<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
FTSE_EU,D,12/17/2023,0.000,0.000,5000.000,0.000,0
FTSE_EU,D,12/18/2023,4943.010,4943.010,4943.010,0.000,0
FTSE_EU,D,12/19/2023,5015.280,4932.660,5015.280,4932.660,0
FTSE_EU,D,12/20/2023,5043.510,5012.130,5029.830,5016.960,0
FTSE_EU,D,12/21/2023,5023.500,4972.320,4994.370,5023.500,0
FTSE_EU,D,12/22/2023,4996.220,4960.080,4971.490,4979.740,0
FTSE_EU,D,12/27/2023,5010.300,4969.210,4989.500,4983.080,0
FTSE_EU,D,12/28/2023,5005.100,4958.890,4989.680,5002.940,0
FTSE_EU,D,12/29/2023,5001.690,4968.880,4987.630,4993.500,0
FTSE_EU,D,1/2/2024,5086.350,4997.340,5086.350,4997.340,0
FTSE_EU,D,1/3/2024,5085.880,5039.060,5051.870,5085.880,0
FTSE_EU,D,1/4/2024,5069.580,5039.620,5061.040,5046.660,0
FTSE_EU,D,1/5/2024,5085.380,5024.580,5082.430,5057.170,0
FTSE_EU,D,1/8/2024,5171.490,5082.550,5152.150,5089.210,0
FTSE_EU,D,1/9/2024,5201.720,5155.660,5190.720,5155.660,0
FTSE_EU,D,1/10/2024,5211.130,5171.610,5206.230,5186.810,0
FTSE_EU,D,1/11/2024,5247.650,5190.810,5198.680,5221.650,0
FTSE_EU,D,1/12/2024,5216.750,5156.600,5206.120,5199.800,0
FTSE_EU,D,1/15/2024,5235.610,5149.110,5232.390,5197.080,0
FTSE_EU,D,1/16/2024,5228.980,5147.890,5153.530,5228.070,0
FTSE_EU,D,1/17/2024,5177.240,5085.720,5143.270,5136.070,0
FTSE_EU,D,1/18/2024,5173.650,5133.100,5159.240,5133.100,0
FTSE_EU,D,1/19/2024,5211.930,5152.690,5188.080,5182.840,0
FTSE_EU,D,1/22/2024,5271.470,5198.530,5269.060,5198.530,0
FTSE_EU,D,1/23/2024,5299.930,5249.930,5286.490,5268.670,0
FTSE_EU,D,1/24/2024,5320.180,5288.920,5314.120,5296.100,0
FTSE_EU,D,1/25/2024,5311.330,5232.320,5254.800,5309.200,0
FTSE_EU,D,1/26/2024,5281.540,5234.710,5267.310,5263.530,0
FTSE_EU,D,1/29/2024,5264.760,5182.140,5183.520,5254.460,0
FTSE_EU,D,1/30/2024,5203.330,5156.460,5171.840,5186.820,0
FTSE_EU,D,1/31/2024,5242.250,5184.320,5196.210,5190.460,0
FTSE_EU,D,2/1/2024,5228.890,5171.210,5228.890,5198.620,0
FTSE_EU,D,2/2/2024,5276.730,5221.590,5239.620,5249.410,0
FTSE_EU,D,2/5/2024,5263.410,5228.980,5229.470,5251.900,0
FTSE_EU,D,2/6/2024,5318.100,5243.410,5315.770,5243.410,0
FTSE_EU,D,2/7/2024,5361.670,5200.630,5278.000,5323.450,0
FTSE_EU,D,2/8/2024,5310.240,5246.730,5296.490,5284.270,0
FTSE_EU,D,2/9/2024,5326.940,5266.950,5266.950,5314.300,0
FTSE_EU,D,2/12/2024,5299.130,5222.110,5237.500,5279.980,0
