 14, 2005	3.50	3.50	3.50	3.50
713	NYSE	FSI	Fri, Nov 11, 2005	3.50	3.50	3.50	3.50
712	NYSE	FSI	Thu, Nov 10, 2005	3.50	3.50	3.50	3.50
711	NYSE	FSI	Tue, Nov 8, 2005	3.50	3.51	3.50	3.50
710	NYSE	FSI	Mon, Nov 7, 2005	3.45	3.52	3.45	3.50
709	NYSE	FSI	Fri, Nov 4, 2005	3.79	3.79	3.50	3.50
708	NYSE	FSI	Thu, Nov 3, 2005	3.70	3.77	3.70	3.77
707	NYSE	FSI	Wed, Nov 2, 2005	3.67	3.67	3.66	3.66
706	NYSE	FSI	Tue, Nov 1, 2005	3.59	3.69	3.57	3.69
705	NYSE	FSI	Mon, Oct 31, 2005	3.55	3.55	3.55	3.55
704	NYSE	FSI	Fri, Oct 28, 2005	3.54	3.56	3.54	3.56
703	NYSE	FSI	Thu, Oct 27, 2005	3.50	3.50	3.50	3.50
702	NYSE	FSI	Wed, Oct 26, 2005	3.60	3.60	3.53	3.55
701	NYSE	FSI	Tue, Oct 25, 2005	3.75	3.75	3.60	3.60
700	NYSE	FSI	Mon, Oct 24, 2005	3.70	3.70	3.67	3.67
699	NYSE	FSI	Fri, Oct 21, 2005	3.65	3.69	3.62	3.62
698	NYSE	FSI	Thu, Oct 20, 2005	3.55	3.59	3.51	3.51
697	NYSE	FSI	Wed, Oct 19, 2005	3.59	3.65	3.59	3.59
696	NYSE	FSI	Tue, Oct 18, 2005	3.62	3.62	3.61	3.61
695	NYSE	FSI	Mon, Oct 17, 2005	3.22	3.70	3.22	3.70
694	NYSE	FSI	Fri, Oct 14, 2005	3.31	3.31	3.21	3.21
693	NYSE	FSI	Thu, Oct 13, 2005	3.30	3.54	3.30	3.31
692	NYSE	FSI	Wed, Oct 12, 2005	3.54	3.54	2.70	3.40
691	NYSE	FSI	Tue, Oct 11, 2005	3.80	3.80	3.45	3.55
690	NYSE	FSI	Fri, Oct 7, 2005	3.90	3.95	3.85	3.85
689	NYSE	FSI	Thu, Oct 6, 2005	4.00	4.00	3.85	3.85
688	NYSE	FSI	Wed, Oct 5, 2005	4.00	4.04	4.00	4.00
687	NYSE	FSI	Tue, Oct 4, 2005	3.95	3.99	3.95	3.99
686	NYSE	FSI	Mon, Oct 3, 2005	3.93	4.05	3.93	3.98
685	NYSE	FSI	Fri, Sep 30, 2005	3.90	3.90	3.87	3.87
684	NYSE	FSI	Thu, Sep 29, 2005	3.85	3.85	3.85	3.85
683	NYSE	FSI	Wed, Sep 28, 2005	4.04	4.04	3.86	3.86
682	NYSE	FSI	Tue, Sep 27, 2005	4.02	4.03	4.02	4.03
681	NYSE	FSI	Mon, Sep 26, 2005	3.90	4.04	3.90	4.00
680	NYSE	FSI	Fri, Sep 23, 2005	3.95	3.95	3.95	3.95
679	NYSE	FSI	Thu, Sep 22, 2005	3.92	3.92	3.91	3.91
678	NYSE	FSI	Wed, Sep 21, 2005	3.90	3.91	3.90	3.91
677	NYSE	FSI	Tue, Sep 20, 2005	3.95	3.95	3.90	3.94
676	NYSE	FSI	Mon, Sep 19, 2005	4.00	4.04	3.99	4.04
675	NYSE	FSI	Fri, Sep 16, 2005	4.00	4.00	4.00	4.00
674	NYSE	FSI	Thu, Sep 15, 2005	3.92	3.97	3.92	3.97
673	NYSE	FSI	Wed, Sep 14, 2005	3.91	3.91	3.91	3.91
672	NYSE	FSI	Tue, Sep 13, 2005	3.90	3.92	3.90	3.91
671	NYSE	FSI	Mon, Sep 12, 2005	4.01	4.04	3.95	3.95
670	NYSE	FSI	Fri, Sep 9, 2005	4.04	4.04	4.01	4.01
669	NYSE	FSI	Thu, Sep 8, 2005	3.96	3.99	3.92	3.99
668	NYSE	FSI	Wed, Sep 7, 2005	4.00	4.00	3.80	3.91
667	NYSE	FSI	Tue, Sep 6, 2005	4.04	4.10	4.04	4.10
666	NYSE	FSI	Fri, Sep 2, 2005	4.05	4.05	3.90	4.05
665	NYSE	FSI	Wed, Aug 31, 2005	4.00	4.10	3.90	4.06
664	NYSE	FSI	Tue, Aug 30, 2005	3.95	4.04	3.95	4.04
663	NYSE	FSI	Mon, Aug 29, 2005	4.00	4.00	3.90	3.95
662	NYSE	FSI	Fri, Aug 26, 2005	4.35	4.35	3.95	4.05
661	NYSE	FSI	Wed, Aug 24, 2005	4.41	4.41	4.35	4.35
660	NYSE	FSI	Tue, Aug 23, 2005	4.40	4.45	4.40	4.41
659	NYSE	FSI	Fri, Aug 19, 2005	4.40	4.45	4.40	4.45
658	NYSE	FSI	Thu, Aug 18, 2005	4.51	4.51	4.35	4.40
657	NYSE	FSI	Wed, Aug 17, 2005	4.50	4.55	4.50	4.50
656	NYSE	FSI	Tue, Aug 16, 2005	4.50	4.50	4.50	4.50
655	NYSE	FSI	Mon, Aug 15, 2005	4.45	4.60	4.44	4.50
654	NYSE	FSI	Fri, Aug 12, 2005	4.49	4.49	4.30	4.44
653	NYSE	FSI	Thu, Aug 11, 2005	4.51	4.56	4.51	4.56
652	NYSE	FSI	Wed, Aug 10, 2005	4.50	4.55	4.50	4.54
651	NYSE	FSI	Tue, Aug 9, 2005	4.35	4.51	4.35	4.45
650	NYSE	FSI	Mon, Aug 8, 2005	4.30	4.35	4.29	4.30
649	NYSE	FSI	Fri, Aug 5, 2005	4.30	4.30	4.30	4.30
648	NYSE	FSI	Thu, Aug 4, 2005	4.30	4.31	4.29	4.31
647	NYSE	FSI	Wed, Aug 3, 2005	4.40	4.40	4.20	4.31
646	NYSE	FSI	Tue, Aug 2, 2005	4.46	4.46	4.46	4.46
645	NYSE	FSI	Mon, Aug 1, 2005	4.45	4.50	4.40	4.46
644	NYSE	FSI	Fri, Jul 29, 2005	4.50	4.55	4.40	4.55
643	NYSE	FSI	Thu, Jul 28, 2005	4.60	4.60	4.55	4.55
642	NYSE	FSI	Wed, Jul 27, 2005	4.64	4.64	4.60	4.60
641	NYSE	FSI	Tue, Jul 26, 2005	4.69	4.71	4.61	4.66
640	NYSE	FSI	Mon, Jul 25, 2005	4.65	4.69	4.65	4.69
639	NYSE	FSI	Fri, Jul 22, 2005	4.70	4.77	4.70	4.74
638	NYSE	FSI	Thu, Jul 21, 2005	4.70	4.70	4.70	4.70
637	NYSE	FSI	Wed, Jul 20, 2005	4.70	4.77	4.63	4.75
636	NYSE	FSI	Tue, Jul 19, 2005	4.65	4.70	4.60	4.65
635	NYSE	FSI	Mon, Jul 18, 2005	4.70	4.70	4.70	4.70
634	NYSE	FSI	Fri, Jul 15, 2005	4.75	4.82	4.75	4.75
633	NYSE	FSI	Thu, Jul 14, 2005	4.88	4.90	4.80	4.80
632	NYSE	FSI	Wed, Jul 13, 2005	4.95	4.95	4.78	4.78
631	NYSE	FSI	Tue, Jul 12, 2005	4.80	4.90	4.75	4.90
630	NYSE	FSI	Mon, Jul 11, 2005	4.82	4.82	4.82	4.82
629	NYSE	FSI	Fri, Jul 8, 2005	4.84	4.89	4.80	4.83
628	NYSE	FSI	Thu, Jul 7, 2005	4.85	4.90	4.80	4.80
627	NYSE	FSI	Wed, Jul 6, 2005	5.09	5.09	4.90	4.90
626	NYSE	FSI	Tue, Jul 5, 2005	4.94	5.10	4.94	5.10
625	NYSE	FSI	Fri, Jul 1, 2005	4.79	4.90	4.79	4.90
