<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
FTSE_HC,D,12/21/2025,0.000,0.000,5000.000,0.000,0
FTSE_HC,D,12/22/2025,5011.200,4946.250,5007.710,5011.200,0
FTSE_HC,D,12/23/2025,5087.340,4948.080,4981.830,5007.710,0
FTSE_HC,D,12/29/2025,5007.510,4919.120,4955.870,4963.920,0
FTSE_HC,D,12/30/2025,5008.000,4894.420,4995.370,4955.870,0
FTSE_HC,D,12/31/2025,5081.040,4954.350,5081.040,4995.370,0
FTSE_HC,D,1/2/2026,5148.230,5078.330,5122.290,5081.040,0
FTSE_HC,D,1/5/2026,5205.980,5053.990,5205.980,5097.650,0
FTSE_HC,D,1/7/2026,5309.410,5187.260,5297.170,5218.610,0
FTSE_HC,D,1/8/2026,5314.510,5182.620,5242.960,5297.170,0
FTSE_HC,D,1/9/2026,5245.590,5164.060,5208.320,5242.960,0
FTSE_HC,D,1/12/2026,5280.450,5174.660,5220.330,5241.920,0
FTSE_HC,D,1/13/2026,5236.010,5142.230,5215.850,5230.330,0
FTSE_HC,D,1/14/2026,5238.060,5142.810,5179.140,5215.850,0
FTSE_HC,D,1/15/2026,5210.330,5124.080,5155.120,5163.460,0
FTSE_HC,D,1/16/2026,5188.720,5060.550,5164.660,5188.720,0
FTSE_HC,D,1/19/2026,5168.620,5109.740,5134.500,5164.660,0
FTSE_HC,D,1/20/2026,5166.380,5020.530,5029.480,5134.500,0
FTSE_HC,D,1/21/2026,5100.160,4927.150,5100.160,5029.480,0
FTSE_HC,D,1/22/2026,5168.620,5052.550,5157.160,5100.160,0
FTSE_HC,D,1/23/2026,5305.960,5165.600,5282.890,5170.600,0
FTSE_HC,D,1/26/2026,5645.340,5304.270,5639.530,5305.290,0
FTSE_HC,D,1/27/2026,5791.300,5603.250,5683.360,5661.930,0
FTSE_HC,D,1/28/2026,5752.630,5568.780,5668.110,5647.530,0
FTSE_HC,D,1/29/2026,5726.540,5560.920,5677.890,5668.110,0
FTSE_HC,D,1/30/2026,5695.550,5550.450,5575.740,5677.890,0
FTSE_HC,D,2/2/2026,5856.180,5559.150,5835.760,5575.740,0
FTSE_HC,D,2/3/2026,6087.000,5764.090,6083.040,5835.760,0
FTSE_HC,D,2/4/2026,6135.360,5967.410,6043.850,6083.040,0
FTSE_HC,D,2/5/2026,6043.850,5846.560,5863.640,6043.850,0
FTSE_HC,D,2/6/2026,5948.750,5737.060,5877.940,5863.640,0
FTSE_HC,D,2/9/2026,5962.520,5784.770,5790.110,5877.940,0
FTSE_HC,D,2/10/2026,5946.770,5772.720,5908.390,5790.110,0
FTSE_HC,D,2/11/2026,5998.700,5857.040,5971.930,5903.910,0
FTSE_HC,D,2/12/2026,6137.550,5954.020,6120.730,5954.020,0
FTSE_HC,D,2/13/2026,6125.730,5935.690,6008.050,6120.730,0
FTSE_HC,D,2/16/2026,6008.050,5834.280,5996.960,6008.050,0
FTSE_HC,D,2/17/2026,6047.790,5769.730,5800.240,5996.960,0
FTSE_HC,D,2/18/2026,5930.470,5768.890,5895.270,5880.870,0
FTSE_HC,D,2/19/2026,5934.220,5720.560,5769.980,5895.270,0
FTSE_HC,D,2/20/2026,5779.980,5661.960,5730.710,5769.980,0
FTSE_HC,D,2/24/2026,5803.680,5668.000,5798.680,5690.400,0
FTSE_HC,D,2/25/2026,5821.600,5722.880,5821.600,5794.200,0
FTSE_HC,D,2/26/2026,5882.430,5793.680,5870.820,5879.830,0
FTSE_HC,D,2/27/2026,5900.810,5678.590,5757.330,5848.420,0
FTSE_HC,D,3/2/2026,5757.330,5469.740,5549.580,5757.330,0
FTSE_HC,D,3/3/2026,5482.400,5010.880,5137.000,5482.400,0
FTSE_HC,D,3/4/2026,5317.930,5137.000,5277.180,5137.000,0
FTSE_HC,D,3/5/2026,5394.880,5217.310,5296.810,5277.180,0