FTSE_EU,D,2/13/2024,5251.710,5184.060,5202.180,5231.440,0
FTSE_EU,D,2/14/2024,5247.370,5147.480,5220.300,5203.520,0
FTSE_EU,D,2/15/2024,5243.610,5193.030,5204.030,5226.130,0
FTSE_EU,D,2/16/2024,5252.290,5195.580,5198.970,5217.750,0
FTSE_EU,D,2/19/2024,5277.900,5193.020,5277.900,5200.550,0
FTSE_EU,D,2/20/2024,5296.310,5251.620,5266.110,5276.310,0
FTSE_EU,D,2/21/2024,5278.140,5198.230,5238.100,5267.450,0
FTSE_EU,D,2/22/2024,5278.110,5220.490,5255.770,5265.870,0
FTSE_EU,D,2/23/2024,5274.960,5208.320,5218.980,5257.880,0
FTSE_EU,D,2/26/2024,5234.610,5201.780,5211.940,5234.610,0
FTSE_EU,D,2/27/2024,5231.370,5182.260,5185.220,5214.120,0
FTSE_EU,D,2/28/2024,5193.920,5107.900,5149.730,5182.930,0
FTSE_EU,D,2/29/2024,5196.290,5159.850,5195.060,5165.160,0
FTSE_EU,D,3/1/2024,5234.230,5185.560,5212.870,5206.090,0
FTSE_EU,D,3/4/2024,5255.360,5213.730,5226.370,5222.850,0
FTSE_EU,D,3/5/2024,5229.310,5181.070,5193.040,5221.620,0
FTSE_EU,D,3/6/2024,5213.670,5169.490,5202.860,5180.390,0
FTSE_EU,D,3/7/2024,5232.850,5192.320,5228.820,5223.540,0
FTSE_EU,D,3/8/2024,5259.570,5200.410,5255.110,5231.410,0
FTSE_EU,D,3/11/2024,5244.840,5059.770,5059.770,5221.290,0
FTSE_EU,D,3/12/2024,5114.120,5052.650,5077.380,5103.340,0
FTSE_EU,D,3/13/2024,5108.660,5066.440,5072.280,5078.460,0
FTSE_EU,D,3/14/2024,5228.540,5068.300,5216.890,5083.150,0
FTSE_EU,D,3/15/2024,5271.210,5185.340,5221.250,5240.500,0
FTSE_EU,D,3/19/2024,5216.910,5118.620,5118.620,5216.910,0
FTSE_EU,D,3/20/2024,5181.100,5110.060,5161.060,5110.060,0
FTSE_EU,D,3/21/2024,5279.540,5185.820,5275.100,5185.820,0
FTSE_EU,D,3/22/2024,5280.470,5239.360,5266.280,5263.040,0
FTSE_EU,D,3/26/2024,5277.720,5222.020,5226.650,5248.360,0
FTSE_EU,D,3/27/2024,5265.480,5186.030,5195.250,5241.830,0
FTSE_EU,D,3/28/2024,5239.930,5189.810,5220.970,5189.810,0
FTSE_EU,D,4/2/2024,5240.710,5105.630,5111.050,5220.970,0
FTSE_EU,D,4/3/2024,5141.470,5052.930,5054.600,5114.490,0
FTSE_EU,D,4/4/2024,5106.940,5027.950,5056.040,5055.130,0
FTSE_EU,D,4/5/2024,5076.200,4961.470,5054.540,5026.960,0
FTSE_EU,D,4/8/2024,5169.200,5045.790,5143.170,5045.790,0
FTSE_EU,D,4/9/2024,5230.530,5146.810,5209.120,5150.040,0
FTSE_EU,D,4/10/2024,5256.500,5210.930,5229.570,5232.580,0
FTSE_EU,D,4/11/2024,5272.320,5195.950,5227.680,5243.830,0
FTSE_EU,D,4/12/2024,5289.770,5135.810,5157.050,5272.850,0