624	NYSE	FSI	Thu, Jun 30, 2005	4.85	4.89	4.76	4.85
623	NYSE	FSI	Wed, Jun 29, 2005	4.75	4.89	4.70	4.89
622	NYSE	FSI	Tue, Jun 28, 2005	4.71	4.75	4.70	4.72
621	NYSE	FSI	Mon, Jun 27, 2005	4.74	4.74	4.70	4.70
620	NYSE	FSI	Fri, Jun 24, 2005	4.65	4.70	4.65	4.70
619	NYSE	FSI	Thu, Jun 23, 2005	4.55	4.62	4.55	4.62
618	NYSE	FSI	Wed, Jun 22, 2005	4.49	4.62	4.45	4.62
617	NYSE	FSI	Tue, Jun 21, 2005	4.53	4.55	4.50	4.51
616	NYSE	FSI	Mon, Jun 20, 2005	4.55	4.55	4.52	4.52
615	NYSE	FSI	Fri, Jun 17, 2005	4.38	4.50	4.38	4.50
614	NYSE	FSI	Thu, Jun 16, 2005	4.43	4.43	4.36	4.43
613	NYSE	FSI	Wed, Jun 15, 2005	4.43	4.45	4.42	4.42
612	NYSE	FSI	Mon, Jun 13, 2005	4.45	4.45	4.41	4.45
611	NYSE	FSI	Fri, Jun 10, 2005	4.44	4.53	4.44	4.53
610	NYSE	FSI	Thu, Jun 9, 2005	4.40	4.45	4.35	4.45
609	NYSE	FSI	Wed, Jun 8, 2005	4.36	4.40	4.36	4.40
608	NYSE	FSI	Tue, Jun 7, 2005	4.49	4.49	4.45	4.45
607	NYSE	FSI	Mon, Jun 6, 2005	4.49	4.55	4.46	4.49
606	NYSE	FSI	Fri, Jun 3, 2005	4.45	4.50	4.45	4.46
605	NYSE	FSI	Thu, Jun 2, 2005	4.50	4.50	4.45	4.45
604	NYSE	FSI	Wed, Jun 1, 2005	4.50	4.54	4.50	4.51
603	NYSE	FSI	Tue, May 31, 2005	4.51	4.55	4.45	4.55
602	NYSE	FSI	Fri, May 27, 2005	4.43	4.60	4.40	4.51
601	NYSE	FSI	Thu, May 26, 2005	4.25	4.45	4.25	4.42
600	NYSE	FSI	Wed, May 25, 2005	4.25	4.25	4.20	4.25
599	NYSE	FSI	Tue, May 24, 2005	4.21	4.25	4.20	4.20
598	NYSE	FSI	Mon, May 23, 2005	4.15	4.25	4.15	4.20
597	NYSE	FSI	Fri, May 20, 2005	4.05	4.05	4.00	4.05
596	NYSE	FSI	Thu, May 19, 2005	3.99	4.00	3.99	4.00
595	NYSE	FSI	Wed, May 18, 2005	3.90	3.95	3.85	3.89
594	NYSE	FSI	Tue, May 17, 2005	3.89	3.90	3.88	3.90
593	NYSE	FSI	Mon, May 16, 2005	3.90	3.91	3.89	3.90
592	NYSE	FSI	Fri, May 13, 2005	3.87	3.90	3.85	3.89
591	NYSE	FSI	Wed, May 11, 2005	3.85	3.91	3.85	3.91
590	NYSE	FSI	Tue, May 10, 2005	3.85	3.85	3.70	3.85
589	NYSE	FSI	Mon, May 9, 2005	3.95	3.95	3.90	3.90
588	NYSE	FSI	Fri, May 6, 2005	4.00	4.00	4.00	4.00
587	NYSE	FSI	Thu, May 5, 2005	3.95	4.00	3.95	4.00
586	NYSE	FSI	Wed, May 4, 2005	3.90	3.95	3.90	3.95
585	NYSE	FSI	Mon, May 2, 2005	3.95	3.97	3.95	3.95
584	NYSE	FSI	Fri, Apr 29, 2005	4.01	4.05	4.01	4.05
583	NYSE	FSI	Thu, Apr 28, 2005	4.02	4.02	4.00	4.00
582	NYSE	FSI	Wed, Apr 27, 2005	4.05	4.06	4.05	4.06
581	NYSE	FSI	Tue, Apr 26, 2005	4.20	4.25	4.08	4.08
580	NYSE	FSI	Mon, Apr 25, 2005	4.07	4.15	4.05	4.14
579	NYSE	FSI	Fri, Apr 22, 2005	3.91	4.10	3.91	4.10
578	NYSE	FSI	Thu, Apr 21, 2005	3.90	3.90	3.90	3.90
577	NYSE	FSI	Wed, Apr 20, 2005	3.92	3.92	3.85	3.90
576	NYSE	FSI	Tue, Apr 19, 2005	3.94	3.94	3.86	3.92
575	NYSE	FSI	Mon, Apr 18, 2005	3.85	4.01	3.85	3.94
574	NYSE	FSI	Fri, Apr 15, 2005	3.90	3.95	3.70	3.80
573	NYSE	FSI	Thu, Apr 14, 2005	4.31	4.31	3.85	3.86
572	NYSE	FSI	Wed, Apr 13, 2005	4.30	4.44	4.30	4.30
571	NYSE	FSI	Tue, Apr 12, 2005	4.28	4.34	4.28	4.30
570	NYSE	FSI	Mon, Apr 11, 2005	4.25	4.25	4.21	4.21
569	NYSE	FSI	Fri, Apr 8, 2005	4.35	4.35	4.25	4.31
568	NYSE	FSI	Thu, Apr 7, 2005	4.30	4.48	4.30	4.40
567	NYSE	FSI	Wed, Apr 6, 2005	4.19	4.45	4.17	4.26
566	NYSE	FSI	Tue, Apr 5, 2005	4.22	4.25	4.19	4.19
565	NYSE	FSI	Mon, Apr 4, 2005	4.15	4.18	4.12	4.18
564	NYSE	FSI	Fri, Apr 1, 2005	4.21	4.21	4.15	4.15
563	NYSE	FSI	Thu, Mar 31, 2005	4.10	4.19	4.10	4.19
562	NYSE	FSI	Wed, Mar 30, 2005	4.00	4.05	4.00	4.03
561	NYSE	FSI	Tue, Mar 29, 2005	4.20	4.25	3.95	3.95
560	NYSE	FSI	Mon, Mar 28, 2005	4.12	4.25	4.12	4.18
559	NYSE	FSI	Thu, Mar 24, 2005	4.30	4.30	4.13	4.15
558	NYSE	FSI	Wed, Mar 23, 2005	4.34	4.45	4.25	4.40
557	NYSE	FSI	Tue, Mar 22, 2005	4.11	4.30	4.11	4.30
556	NYSE	FSI	Mon, Mar 21, 2005	4.15	4.15	3.98	4.06
555	NYSE	FSI	Fri, Mar 18, 2005	4.25	4.25	4.25	4.25
554	NYSE	FSI	Wed, Mar 16, 2005	4.25	4.30	4.25	4.30
553	NYSE	FSI	Tue, Mar 15, 2005	4.15	4.30	4.10	4.25
552	NYSE	FSI	Mon, Mar 14, 2005	4.10	4.20	4.00	4.20
551	NYSE	FSI	Fri, Mar 11, 2005	4.05	4.07	3.95	4.07
550	NYSE	FSI	Thu, Mar 10, 2005	4.20	4.20	4.10	4.10
549	NYSE	FSI	Wed, Mar 9, 2005	4.20	4.25	4.00	4.16
548	NYSE	FSI	Tue, Mar 8, 2005	4.10	4.30	3.96	4.30
547	NYSE	FSI	Mon, Mar 7, 2005	4.20	4.20	4.14	4.14
546	NYSE	FSI	Fri, Mar 4, 2005	4.20	4.25	4.12	4.25
545	NYSE	FSI	Thu, Mar 3, 2005	4.05	4.25	4.05	4.15
544	NYSE	FSI	Wed, Mar 2, 2005	4.08	4.20	4.03	4.20
543	NYSE	FSI	Tue, Mar 1, 2005	4.10	4.10	3.85	4.05
542	NYSE	FSI	Mon, Feb 28, 2005	4.50	4.50	4.08	4.15
541	NYSE	FSI	Fri, Feb 25, 2005	4.45	4.45	4.38	4.40
540	NYSE	FSI	Thu, Feb 24, 2005	4.51	4.51	4.50	4.50
539	NYSE	FSI	Wed, Feb 23, 2005	4.50	4.55	4.50	4.50
538	NYSE	FSI	Tue, Feb 22, 2005	4.58	4.58	4.58	4.58
537	NYSE	FSI	Fri, Feb 18, 2005	4.65	4.70	4.65	4.67
536	NYSE	FSI	Thu, Feb 17, 2005	4.55	4.60	4.50	4.60