FTSE_EU,D,4/15/2024,5170.970,5073.320,5114.850,5094.430,0
FTSE_EU,D,4/16/2024,5081.660,4995.510,5004.550,5072.050,0
FTSE_EU,D,4/17/2024,5082.870,5012.790,5046.750,5012.790,0
FTSE_EU,D,4/18/2024,5125.920,5058.810,5114.350,5058.810,0
FTSE_EU,D,4/19/2024,5187.870,5074.020,5149.960,5074.020,0
FTSE_EU,D,4/22/2024,5260.930,5160.640,5241.600,5160.640,0
FTSE_EU,D,4/23/2024,5332.500,5258.230,5326.170,5258.230,0
FTSE_EU,D,4/24/2024,5369.120,5292.970,5308.590,5336.820,0
FTSE_EU,D,4/25/2024,5327.410,5245.330,5245.330,5299.640,0
FTSE_EU,D,4/26/2024,5315.760,5259.060,5290.590,5259.060,0
FTSE_EU,D,4/29/2024,5316.990,5259.830,5294.400,5306.290,0
FTSE_EU,D,4/30/2024,5341.240,5280.920,5296.400,5304.560,0
FTSE_EU,D,5/2/2024,5313.890,5286.160,5290.290,5293.680,0
FTSE_EU,D,5/8/2024,5360.600,5296.050,5357.830,5356.150,0
FTSE_EU,D,5/9/2024,5414.310,5346.770,5406.450,5366.160,0
FTSE_EU,D,5/10/2024,5450.880,5404.150,5417.270,5415.390,0
FTSE_EU,D,5/13/2024,5433.880,5346.350,5373.370,5418.580,0
FTSE_EU,D,5/14/2024,5365.980,5308.540,5337.940,5365.330,0
FTSE_EU,D,5/15/2024,5403.100,5332.830,5396.360,5332.830,0
FTSE_EU,D,5/16/2024,5409.860,5362.980,5409.860,5396.930,0
FTSE_EU,D,5/17/2024,5426.190,5356.610,5414.600,5409.860,0
FTSE_EU,D,5/20/2024,5458.350,5407.860,5458.200,5427.340,0
FTSE_EU,D,5/21/2024,5474.060,5407.000,5417.850,5474.060,0
FTSE_EU,D,5/22/2024,5427.380,5287.990,5308.830,5416.050,0
FTSE_EU,D,5/23/2024,5341.220,5289.130,5323.030,5324.930,0
FTSE_EU,D,5/24/2024,5321.500,5273.820,5305.360,5280.180,0
FTSE_EU,D,5/27/2024,5395.740,5307.600,5349.890,5307.600,0
FTSE_EU,D,5/28/2024,5369.690,5308.290,5312.220,5368.420,0
FTSE_EU,D,5/29/2024,5316.050,5192.240,5192.240,5299.400,0
FTSE_EU,D,5/30/2024,5230.090,5177.490,5190.910,5182.910,0
FTSE_EU,D,5/31/2024,5221.400,5169.410,5170.870,5191.170,0
FTSE_EU,D,6/3/2024,5238.350,5190.070,5208.230,5190.070,0
FTSE_EU,D,6/4/2024,5226.920,5139.710,5142.210,5199.010,0
FTSE_EU,D,6/5/2024,5203.750,5141.850,5202.990,5148.300,0
FTSE_EU,D,6/6/2024,5260.510,5213.480,5227.680,5214.840,0
FTSE_EU,D,6/7/2024,5250.210,5190.700,5190.700,5250.210,0
FTSE_EU,D,6/10/2024,5204.520,5131.200,5159.530,5154.480,0
FTSE_EU,D,6/11/2024,5211.520,5141.880,5141.880,5182.610,0
FTSE_EU,D,6/12/2024,5170.880,5117.280,5147.120,5132.580,0