535	NYSE	FSI	Wed, Feb 16, 2005	4.59	4.60	4.50	4.50
534	NYSE	FSI	Tue, Feb 15, 2005	4.60	4.60	4.50	4.50
533	NYSE	FSI	Mon, Feb 14, 2005	4.60	5.13	4.50	4.50
532	NYSE	FSI	Fri, Feb 11, 2005	4.40	4.60	4.40	4.50
531	NYSE	FSI	Thu, Feb 10, 2005	4.35	4.40	4.32	4.40
530	NYSE	FSI	Wed, Feb 9, 2005	4.39	4.39	4.34	4.34
529	NYSE	FSI	Tue, Feb 8, 2005	4.30	4.44	4.30	4.35
528	NYSE	FSI	Mon, Feb 7, 2005	4.25	4.36	4.25	4.30
527	NYSE	FSI	Fri, Feb 4, 2005	4.30	4.30	4.22	4.27
526	NYSE	FSI	Thu, Feb 3, 2005	4.25	4.30	4.21	4.30
525	NYSE	FSI	Wed, Feb 2, 2005	4.45	4.45	4.25	4.25
524	NYSE	FSI	Tue, Feb 1, 2005	4.37	4.43	4.37	4.39
523	NYSE	FSI	Mon, Jan 31, 2005	4.42	4.42	4.36	4.39
522	NYSE	FSI	Fri, Jan 28, 2005	4.35	4.44	4.35	4.39
521	NYSE	FSI	Thu, Jan 27, 2005	4.40	4.45	4.36	4.36
520	NYSE	FSI	Wed, Jan 26, 2005	4.50	4.55	4.45	4.55
519	NYSE	FSI	Tue, Jan 25, 2005	4.84	4.84	4.50	4.55
518	NYSE	FSI	Mon, Jan 24, 2005	5.11	5.12	4.70	4.84
517	NYSE	FSI	Fri, Jan 21, 2005	4.95	5.14	4.95	5.06
516	NYSE	FSI	Thu, Jan 20, 2005	4.60	5.00	4.55	4.95
515	NYSE	FSI	Wed, Jan 19, 2005	4.60	4.70	4.60	4.62
514	NYSE	FSI	Tue, Jan 18, 2005	4.30	4.60	4.30	4.58
513	NYSE	FSI	Fri, Jan 14, 2005	4.29	4.60	4.25	4.32
512	NYSE	FSI	Thu, Jan 13, 2005	4.00	4.24	3.90	4.24
511	NYSE	FSI	Wed, Jan 12, 2005	4.14	4.14	3.89	3.99
510	NYSE	FSI	Tue, Jan 11, 2005	4.15	4.15	4.05	4.10
509	NYSE	FSI	Mon, Jan 10, 2005	3.98	4.20	3.98	4.15
508	NYSE	FSI	Fri, Jan 7, 2005	3.80	3.94	3.80	3.93
507	NYSE	FSI	Thu, Jan 6, 2005	3.58	4.45	3.58	3.81
506	NYSE	FSI	Wed, Jan 5, 2005	3.73	3.73	3.53	3.58
505	NYSE	FSI	Tue, Jan 4, 2005	3.60	3.73	3.52	3.73
504	NYSE	FSI	Mon, Jan 3, 2005	4.00	4.00	3.65	3.75
503	NYSE	FSI	Fri, Dec 31, 2004	3.96	4.04	3.92	4.04
502	NYSE	FSI	Thu, Dec 30, 2004	3.22	4.65	3.22	4.15
501	NYSE	FSI	Wed, Dec 29, 2004	2.95	3.05	2.95	3.05
500	NYSE	FSI	Tue, Dec 28, 2004	2.90	3.00	2.90	2.95
499	NYSE	FSI	Mon, Dec 27, 2004	2.86	2.91	2.81	2.91
498	NYSE	FSI	Thu, Dec 23, 2004	2.90	2.90	2.86	2.90
497	NYSE	FSI	Wed, Dec 22, 2004	2.90	2.90	2.86	2.86
496	NYSE	FSI	Tue, Dec 21, 2004	2.85	2.89	2.85	2.89
495	NYSE	FSI	Mon, Dec 20, 2004	2.82	2.89	2.82	2.89
494	NYSE	FSI	Fri, Dec 17, 2004	2.85	2.89	2.82	2.82
493	NYSE	FSI	Thu, Dec 16, 2004	2.90	2.90	2.85	2.87
492	NYSE	FSI	Wed, Dec 15, 2004	2.95	2.95	2.90	2.93
491	NYSE	FSI	Tue, Dec 14, 2004	2.95	2.95	2.90	2.95
490	NYSE	FSI	Mon, Dec 13, 2004	2.99	2.99	2.92	2.96
489	NYSE	FSI	Fri, Dec 10, 2004	2.90	3.00	2.90	2.95
488	NYSE	FSI	Thu, Dec 9, 2004	2.95	2.95	2.85	2.87
487	NYSE	FSI	Wed, Dec 8, 2004	2.80	2.90	2.80	2.90
486	NYSE	FSI	Tue, Dec 7, 2004	2.90	2.90	2.86	2.86
485	NYSE	FSI	Mon, Dec 6, 2004	2.90	2.90	2.85	2.85
484	NYSE	FSI	Fri, Dec 3, 2004	2.85	2.90	2.85	2.90
483	NYSE	FSI	Thu, Dec 2, 2004	2.85	2.85	2.85	2.85
482	NYSE	FSI	Wed, Dec 1, 2004	2.85	2.90	2.80	2.90
481	NYSE	FSI	Tue, Nov 30, 2004	2.91	2.91	2.80	2.85
480	NYSE	FSI	Mon, Nov 29, 2004	2.90	2.92	2.90	2.90
479	NYSE	FSI	Fri, Nov 26, 2004	2.87	2.91	2.87	2.90
478	NYSE	FSI	Wed, Nov 24, 2004	2.90	2.98	2.86	2.91
477	NYSE	FSI	Tue, Nov 23, 2004	2.90	2.90	2.89	2.90
476	NYSE	FSI	Mon, Nov 22, 2004	2.89	2.90	2.82	2.90
475	NYSE	FSI	Fri, Nov 19, 2004	2.90	2.90	2.81	2.89
474	NYSE	FSI	Thu, Nov 18, 2004	2.90	2.94	2.86	2.90
473	NYSE	FSI	Wed, Nov 17, 2004	2.89	2.89	2.83	2.88
472	NYSE	FSI	Tue, Nov 16, 2004	2.80	2.90	2.80	2.88
471	NYSE	FSI	Mon, Nov 15, 2004	2.90	2.90	2.86	2.90
470	NYSE	FSI	Fri, Nov 12, 2004	2.90	2.90	2.90	2.90
469	NYSE	FSI	Thu, Nov 11, 2004	2.95	2.95	2.85	2.90
468	NYSE	FSI	Wed, Nov 10, 2004	3.00	3.00	2.91	2.95
467	NYSE	FSI	Tue, Nov 9, 2004	3.00	3.00	2.85	2.95
466	NYSE	FSI	Mon, Nov 8, 2004	3.12	3.12	3.05	3.05
465	NYSE	FSI	Fri, Nov 5, 2004	3.30	3.30	3.22	3.22
464	NYSE	FSI	Thu, Nov 4, 2004	3.20	3.25	3.20	3.22
463	NYSE	FSI	Wed, Nov 3, 2004	3.40	3.40	3.30	3.30
462	NYSE	FSI	Tue, Nov 2, 2004	3.36	3.40	3.30	3.35
461	NYSE	FSI	Mon, Nov 1, 2004	3.45	3.45	3.40	3.40
460	NYSE	FSI	Fri, Oct 29, 2004	3.48	3.48	3.37	3.42
459	NYSE	FSI	Thu, Oct 28, 2004	3.43	3.45	3.43	3.45
458	NYSE	FSI	Wed, Oct 27, 2004	3.40	3.40	3.40	3.40
457	NYSE	FSI	Tue, Oct 26, 2004	3.40	3.40	3.35	3.35
456	NYSE	FSI	Mon, Oct 25, 2004	3.44	3.44	3.35	3.35
455	NYSE	FSI	Fri, Oct 22, 2004	3.40	3.40	3.40	3.40
454	NYSE	FSI	Thu, Oct 21, 2004	3.35	3.35	3.25	3.35
453	NYSE	FSI	Wed, Oct 20, 2004	3.19	3.30	3.19	3.30
452	NYSE	FSI	Tue, Oct 19, 2004	3.05	3.20	3.05	3.20
451	NYSE	FSI	Mon, Oct 18, 2004	3.04	3.10	3.00	3.00
450	NYSE	FSI	Fri, Oct 15, 2004	3.10	3.10	3.00	3.00
449	NYSE	FSI	Thu, Oct 14, 2004	3.06	3.06	3.06	3.06
448	NYSE	FSI	Wed, Oct 13, 2004	3.10	3.10	3.10	3.10
447	NYSE	FSI	Tue, Oct 12, 2004	3.14	3.14	3.06	3.10