FTSE_EU,D,6/13/2024,5178.930,5074.410,5075.750,5162.190,0
FTSE_EU,D,6/14/2024,5091.880,4952.690,4952.690,5085.200,0
FTSE_EU,D,6/17/2024,5006.970,4939.330,4985.040,4968.840,0
FTSE_EU,D,6/18/2024,5061.420,4996.040,5055.090,5006.510,0
FTSE_EU,D,6/19/2024,5082.830,5033.880,5074.220,5073.400,0
FTSE_EU,D,6/20/2024,5108.250,5042.060,5081.600,5070.090,0
FTSE_EU,D,6/21/2024,5121.770,5052.170,5094.540,5063.970,0
FTSE_EU,D,6/25/2024,5144.450,5085.490,5117.150,5091.030,0
FTSE_EU,D,6/26/2024,5050.380,4976.320,4989.960,5050.380,0
FTSE_EU,D,6/27/2024,5004.680,4930.820,4930.820,4983.940,0
FTSE_EU,D,6/28/2024,4998.310,4934.780,4989.950,4936.250,0
FTSE_EU,D,7/1/2024,5048.150,4998.280,5010.950,5006.700,0
FTSE_EU,D,7/2/2024,5034.850,4999.300,5009.840,5009.380,0
FTSE_EU,D,7/3/2024,5081.050,5036.340,5080.850,5040.600,0
FTSE_EU,D,7/4/2024,5109.460,5072.390,5109.460,5079.840,0
FTSE_EU,D,7/5/2024,5137.420,5106.930,5135.220,5106.930,0
FTSE_EU,D,7/8/2024,5151.110,5105.870,5141.340,5105.870,0
FTSE_EU,D,7/9/2024,5195.320,5135.070,5163.350,5138.260,0
FTSE_EU,D,7/10/2024,5172.580,5127.940,5128.470,5171.930,0
FTSE_EU,D,7/11/2024,5170.700,5125.750,5149.130,5135.220,0
FTSE_EU,D,7/12/2024,5183.230,5112.080,5125.000,5168.390,0
FTSE_EU,D,7/15/2024,5161.810,5105.290,5124.980,5127.220,0
FTSE_EU,D,7/16/2024,5103.750,5022.840,5022.840,5102.700,0
FTSE_EU,D,7/17/2024,5036.570,4975.480,4984.230,5014.030,0
FTSE_EU,D,7/18/2024,5027.830,4993.620,5003.830,5002.090,0
FTSE_EU,D,7/19/2024,5068.720,4990.230,5063.490,5004.920,0
FTSE_EU,D,7/22/2024,5136.530,5035.230,5110.220,5035.230,0
FTSE_EU,D,7/23/2024,5161.640,5124.350,5128.270,5124.350,0
FTSE_EU,D,7/24/2024,5129.550,5065.040,5065.610,5129.550,0
FTSE_EU,D,7/25/2024,5081.110,5020.150,5068.610,5050.460,0
FTSE_EU,D,7/26/2024,5135.500,5065.250,5130.590,5065.250,0
FTSE_EU,D,7/29/2024,5157.080,5120.080,5157.080,5132.940,0
FTSE_EU,D,7/30/2024,5160.190,5077.510,5077.510,5158.950,0
FTSE_EU,D,7/31/2024,5126.470,5057.650,5126.470,5071.250,0
FTSE_EU,D,8/1/2024,5121.500,5063.260,5076.210,5096.150,0
FTSE_EU,D,8/2/2024,5020.430,4938.900,4938.900,5012.450,0
FTSE_EU,D,8/5/2024,4933.540,4536.380,4604.960,4932.790,0
FTSE_EU,D,8/6/2024,4801.250,4685.500,4793.980,4685.500,0
FTSE_EU,D,8/7/2024,4881.460,4821.030,4860.670,4822.530,0
FTSE_EU,D,8/8/2024,4851.790,4803.960,4820.210,4851.790,0