446	NYSE	FSI	Mon, Oct 11, 2004	3.15	3.15	3.15	3.15
445	NYSE	FSI	Fri, Oct 8, 2004	3.20	3.20	3.15	3.15
444	NYSE	FSI	Thu, Oct 7, 2004	3.20	3.20	3.20	3.20
443	NYSE	FSI	Wed, Oct 6, 2004	3.25	3.25	3.15	3.20
442	NYSE	FSI	Tue, Oct 5, 2004	3.20	3.20	3.16	3.18
441	NYSE	FSI	Mon, Oct 4, 2004	3.15	3.20	3.14	3.16
440	NYSE	FSI	Fri, Oct 1, 2004	3.10	3.10	3.05	3.05
439	NYSE	FSI	Thu, Sep 30, 2004	3.05	3.10	3.05	3.09
438	NYSE	FSI	Wed, Sep 29, 2004	3.09	3.11	3.05	3.10
437	NYSE	FSI	Mon, Sep 27, 2004	3.15	3.20	3.10	3.10
436	NYSE	FSI	Fri, Sep 24, 2004	3.15	3.18	3.15	3.18
435	NYSE	FSI	Thu, Sep 23, 2004	3.24	3.24	3.19	3.19
434	NYSE	FSI	Wed, Sep 22, 2004	3.20	3.20	3.20	3.20
433	NYSE	FSI	Tue, Sep 21, 2004	3.20	3.21	3.19	3.20
432	NYSE	FSI	Mon, Sep 20, 2004	3.15	3.28	3.15	3.25
431	NYSE	FSI	Fri, Sep 17, 2004	3.20	3.27	3.15	3.15
430	NYSE	FSI	Thu, Sep 16, 2004	3.30	3.30	3.29	3.29
429	NYSE	FSI	Tue, Sep 14, 2004	3.30	3.30	3.25	3.30
428	NYSE	FSI	Mon, Sep 13, 2004	3.30	3.30	3.25	3.30
427	NYSE	FSI	Fri, Sep 10, 2004	3.30	3.35	3.30	3.35
426	NYSE	FSI	Thu, Sep 9, 2004	3.40	3.40	3.35	3.35
425	NYSE	FSI	Wed, Sep 8, 2004	3.40	3.45	3.40	3.40
424	NYSE	FSI	Tue, Sep 7, 2004	3.45	3.45	3.36	3.42
423	NYSE	FSI	Fri, Sep 3, 2004	3.40	3.45	3.40	3.40
422	NYSE	FSI	Thu, Sep 2, 2004	3.47	3.47	3.47	3.47
421	NYSE	FSI	Wed, Sep 1, 2004	3.38	3.45	3.38	3.45
420	NYSE	FSI	Tue, Aug 31, 2004	3.25	3.35	3.25	3.35
419	NYSE	FSI	Mon, Aug 30, 2004	3.25	3.26	3.25	3.25
418	NYSE	FSI	Fri, Aug 27, 2004	3.30	3.30	3.25	3.30
417	NYSE	FSI	Thu, Aug 26, 2004	3.25	3.35	3.25	3.35
416	NYSE	FSI	Wed, Aug 25, 2004	3.25	3.40	3.25	3.35
415	NYSE	FSI	Tue, Aug 24, 2004	3.20	3.49	3.20	3.40
414	NYSE	FSI	Mon, Aug 23, 2004	3.08	3.40	3.00	3.30
413	NYSE	FSI	Fri, Aug 20, 2004	3.34	3.34	3.10	3.24
412	NYSE	FSI	Thu, Aug 19, 2004	3.35	3.55	3.35	3.44
411	NYSE	FSI	Wed, Aug 18, 2004	3.50	3.51	3.50	3.50
410	NYSE	FSI	Tue, Aug 17, 2004	3.55	3.59	3.50	3.50
409	NYSE	FSI	Mon, Aug 16, 2004	3.80	3.95	3.40	3.65
408	NYSE	FSI	Fri, Aug 13, 2004	4.20	4.20	3.95	3.98
407	NYSE	FSI	Thu, Aug 12, 2004	4.30	4.30	4.28	4.28
406	NYSE	FSI	Wed, Aug 11, 2004	4.35	4.40	4.35	4.35
405	NYSE	FSI	Fri, Aug 6, 2004	4.50	4.50	4.30	4.40
404	NYSE	FSI	Thu, Aug 5, 2004	4.70	4.72	4.60	4.60
403	NYSE	FSI	Wed, Aug 4, 2004	4.70	4.70	4.60	4.60
402	NYSE	FSI	Tue, Aug 3, 2004	4.74	4.74	4.65	4.65
401	NYSE	FSI	Mon, Aug 2, 2004	4.75	4.75	4.75	4.75
400	NYSE	FSI	Fri, Jul 30, 2004	4.70	4.74	4.70	4.74
399	NYSE	FSI	Thu, Jul 29, 2004	4.55	4.75	4.55	4.75
398	NYSE	FSI	Wed, Jul 28, 2004	4.61	4.65	4.56	4.56
397	NYSE	FSI	Tue, Jul 27, 2004	4.71	4.75	4.65	4.65
396	NYSE	FSI	Mon, Jul 26, 2004	4.65	4.73	4.65	4.73
395	NYSE	FSI	Fri, Jul 23, 2004	4.61	4.70	4.61	4.61
394	NYSE	FSI	Thu, Jul 22, 2004	4.65	4.69	4.62	4.62
393	NYSE	FSI	Wed, Jul 21, 2004	4.70	4.70	4.70	4.70
392	NYSE	FSI	Tue, Jul 20, 2004	4.61	4.80	4.61	4.76
391	NYSE	FSI	Mon, Jul 19, 2004	4.65	4.72	4.61	4.71
390	NYSE	FSI	Fri, Jul 16, 2004	4.75	4.79	4.75	4.79
389	NYSE	FSI	Thu, Jul 15, 2004	4.84	4.84	4.84	4.84
388	NYSE	FSI	Wed, Jul 14, 2004	4.85	4.85	4.81	4.81
387	NYSE	FSI	Tue, Jul 13, 2004	4.86	4.86	4.84	4.84
386	NYSE	FSI	Mon, Jul 12, 2004	4.91	4.91	4.91	4.91
385	NYSE	FSI	Fri, Jul 9, 2004	5.00	5.00	4.95	4.95
384	NYSE	FSI	Thu, Jul 8, 2004	4.95	5.05	4.95	5.05
383	NYSE	FSI	Wed, Jul 7, 2004	4.97	4.97	4.97	4.97
382	NYSE	FSI	Fri, Jul 2, 2004	4.95	5.00	4.95	4.97
381	NYSE	FSI	Thu, Jul 1, 2004	4.79	5.00	4.79	4.97
380	NYSE	FSI	Wed, Jun 30, 2004	4.72	4.79	4.70	4.73
379	NYSE	FSI	Tue, Jun 29, 2004	4.95	4.95	4.80	4.90
378	NYSE	FSI	Mon, Jun 28, 2004	5.17	5.20	5.10	5.10
377	NYSE	FSI	Fri, Jun 25, 2004	5.15	5.17	5.10	5.15
376	NYSE	FSI	Thu, Jun 24, 2004	5.15	5.17	5.05	5.05
375	NYSE	FSI	Wed, Jun 23, 2004	4.80	5.18	4.80	5.06
374	NYSE	FSI	Tue, Jun 22, 2004	4.85	4.90	4.85	4.86
373	NYSE	FSI	Mon, Jun 21, 2004	4.75	4.90	4.70	4.80
372	NYSE	FSI	Fri, Jun 18, 2004	4.71	4.80	4.71	4.80
371	NYSE	FSI	Thu, Jun 17, 2004	4.65	4.75	4.65	4.71
370	NYSE	FSI	Wed, Jun 16, 2004	4.61	4.65	4.61	4.65
369	NYSE	FSI	Tue, Jun 15, 2004	4.60	4.65	4.60	4.61
368	NYSE	FSI	Mon, Jun 14, 2004	4.50	4.60	4.50	4.50
367	NYSE	FSI	Thu, Jun 10, 2004	4.85	4.95	4.65	4.70
366	NYSE	FSI	Wed, Jun 9, 2004	4.90	5.00	4.75	5.00
365	NYSE	FSI	Tue, Jun 8, 2004	4.95	5.00	4.95	5.00
364	NYSE	FSI	Mon, Jun 7, 2004	4.90	5.00	4.80	5.00
363	NYSE	FSI	Fri, Jun 4, 2004	5.05	5.05	5.00	5.00
362	NYSE	FSI	Thu, Jun 3, 2004	5.05	5.13	5.00	5.05
361	NYSE	FSI	Wed, Jun 2, 2004	5.03	5.10	5.00	5.00
360	NYSE	FSI	Tue, Jun 1, 2004	5.23	5.23	5.02	5.02
359	NYSE	FSI	Fri, May 28, 2004	5.00	5.25	4.95	5.10
358	NYSE	FSI	Thu, May 27, 2004	4.50	4.90	4.38	4.90
357	NYSE	FSI	Wed, May 26, 2004	4.40	4.41	4.35	4.40
356	NYSE	FSI	Tue, May 25, 2004	4.27	4.40	4.27	4.35
355	NYSE	FSI	Mon, May 24, 2004	4.40	4.50	4.25	4.25
354	NYSE	FSI	Fri, May 21, 2004	4.56	4.66	4.55	4.55
353	NYSE	FSI	Thu, May 20, 2004	4.60	4.60	4.55	4.55
352	NYSE	FSI	Wed, May 19, 2004	4.60	4.70	4.60	4.60
351	NYSE	FSI	Tue, May 18, 2004	4.55	4.60	4.25	4.55
350	NYSE	FSI	Mon, May 17, 2004	5.05	5.05	4.55	4.65
349	NYSE	FSI	Fri, May 14, 2004	5.18	5.18	5.10	5.10
348	NYSE	FSI	Thu, May 13, 2004	5.03	5.20	5.00	5.15
347	NYSE	FSI	Wed, May 12, 2004	5.00	5.05	4.90	5.00
346	NYSE	FSI	Tue, May 11, 2004	4.95	5.05	4.95	5.01
345	NYSE	FSI	Mon, May 10, 2004	5.00	5.05	4.90	4.95
344	NYSE	FSI	Fri, May 7, 2004	4.90	5.05	4.90	5.05
343	NYSE	FSI	Thu, May 6, 2004	4.72	4.90	4.68	4.90
342	NYSE	FSI	Wed, May 5, 2004	4.71	4.75	4.70	4.75
341	NYSE	FSI	Tue, May 4, 2004	4.69	4.69	4.61	4.61
340	NYSE	FSI	Mon, May 3, 2004	4.69	4.75	4.65	4.65
339	NYSE	FSI	Fri, Apr 30, 2004	4.70	4.75	4.65	4.65
338	NYSE	FSI	Thu, Apr 29, 2004	4.75	4.85	4.75	4.75
337	NYSE	FSI	Wed, Apr 28, 2004	4.95	4.95	4.80	4.80
336	NYSE	FSI	Tue, Apr 27, 2004	4.95	5.00	4.94	5.00
335	NYSE	FSI	Mon, Apr 26, 2004	5.00	5.00	4.75	4.95
334	NYSE	FSI	Fri, Apr 23, 2004	4.85	4.85	4.60	4.70
333	NYSE	FSI	Thu, Apr 22, 2004	4.90	4.90	4.85	4.85
332	NYSE	FSI	Wed, Apr 21, 2004	4.95	5.00	4.95	4.95
331	NYSE	FSI	Tue, Apr 20, 2004	5.00	5.00	4.95	4.95
330	NYSE	FSI	Mon, Apr 19, 2004	5.00	5.10	5.00	5.00
329	NYSE	FSI	Fri, Apr 16, 2004	5.00	5.05	5.00	5.00
328	NYSE	FSI	Thu, Apr 15, 2004	4.90	5.10	4.90	5.10
327	NYSE	FSI	Wed, Apr 14, 2004	5.00	5.00	4.80	4.98
326	NYSE	FSI	Tue, Apr 13, 2004	4.90	5.01	4.90	5.01
325	NYSE	FSI	Mon, Apr 12, 2004	5.00	5.00	4.90	4.90
324	NYSE	FSI	Thu, Apr 8, 2004	4.58	4.85	4.58	4.85
323	NYSE	FSI	Wed, Apr 7, 2004	4.55	4.55	4.50	4.55
322	NYSE	FSI	Tue, Apr 6, 2004	4.40	4.60	4.40	4.60
321	NYSE	FSI	Mon, Apr 5, 2004	4.35	4.45	4.35	4.40
320	NYSE	FSI	Fri, Apr 2, 2004	4.45	4.45	4.30	4.30
319	NYSE	FSI	Thu, Apr 1, 2004	4.39	4.40	4.31	4.31
318	NYSE	FSI	Wed, Mar 31, 2004	4.34	4.40	4.32	4.35
317	NYSE	FSI	Tue, Mar 30, 2004	4.21	4.30	4.18	4.24
316	NYSE	FSI	Mon, Mar 29, 2004	4.20	4.35	4.20	4.25
315	NYSE	FSI	Fri, Mar 26, 2004	4.05	4.10	3.95	4.10
314	NYSE	FSI	Thu, Mar 25, 2004	4.04	4.10	4.00	4.00
313	NYSE	FSI	Wed, Mar 24, 2004	4.07	4.10	3.99	4.04
312	NYSE	FSI	Tue, Mar 23, 2004	4.10	4.15	4.01	4.01
311	NYSE	FSI	Mon, Mar 22, 2004	4.10	4.10	4.06	4.06
310	NYSE	FSI	Fri, Mar 19, 2004	4.15	4.15	4.05	4.14
309	NYSE	FSI	Thu, Mar 18, 2004	4.00	4.09	4.00	4.09
308	NYSE	FSI	Wed, Mar 17, 2004	4.10	4.10	3.98	4.00
307	NYSE	FSI	Tue, Mar 16, 2004	3.99	4.10	3.99	4.00
306	NYSE	FSI	Mon, Mar 15, 2004	3.92	4.03	3.92	3.92
305	NYSE	FSI	Fri, Mar 12, 2004	4.08	4.10	3.97	3.97
304	NYSE	FSI	Thu, Mar 11, 2004	4.10	4.10	4.00	4.08
303	NYSE	FSI	Wed, Mar 10, 2004	4.05	4.10	4.01	4.05
302	NYSE	FSI	Tue, Mar 9, 2004	4.14	4.15	4.00	4.05
301	NYSE	FSI	Mon, Mar 8, 2004	4.10	4.10	4.04	4.04
300	NYSE	FSI	Fri, Mar 5, 2004	4.05	4.05	3.95	4.00
299	NYSE	FSI	Thu, Mar 4, 2004	4.10	4.15	4.00	4.00
298	NYSE	FSI	Wed, Mar 3, 2004	4.20	4.20	3.90	4.00
297	NYSE	FSI	Tue, Mar 2, 2004	4.30	4.30	4.10	4.17
296	NYSE	FSI	Mon, Mar 1, 2004	4.55	4.65	4.25	4.25
295	NYSE	FSI	Fri, Feb 27, 2004	4.01	4.45	4.01	4.45
294	NYSE	FSI	Thu, Feb 26, 2004	4.15	4.15	4.00	4.00
293	NYSE	FSI	Wed, Feb 25, 2004	4.10	4.16	4.10	4.15
292	NYSE	FSI	Tue, Feb 24, 2004	4.10	4.14	3.85	4.11
291	NYSE	FSI	Mon, Feb 23, 2004	4.35	4.35	4.20	4.20
290	NYSE	FSI	Fri, Feb 20, 2004	4.51	4.54	4.35	4.40
289	NYSE	FSI	Thu, Feb 19, 2004	4.51	4.55	4.50	4.51
288	NYSE	FSI	Wed, Feb 18, 2004	4.45	4.50	4.40	4.50
287	NYSE	FSI	Tue, Feb 17, 2004	4.51	4.51	4.45	4.50
286	NYSE	FSI	Fri, Feb 13, 2004	4.60	4.65	4.60	4.61
285	NYSE	FSI	Thu, Feb 12, 2004	4.68	4.73	4.60	4.64
284	NYSE	FSI	Wed, Feb 11, 2004	4.74	4.74	4.65	4.73
283	NYSE	FSI	Tue, Feb 10, 2004	4.70	4.75	4.65	4.70
282	NYSE	FSI	Mon, Feb 9, 2004	4.85	4.85	4.70	4.70
281	NYSE	FSI	Fri, Feb 6, 2004	4.70	4.90	4.40	4.90
280	NYSE	FSI	Thu, Feb 5, 2004	4.70	4.74	4.66	4.72
279	NYSE	FSI	Wed, Feb 4, 2004	4.70	4.75	4.40	4.75
278	NYSE	FSI	Tue, Feb 3, 2004	4.75	4.75	4.65	4.70
277	NYSE	FSI	Mon, Feb 2, 2004	4.60	4.75	4.60	4.75
276	NYSE	FSI	Fri, Jan 30, 2004	4.80	4.80	4.40	4.60
275	NYSE	FSI	Thu, Jan 29, 2004	4.98	4.99	4.65	4.75
274	NYSE	FSI	Wed, Jan 28, 2004	4.93	4.95	4.85	4.93
273	NYSE	FSI	Tue, Jan 27, 2004	5.04	5.04	4.87	4.88
272	NYSE	FSI	Mon, Jan 26, 2004	5.04	5.04	4.85	4.99
271	NYSE	FSI	Fri, Jan 23, 2004	5.00	5.10	5.00	5.00
270	NYSE	FSI	Thu, Jan 22, 2004	5.05	5.15	4.87	4.95
269	NYSE	FSI	Wed, Jan 21, 2004	5.05	5.17	5.01	5.10
268	NYSE	FSI	Tue, Jan 20, 2004	4.90	5.10	4.81	5.08