FTSE_EU,D,8/9/2024,4872.170,4819.640,4827.370,4871.910,0
FTSE_EU,D,8/12/2024,4875.870,4819.720,4874.640,4827.780,0
FTSE_EU,D,8/13/2024,4870.110,4826.370,4844.780,4870.110,0
FTSE_EU,D,8/14/2024,4889.610,4862.960,4879.730,4886.800,0
FTSE_EU,D,8/16/2024,4935.410,4875.100,4882.810,4886.200,0
FTSE_EU,D,8/19/2024,4914.670,4878.340,4903.690,4892.930,0
FTSE_EU,D,8/20/2024,4914.710,4855.240,4877.270,4903.290,0
FTSE_EU,D,8/21/2024,4899.550,4872.460,4887.090,4881.510,0
FTSE_EU,D,8/22/2024,4917.520,4873.920,4908.560,4883.800,0
FTSE_EU,D,8/23/2024,4923.500,4902.170,4915.400,4914.430,0
FTSE_EU,D,8/26/2024,4947.110,4898.100,4947.110,4910.260,0
FTSE_EU,D,8/27/2024,4969.680,4904.850,4904.850,4949.440,0
FTSE_EU,D,8/28/2024,4936.400,4874.590,4882.430,4905.400,0
FTSE_EU,D,8/29/2024,4893.150,4845.930,4872.250,4888.250,0
FTSE_EU,D,8/30/2024,4890.340,4856.870,4890.320,4874.200,0
FTSE_EU,D,9/2/2024,4926.430,4880.990,4926.430,4880.990,0
FTSE_EU,D,9/3/2024,4964.000,4917.710,4949.210,4932.800,0
FTSE_EU,D,9/4/2024,4904.250,4863.080,4878.360,4904.250,0
FTSE_EU,D,9/5/2024,4935.870,4878.310,4935.460,4878.310,0
FTSE_EU,D,9/6/2024,4932.650,4886.070,4930.960,4909.350,0
FTSE_EU,D,9/9/2024,4931.610,4888.160,4888.160,4931.610,0
FTSE_EU,D,9/10/2024,4908.830,4846.130,4846.130,4896.080,0
FTSE_EU,D,9/11/2024,4864.130,4823.670,4827.390,4846.380,0
FTSE_EU,D,9/12/2024,4895.850,4787.320,4787.880,4843.980,0
FTSE_EU,D,9/13/2024,4856.570,4793.650,4856.570,4793.650,0
FTSE_EU,D,9/16/2024,4861.090,4807.880,4828.870,4857.680,0
FTSE_EU,D,9/17/2024,4855.660,4829.250,4852.360,4843.400,0
FTSE_EU,D,9/18/2024,4858.350,4799.270,4804.950,4835.140,0
FTSE_EU,D,9/19/2024,4882.310,4804.820,4882.290,4833.030,0
FTSE_EU,D,9/20/2024,4898.710,4865.010,4898.710,4885.970,0
FTSE_EU,D,9/23/2024,4989.310,4869.070,4982.800,4890.590,0
FTSE_EU,D,9/24/2024,5049.060,4980.170,5049.060,4998.510,0
FTSE_EU,D,9/25/2024,5072.870,5022.480,5072.870,5040.650,0
FTSE_EU,D,9/26/2024,5129.650,5074.040,5108.480,5074.040,0
FTSE_EU,D,9/27/2024,5110.190,5048.300,5060.440,5103.920,0
FTSE_EU,D,9/30/2024,5064.990,5013.820,5013.820,5057.510,0
FTSE_EU,D,10/1/2024,5026.810,4983.800,4983.800,5011.970,0
FTSE_EU,D,10/2/2024,4953.180,4871.380,4883.370,4953.180,0
FTSE_EU,D,10/3/2024,4918.590,4850.370,4861.370,4897.730,0
FTSE_EU,D,10/4/2024,4904.440,4863.370,4901.130,4882.280,0