267	NYSE	FSI	Fri, Jan 16, 2004	4.76	5.00	4.70	4.89
266	NYSE	FSI	Thu, Jan 15, 2004	5.05	5.07	4.70	4.85
265	NYSE	FSI	Wed, Jan 14, 2004	4.75	5.09	4.75	5.00
264	NYSE	FSI	Tue, Jan 13, 2004	4.75	4.90	4.75	4.80
263	NYSE	FSI	Mon, Jan 12, 2004	4.85	4.95	4.70	4.80
262	NYSE	FSI	Fri, Jan 9, 2004	5.12	5.12	4.60	4.85
261	NYSE	FSI	Thu, Jan 8, 2004	5.05	5.10	5.00	5.10
260	NYSE	FSI	Wed, Jan 7, 2004	5.24	5.24	5.00	5.04
259	NYSE	FSI	Tue, Jan 6, 2004	5.20	5.20	5.10	5.20
258	NYSE	FSI	Mon, Jan 5, 2004	5.20	5.25	5.10	5.20
257	NYSE	FSI	Fri, Jan 2, 2004	5.01	5.10	4.96	5.00
256	NYSE	FSI	Wed, Dec 31, 2003	5.00	5.15	4.96	4.96
255	NYSE	FSI	Tue, Dec 30, 2003	5.05	5.05	4.75	4.90
254	NYSE	FSI	Mon, Dec 29, 2003	5.20	5.20	4.96	5.00
253	NYSE	FSI	Fri, Dec 26, 2003	5.25	5.30	4.95	5.00
252	NYSE	FSI	Wed, Dec 24, 2003	5.30	5.35	5.25	5.25
251	NYSE	FSI	Tue, Dec 23, 2003	5.07	5.25	5.07	5.25
250	NYSE	FSI	Mon, Dec 22, 2003	4.80	5.05	4.75	5.05
249	NYSE	FSI	Fri, Dec 19, 2003	4.70	4.74	4.60	4.74
248	NYSE	FSI	Thu, Dec 18, 2003	4.50	4.62	4.50	4.56
247	NYSE	FSI	Wed, Dec 17, 2003	4.51	4.56	4.40	4.42
246	NYSE	FSI	Tue, Dec 16, 2003	4.65	4.70	4.53	4.55
245	NYSE	FSI	Mon, Dec 15, 2003	4.50	4.65	4.50	4.60
244	NYSE	FSI	Fri, Dec 12, 2003	4.30	4.35	4.27	4.35
243	NYSE	FSI	Thu, Dec 11, 2003	4.20	4.30	4.20	4.25
242	NYSE	FSI	Wed, Dec 10, 2003	4.25	4.32	4.15	4.20
241	NYSE	FSI	Tue, Dec 9, 2003	4.20	4.29	4.10	4.20
240	NYSE	FSI	Mon, Dec 8, 2003	4.05	4.25	4.05	4.15
239	NYSE	FSI	Fri, Dec 5, 2003	4.05	4.15	4.00	4.00
238	NYSE	FSI	Thu, Dec 4, 2003	4.00	4.10	3.90	3.95
237	NYSE	FSI	Wed, Dec 3, 2003	4.10	4.20	4.00	4.00
236	NYSE	FSI	Tue, Dec 2, 2003	3.95	4.20	3.81	4.00
235	NYSE	FSI	Mon, Dec 1, 2003	3.55	3.80	3.51	3.80
234	NYSE	FSI	Fri, Nov 28, 2003	3.55	3.55	3.55	3.55
233	NYSE	FSI	Wed, Nov 26, 2003	3.50	3.68	3.40	3.61
232	NYSE	FSI	Tue, Nov 25, 2003	3.75	3.75	3.60	3.60
231	NYSE	FSI	Mon, Nov 24, 2003	4.24	4.24	3.50	3.70
230	NYSE	FSI	Fri, Nov 21, 2003	4.04	4.15	4.04	4.06
229	NYSE	FSI	Thu, Nov 20, 2003	3.95	4.00	3.95	3.99
228	NYSE	FSI	Wed, Nov 19, 2003	3.95	4.10	3.90	3.95
227	NYSE	FSI	Tue, Nov 18, 2003	4.25	4.25	3.90	4.05
226	NYSE	FSI	Mon, Nov 17, 2003	4.24	4.25	4.20	4.20
225	NYSE	FSI	Fri, Nov 14, 2003	4.10	4.23	4.10	4.20
224	NYSE	FSI	Thu, Nov 13, 2003	3.98	4.13	3.98	4.10
223	NYSE	FSI	Wed, Nov 12, 2003	3.94	3.96	3.90	3.96
222	NYSE	FSI	Tue, Nov 11, 2003	3.60	3.93	3.60	3.93
221	NYSE	FSI	Mon, Nov 10, 2003	3.55	3.55	3.55	3.55
220	NYSE	FSI	Fri, Nov 7, 2003	3.45	3.52	3.40	3.52
219	NYSE	FSI	Thu, Nov 6, 2003	3.45	3.45	3.40	3.45
218	NYSE	FSI	Wed, Nov 5, 2003	3.43	3.45	3.37	3.40
217	NYSE	FSI	Tue, Nov 4, 2003	3.47	3.47	3.41	3.43
216	NYSE	FSI	Mon, Nov 3, 2003	3.33	3.47	3.33	3.46
215	NYSE	FSI	Fri, Oct 31, 2003	3.33	3.34	3.33	3.34
214	NYSE	FSI	Thu, Oct 30, 2003	3.25	3.34	3.25	3.34
213	NYSE	FSI	Wed, Oct 29, 2003	3.19	3.25	3.18	3.25
212	NYSE	FSI	Tue, Oct 28, 2003	3.13	3.20	3.13	3.18
211	NYSE	FSI	Mon, Oct 27, 2003	3.04	3.08	3.00	3.08
210	NYSE	FSI	Fri, Oct 24, 2003	3.14	3.14	3.09	3.09
209	NYSE	FSI	Thu, Oct 23, 2003	3.15	3.15	3.10	3.15
208	NYSE	FSI	Wed, Oct 22, 2003	3.01	3.20	3.01	3.15
207	NYSE	FSI	Tue, Oct 21, 2003	3.08	3.08	3.00	3.00
206	NYSE	FSI	Mon, Oct 20, 2003	3.03	3.10	3.02	3.02
205	NYSE	FSI	Fri, Oct 17, 2003	3.05	3.10	3.03	3.03
204	NYSE	FSI	Thu, Oct 16, 2003	3.06	3.11	3.00	3.00
203	NYSE	FSI	Wed, Oct 15, 2003	3.15	3.15	3.10	3.11
202	NYSE	FSI	Tue, Oct 14, 2003	3.10	3.10	3.00	3.10
201	NYSE	FSI	Mon, Oct 13, 2003	3.18	3.18	3.10	3.14
200	NYSE	FSI	Fri, Oct 10, 2003	3.20	3.20	3.12	3.12
199	NYSE	FSI	Thu, Oct 9, 2003	3.30	3.30	3.20	3.20
198	NYSE	FSI	Wed, Oct 8, 2003	3.23	3.26	3.20	3.24
197	NYSE	FSI	Tue, Oct 7, 2003	3.35	3.35	3.15	3.23
196	NYSE	FSI	Mon, Oct 6, 2003	3.39	3.40	3.36	3.40
195	NYSE	FSI	Fri, Oct 3, 2003	3.30	3.35	3.25	3.35
194	NYSE	FSI	Thu, Oct 2, 2003	3.30	3.34	3.25	3.25
193	NYSE	FSI	Wed, Oct 1, 2003	3.12	3.25	3.10	3.25
192	NYSE	FSI	Tue, Sep 30, 2003	3.20	3.20	3.10	3.11
191	NYSE	FSI	Mon, Sep 29, 2003	3.40	3.40	3.15	3.15
190	NYSE	FSI	Fri, Sep 26, 2003	3.40	3.45	3.35	3.35
189	NYSE	FSI	Thu, Sep 25, 2003	3.35	3.59	3.30	3.40
188	NYSE	FSI	Wed, Sep 24, 2003	2.95	3.35	2.95	3.30
187	NYSE	FSI	Tue, Sep 23, 2003	3.00	3.01	3.00	3.01
186	NYSE	FSI	Mon, Sep 22, 2003	3.04	3.15	3.04	3.06
185	NYSE	FSI	Fri, Sep 19, 2003	2.95	3.01	2.95	3.01
184	NYSE	FSI	Thu, Sep 18, 2003	2.90	2.95	2.90	2.90
183	NYSE	FSI	Wed, Sep 17, 2003	2.99	3.00	2.99	3.00
182	NYSE	FSI	Tue, Sep 16, 2003	2.95	2.99	2.95	2.99
181	NYSE	FSI	Mon, Sep 15, 2003	3.00	3.00	2.95	2.95
180	NYSE	FSI	Thu, Sep 11, 2003	2.95	3.00	2.95	3.00
179	NYSE	FSI	Wed, Sep 10, 2003	3.00	3.00	2.90	2.90
178	NYSE	FSI	Tue, Sep 9, 2003	3.00	3.01	3.00	3.01
177	NYSE	FSI	Mon, Sep 8, 2003	3.10	3.10	2.95	3.04
176	NYSE	FSI	Thu, Sep 4, 2003	3.11	3.12	3.11	3.12
175	NYSE	FSI	Wed, Sep 3, 2003	3.10	3.15	3.10	3.15
174	NYSE	FSI	Tue, Sep 2, 2003	3.18	3.18	3.10	3.11
173	NYSE	FSI	Fri, Aug 29, 2003	3.16	3.16	3.16	3.16
172	NYSE	FSI	Thu, Aug 28, 2003	3.16	3.20	3.16	3.20
171	NYSE	FSI	Wed, Aug 27, 2003	3.16	3.20	3.16	3.20
170	NYSE	FSI	Tue, Aug 26, 2003	3.20	3.20	3.20	3.20
169	NYSE	FSI	Mon, Aug 25, 2003	3.15	3.20	3.15	3.20
168	NYSE	FSI	Fri, Aug 22, 2003	3.15	3.20	3.15	3.20
167	NYSE	FSI	Thu, Aug 21, 2003	3.10	3.20	3.10	3.20
166	NYSE	FSI	Wed, Aug 20, 2003	3.20	3.21	3.15	3.20
165	NYSE	FSI	Tue, Aug 19, 2003	3.20	3.27	3.20	3.27
164	NYSE	FSI	Mon, Aug 18, 2003	3.20	3.26	3.20	3.26
163	NYSE	FSI	Fri, Aug 15, 2003	3.18	3.18	3.18	3.18
162	NYSE	FSI	Thu, Aug 14, 2003	3.20	3.20	3.20	3.20
161	NYSE	FSI	Wed, Aug 13, 2003	3.23	3.23	3.10	3.15
160	NYSE	FSI	Tue, Aug 12, 2003	3.25	3.25	3.24	3.25
159	NYSE	FSI	Mon, Aug 11, 2003	3.24	3.25	3.23	3.24
158	NYSE	FSI	Thu, Aug 7, 2003	3.15	3.30	3.15	3.26
157	NYSE	FSI	Wed, Aug 6, 2003	3.55	3.55	3.15	3.20
156	NYSE	FSI	Tue, Aug 5, 2003	3.60	3.60	3.55	3.55
155	NYSE	FSI	Mon, Aug 4, 2003	3.59	3.60	3.59	3.60
154	NYSE	FSI	Fri, Aug 1, 2003	3.59	3.59	3.59	3.59
153	NYSE	FSI	Thu, Jul 31, 2003	3.49	3.60	3.49	3.55
152	NYSE	FSI	Wed, Jul 30, 2003	3.49	3.49	3.49	3.49
151	NYSE	FSI	Tue, Jul 29, 2003	3.50	3.50	3.50	3.50
150	NYSE	FSI	Mon, Jul 28, 2003	3.41	3.47	3.41	3.47
149	NYSE	FSI	Thu, Jul 24, 2003	3.49	3.49	3.41	3.41
148	NYSE	FSI	Wed, Jul 23, 2003	3.50	3.50	3.45	3.45
147	NYSE	FSI	Tue, Jul 22, 2003	3.47	3.49	3.47	3.49
146	NYSE	FSI	Thu, Jul 17, 2003	3.37	3.45	3.37	3.45
145	NYSE	FSI	Wed, Jul 16, 2003	3.45	3.45	3.35	3.40
144	NYSE	FSI	Tue, Jul 15, 2003	3.45	3.45	3.45	3.45
143	NYSE	FSI	Mon, Jul 14, 2003	3.47	3.47	3.46	3.46
142	NYSE	FSI	Fri, Jul 11, 2003	3.50	3.50	3.50	3.50
141	NYSE	FSI	Thu, Jul 10, 2003	3.55	3.59	3.46	3.59
140	NYSE	FSI	Wed, Jul 9, 2003	3.44	3.59	3.44	3.59
139	NYSE	FSI	Tue, Jul 8, 2003	3.44	3.44	3.44	3.44
138	NYSE	FSI	Mon, Jul 7, 2003	3.25	3.44	3.25	3.44
137	NYSE	FSI	Thu, Jul 3, 2003	3.25	3.25	3.20	3.20
136	NYSE	FSI	Wed, Jul 2, 2003	3.36	3.36	3.25	3.30
135	NYSE	FSI	Tue, Jul 1, 2003	3.35	3.39	3.35	3.39
134	NYSE	FSI	Mon, Jun 30, 2003	3.40	3.40	3.40	3.40
133	NYSE	FSI	Fri, Jun 27, 2003	3.25	3.40	3.25	3.40
132	NYSE	FSI	Thu, Jun 26, 2003	3.35	3.35	3.35	3.35
131	NYSE	FSI	Wed, Jun 25, 2003	3.26	3.26	3.25	3.25
130	NYSE	FSI	Tue, Jun 24, 2003	3.26	3.30	3.26	3.30
129	NYSE	FSI	Mon, Jun 23, 2003	3.35	3.35	3.15	3.25
128	NYSE	FSI	Fri, Jun 20, 2003	3.28	3.40	3.28	3.40
127	NYSE	FSI	Thu, Jun 19, 2003	3.25	3.25	3.20	3.25
126	NYSE	FSI	Wed, Jun 18, 2003	3.26	3.26	3.20	3.25
125	NYSE	FSI	Tue, Jun 17, 2003	3.30	3.30	3.25	3.29
124	NYSE	FSI	Mon, Jun 16, 2003	3.30	3.30	3.23	3.26
123	NYSE	FSI	Fri, Jun 13, 2003	3.25	3.30	3.25	3.30
122	NYSE	FSI	Thu, Jun 12, 2003	3.25	3.25	3.25	3.25
121	NYSE	FSI	Wed, Jun 11, 2003	3.25	3.25	3.20	3.25
120	NYSE	FSI	Tue, Jun 10, 2003	3.19	3.25	3.19	3.25
119	NYSE	FSI	Mon, Jun 9, 2003	3.25	3.25	3.16	3.20
118	NYSE	FSI	Fri, Jun 6, 2003	3.15	3.25	3.14	3.24
117	NYSE	FSI	Thu, Jun 5, 2003	3.08	3.15	3.08	3.15
116	NYSE	FSI	Wed, Jun 4, 2003	3.00	3.08	2.95	3.08
115	NYSE	FSI	Tue, Jun 3, 2003	3.05	3.07	3.00	3.07
114	NYSE	FSI	Mon, Jun 2, 2003	3.00	3.06	3.00	3.06
113	NYSE	FSI	Fri, May 30, 2003	3.00	3.01	3.00	3.01
112	NYSE	FSI	Thu, May 29, 2003	3.00	3.00	3.00	3.00
111	NYSE	FSI	Wed, May 28, 2003	2.99	3.00	2.99	3.00
110	NYSE	FSI	Tue, May 27, 2003	3.10	3.10	2.95	2.95
109	NYSE	FSI	Fri, May 23, 2003	3.05	3.08	3.05	3.08
108	NYSE	FSI	Thu, May 22, 2003	3.04	3.05	3.04	3.05
107	NYSE	FSI	Wed, May 21, 2003	3.03	3.03	3.03	3.03
106	NYSE	FSI	Fri, May 16, 2003	3.09	3.09	3.09	3.09
105	NYSE	FSI	Thu, May 15, 2003	3.00	3.09	3.00	3.09
104	NYSE	FSI	Wed, May 14, 2003	3.00	3.00	3.00	3.00
103	NYSE	FSI	Tue, May 13, 2003	2.99	3.00	2.99	3.00
102	NYSE	FSI	Mon, May 12, 2003	2.95	3.00	2.95	3.00
101	NYSE	FSI	Fri, May 9, 2003	2.90	2.95	2.90	2.95
100	NYSE	FSI	Wed, May 7, 2003	3.10	3.10	3.10	3.10
99	NYSE	FSI	Tue, May 6, 2003	3.09	3.10	3.09	3.10
98	NYSE	FSI	Mon, May 5, 2003	3.07	3.07	3.06	3.07
97	NYSE	FSI	Fri, May 2, 2003	3.05	3.05	3.00	3.00
96	NYSE	FSI	Wed, Apr 30, 2003	3.09	3.10	3.07	3.07
95	NYSE	FSI	Tue, Apr 29, 2003	3.05	3.05	3.05	3.05
94	NYSE	FSI	Mon, Apr 28, 2003	3.05	3.10	3.05	3.10
93	NYSE	FSI	Fri, Apr 25, 2003	3.11	3.16	3.05	3.05
92	NYSE	FSI	Thu, Apr 24, 2003	3.21	3.28	3.15	3.16
91	NYSE	FSI	Wed, Apr 23, 2003	3.26	3.27	3.26	3.27
90	NYSE	FSI	Tue, Apr 22, 2003	3.25	3.25	3.25	3.25
89	NYSE	FSI	Wed, Apr 16, 2003	3.25	3.30	3.25	3.30