FTSE_EU,D,10/7/2024,4910.350,4841.320,4841.320,4894.350,0
FTSE_EU,D,10/8/2024,4848.320,4825.950,4839.570,4842.340,0
FTSE_EU,D,10/9/2024,4872.610,4817.490,4823.180,4836.930,0
FTSE_EU,D,10/10/2024,4848.540,4773.670,4774.570,4831.860,0
FTSE_EU,D,10/11/2024,4819.730,4766.950,4816.760,4774.570,0
FTSE_EU,D,10/14/2024,4854.960,4786.400,4792.970,4820.420,0
FTSE_EU,D,10/15/2024,4840.790,4779.650,4840.790,4791.100,0
FTSE_EU,D,10/16/2024,4871.920,4831.250,4866.590,4841.900,0
FTSE_EU,D,10/17/2024,4927.390,4867.500,4897.130,4867.500,0
FTSE_EU,D,10/18/2024,4950.580,4898.560,4947.800,4898.560,0
FTSE_EU,D,10/21/2024,4968.230,4916.980,4954.300,4937.840,0
FTSE_EU,D,10/22/2024,4960.160,4844.900,4846.530,4957.250,0
FTSE_EU,D,10/23/2024,4879.790,4802.030,4814.750,4855.870,0
FTSE_EU,D,10/24/2024,4851.200,4806.640,4849.320,4811.420,0
FTSE_EU,D,10/25/2024,4859.830,4764.600,4767.020,4850.850,0
FTSE_EU,D,10/29/2024,4841.410,4793.900,4796.190,4804.220,0
FTSE_EU,D,10/30/2024,4803.450,4721.540,4770.260,4797.710,0
FTSE_EU,D,10/31/2024,4814.880,4746.770,4782.820,4754.770,0
FTSE_EU,D,11/1/2024,4803.390,4751.900,4751.900,4773.430,0
FTSE_EU,D,11/4/2024,4782.380,4736.080,4759.330,4748.350,0
FTSE_EU,D,11/5/2024,4790.120,4754.830,4772.040,4762.380,0
FTSE_EU,D,11/6/2024,4838.620,4765.430,4765.430,4816.060,0
FTSE_EU,D,11/7/2024,4795.110,4749.840,4783.290,4775.150,0
FTSE_EU,D,11/8/2024,4838.470,4769.100,4824.050,4769.100,0
FTSE_EU,D,11/11/2024,4893.800,4821.680,4884.750,4827.900,0
FTSE_EU,D,11/12/2024,4877.270,4842.960,4857.920,4874.280,0
FTSE_EU,D,11/13/2024,4875.400,4825.370,4852.610,4870.690,0
FTSE_EU,D,11/14/2024,4883.030,4831.360,4883.030,4867.310,0
FTSE_EU,D,11/15/2024,4861.700,4819.920,4827.130,4848.960,0
FTSE_EU,D,11/18/2024,4802.320,4746.990,4786.600,4791.550,0
FTSE_EU,D,11/19/2024,4791.600,4602.060,4617.460,4767.200,0
FTSE_EU,D,11/20/2024,4687.270,4643.170,4661.520,4660.770,0
FTSE_EU,D,11/21/2024,4698.150,4643.120,4698.150,4664.290,0
FTSE_EU,D,11/22/2024,4725.970,4677.380,4694.560,4704.190,0
FTSE_EU,D,11/25/2024,4729.090,4678.200,4698.960,4703.510,0
FTSE_EU,D,11/26/2024,4724.080,4674.450,4679.530,4703.660,0
FTSE_EU,D,11/27/2024,4702.730,4651.900,4680.880,4694.990,0
FTSE_EU,D,11/28/2024,4708.980,4672.800,4675.350,4681.280,0
FTSE_EU,D,11/29/2024,4698.040,4661.870,4661.870,4670.610,0