88	NYSE	FSI	Tue, Apr 15, 2003	3.30	3.35	3.21	3.21
87	NYSE	FSI	Mon, Apr 14, 2003	3.25	3.30	3.25	3.30
86	NYSE	FSI	Fri, Apr 11, 2003	3.10	3.25	3.10	3.23
85	NYSE	FSI	Thu, Apr 10, 2003	2.95	3.10	2.95	3.10
84	NYSE	FSI	Wed, Apr 9, 2003	2.75	2.95	2.75	2.95
83	NYSE	FSI	Tue, Apr 8, 2003	2.80	2.80	2.80	2.80
82	NYSE	FSI	Mon, Apr 7, 2003	2.75	2.80	2.75	2.77
81	NYSE	FSI	Fri, Apr 4, 2003	2.40	2.70	2.40	2.70
80	NYSE	FSI	Thu, Apr 3, 2003	2.39	2.40	2.39	2.40
79	NYSE	FSI	Wed, Apr 2, 2003	2.44	2.50	2.40	2.40
78	NYSE	FSI	Tue, Apr 1, 2003	2.40	2.40	2.40	2.40
77	NYSE	FSI	Mon, Mar 31, 2003	2.41	2.45	2.35	2.45
76	NYSE	FSI	Fri, Mar 28, 2003	2.44	2.44	2.35	2.40
75	NYSE	FSI	Thu, Mar 27, 2003	2.53	2.53	2.40	2.40
74	NYSE	FSI	Wed, Mar 26, 2003	2.44	2.50	2.43	2.50
73	NYSE	FSI	Tue, Mar 25, 2003	2.25	2.40	2.25	2.40
72	NYSE	FSI	Fri, Mar 21, 2003	2.45	2.45	2.45	2.45
71	NYSE	FSI	Thu, Mar 20, 2003	2.66	2.66	2.55	2.55
70	NYSE	FSI	Wed, Mar 19, 2003	2.70	2.70	2.70	2.70
69	NYSE	FSI	Tue, Mar 18, 2003	2.71	2.74	2.65	2.74
68	NYSE	FSI	Mon, Mar 17, 2003	2.71	2.71	2.71	2.71
67	NYSE	FSI	Fri, Mar 14, 2003	2.79	2.80	2.79	2.80
66	NYSE	FSI	Thu, Mar 13, 2003	2.78	2.78	2.78	2.78
65	NYSE	FSI	Wed, Mar 12, 2003	2.71	2.71	2.71	2.71
64	NYSE	FSI	Tue, Mar 11, 2003	2.75	2.75	2.75	2.75
63	NYSE	FSI	Mon, Mar 10, 2003	2.90	2.90	2.80	2.80
62	NYSE	FSI	Fri, Mar 7, 2003	2.96	2.96	2.91	2.91
61	NYSE	FSI	Wed, Mar 5, 2003	2.96	2.96	2.91	2.96
60	NYSE	FSI	Tue, Mar 4, 2003	2.89	2.95	2.80	2.95
59	NYSE	FSI	Mon, Mar 3, 2003	2.89	2.89	2.89	2.89
58	NYSE	FSI	Thu, Feb 27, 2003	2.85	2.85	2.85	2.85
57	NYSE	FSI	Wed, Feb 26, 2003	2.85	2.85	2.81	2.81
56	NYSE	FSI	Mon, Feb 24, 2003	2.90	2.90	2.90	2.90
55	NYSE	FSI	Fri, Feb 21, 2003	2.99	2.99	2.90	2.90
54	NYSE	FSI	Thu, Feb 20, 2003	3.00	3.00	2.95	2.95
53	NYSE	FSI	Wed, Feb 19, 2003	2.95	2.95	2.95	2.95
52	NYSE	FSI	Tue, Feb 18, 2003	3.00	3.01	3.00	3.01
51	NYSE	FSI	Fri, Feb 14, 2003	3.10	3.10	3.10	3.10
50	NYSE	FSI	Wed, Feb 12, 2003	3.20	3.20	3.20	3.20
49	NYSE	FSI	Tue, Feb 11, 2003	3.20	3.20	3.20	3.20
48	NYSE	FSI	Wed, Feb 5, 2003	3.25	3.25	3.24	3.25
47	NYSE	FSI	Tue, Feb 4, 2003	3.25	3.25	3.25	3.25
46	NYSE	FSI	Mon, Feb 3, 2003	3.19	3.25	3.19	3.25
45	NYSE	FSI	Fri, Jan 31, 2003	3.10	3.10	3.10	3.10
44	NYSE	FSI	Thu, Jan 30, 2003	3.19	3.19	3.10	3.10
43	NYSE	FSI	Wed, Jan 29, 2003	3.15	3.20	3.15	3.19
42	NYSE	FSI	Tue, Jan 28, 2003	3.20	3.20	3.20	3.20
41	NYSE	FSI	Mon, Jan 27, 2003	3.15	3.15	3.15	3.15
40	NYSE	FSI	Fri, Jan 24, 2003	3.20	3.20	3.20	3.20
39	NYSE	FSI	Wed, Jan 22, 2003	3.20	3.20	3.20	3.20
38	NYSE	FSI	Tue, Jan 21, 2003	3.20	3.20	3.20	3.20
37	NYSE	FSI	Fri, Jan 17, 2003	3.38	3.40	3.20	3.20
36	NYSE	FSI	Thu, Jan 16, 2003	3.35	3.40	3.35	3.35
35	NYSE	FSI	Wed, Jan 15, 2003	3.20	3.30	3.15	3.30
34	NYSE	FSI	Tue, Jan 14, 2003	3.20	3.20	3.20	3.20
33	NYSE	FSI	Mon, Jan 13, 2003	3.20	3.20	3.19	3.19
32	NYSE	FSI	Fri, Jan 10, 2003	3.20	3.20	3.20	3.20
31	NYSE	FSI	Thu, Jan 9, 2003	3.15	3.20	3.15	3.15
30	NYSE	FSI	Wed, Jan 8, 2003	3.25	3.25	3.20	3.20
29	NYSE	FSI	Tue, Jan 7, 2003	3.35	3.35	3.35	3.35
28	NYSE	FSI	Mon, Jan 6, 2003	3.36	3.36	3.25	3.25
27	NYSE	FSI	Fri, Jan 3, 2003	3.40	3.40	3.35	3.35
26	NYSE	FSI	Tue, Dec 31, 2002	3.35	3.45	3.35	3.45
25	NYSE	FSI	Fri, Dec 27, 2002	3.30	3.30	3.30	3.30
24	NYSE	FSI	Mon, Dec 23, 2002	3.34	3.34	3.34	3.34
23	NYSE	FSI	Fri, Dec 20, 2002	3.40	3.40	3.30	3.30
22	NYSE	FSI	Thu, Dec 19, 2002	3.35	3.35	3.30	3.30
21	NYSE	FSI	Wed, Dec 18, 2002	3.30	3.40	3.30	3.40
20	NYSE	FSI	Tue, Dec 17, 2002	3.16	3.28	3.16	3.28
19	NYSE	FSI	Mon, Dec 16, 2002	3.25	3.25	3.20	3.20
18	NYSE	FSI	Fri, Dec 13, 2002	3.28	3.28	3.28	3.28
17	NYSE	FSI	Thu, Dec 12, 2002	3.24	3.28	3.21	3.28
16	NYSE	FSI	Wed, Dec 11, 2002	3.19	3.19	3.19	3.19
15	NYSE	FSI	Tue, Dec 10, 2002	3.20	3.20	3.20	3.20
14	NYSE	FSI	Mon, Dec 9, 2002	3.25	3.25	3.25	3.25
13	NYSE	FSI	Thu, Dec 5, 2002	3.30	3.30	3.30	3.30
12	NYSE	FSI	Wed, Dec 4, 2002	3.20	3.20	3.20	3.20
11	NYSE	FSI	Tue, Dec 3, 2002	3.25	3.25	3.20	3.20
10	NYSE	FSI	Mon, Dec 2, 2002	3.35	3.35	3.35	3.35
9	NYSE	FSI	Fri, Nov 29, 2002	3.25	3.25	3.25	3.25
8	NYSE	FSI	Wed, Nov 27, 2002	3.20	3.35	3.15	3.30
7	NYSE	FSI	Tue, Nov 26, 2002	3.35	3.35	3.25	3.25
6	NYSE	FSI	Mon, Nov 25, 2002	3.40	3.40	3.40	3.40
5	NYSE	FSI	Fri, Nov 22, 2002	3.50	3.50	3.40	3.40
4	NYSE	FSI	Thu, Nov 21, 2002	3.62	3.62	3.45	3.56
3	NYSE	FSI	Wed, Nov 20, 2002	3.60	3.60	3.60	3.60
2	NYSE	FSI	Tue, Nov 19, 2002	3.60	3.60	3.60	3.60
1	NYSE	FSI	Mon, Nov 18, 2002	3.85	3.85	3.50	3.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Flexible Solutions International Inc NYSE:FSI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024