FTSE_HC,D,3/6/2026,5350.170,5085.470,5194.630,5315.170,0
FTSE_HC,D,3/9/2026,5206.830,4962.870,5177.610,5194.630,0
FTSE_HC,D,3/10/2026,5335.100,5245.310,5320.850,5251.870,0
FTSE_HC,D,3/11/2026,5325.050,5203.150,5325.050,5315.850,0
FTSE_HC,D,3/12/2026,5329.520,5152.660,5164.920,5329.520,0
FTSE_HC,D,3/13/2026,5397.720,5110.130,5355.330,5155.960,0
FTSE_HC,D,3/16/2026,5373.240,5249.760,5285.800,5332.930,0
FTSE_HC,D,3/17/2026,5415.890,5285.800,5384.020,5285.800,0
FTSE_HC,D,3/18/2026,5469.300,5331.080,5414.750,5384.020,0
FTSE_HC,D,3/19/2026,5414.750,5204.790,5310.280,5414.750,0
FTSE_HC,D,3/20/2026,5377.670,5210.230,5273.140,5310.280,0
FTSE_HC,D,3/23/2026,5375.120,5101.170,5262.890,5273.140,0
FTSE_HC,D,3/24/2026,5262.890,5154.670,5240.490,5262.890,0
FTSE_HC,D,3/26/2026,5262.890,5153.310,5218.100,5262.890,0
FTSE_HC,D,3/27/2026,5228.100,5091.330,5116.170,5218.100,0
FTSE_HC,D,3/30/2026,5131.690,4884.620,4971.040,5093.780,0
FTSE_HC,D,3/31/2026,5117.390,4971.040,5114.990,4971.040,0
FTSE_HC,D,4/1/2026,5331.860,5114.990,5313.940,5114.990,0
FTSE_HC,D,4/2/2026,5362.980,5210.920,5306.630,5313.940,0
FTSE_HC,D,4/7/2026,5534.800,5332.990,5490.950,5332.990,0
FTSE_HC,D,4/8/2026,5743.780,5490.950,5721.570,5490.950,0
FTSE_HC,D,4/9/2026,5841.700,5721.570,5809.820,5741.880,0
FTSE_HC,D,4/14/2026,5932.190,5768.340,5818.940,5877.010,0
FTSE_HC,D,4/15/2026,5932.480,5844.510,5870.580,5899.560,0
FTSE_HC,D,4/16/2026,5950.360,5774.460,5774.460,5870.580,0
FTSE_HC,D,4/17/2026,5939.040,5706.520,5879.500,5781.860,0
FTSE_HC,D,4/20/2026,6129.460,5824.390,5895.220,5879.500,0
FTSE_HC,D,4/21/2026,6023.870,5838.350,6020.750,5922.100,0
FTSE_HC,D,4/22/2026,6035.750,5927.010,6008.880,5955.960,0
FTSE_HC,D,4/23/2026,6049.190,5902.190,6014.890,6049.190,0
FTSE_HC,D,4/24/2026,6024.370,5884.800,5991.220,6019.890,0
FTSE_HC,D,4/27/2026,6144.840,5995.700,6116.660,5995.700,0
FTSE_HC,D,4/28/2026,6316.140,6083.230,6278.180,6116.660,0
FTSE_HC,D,4/29/2026,6397.750,6172.040,6271.330,6278.180,0
FTSE_HC,D,4/30/2026,6335.080,6182.070,6233.550,6271.330,0
FTSE_HC,D,5/4/2026,6318.370,6084.630,6111.820,6233.550,0
FTSE_HC,D,5/5/2026,6186.610,6076.800,6159.940,6111.820,0
FTSE_HC,D,5/6/2026,6383.270,6159.940,6330.360,6159.940,0
FTSE_HC,D,5/7/2026,6600.670,6417.540,6479.530,6447.540,0
FTSE_HC,D,5/8/2026,6579.630,6376.510,6497.500,6479.530,0
FTSE_HC,D,5/11/2026,6562.810,6395.000,6428.280,6479.590,0
FTSE_HC,D,5/12/2026,6519.940,6370.570,6440.360,6499.950,0
FTSE_HC,D,5/13/2026,6556.970,6437.650,6437.650,6512.030,0
FTSE_HC,D,5/14/2026,6551.190,6390.780,6425.770,6437.650,0
FTSE_HC,D,5/15/2026,6440.770,6333.070,6390.460,6425.770,0
FTSE_HC,D,5/18/2026,6385.980,6261.070,6261.070,6345.670,0
FTSE_HC,D,5/19/2026,6301.060,6168.310,6193.020,6261.070,0
FTSE_HC,D,5/20/2026,6255.210,6115.840,6223.070,6179.580,0
FTSE_HC,D,5/21/2026,6355.050,6133.540,6255.020,6223.070,0
FTSE_HC,D,5/22/2026,6255.020,6169.200,6193.670,6255.020,0
FTSE_HC,D,5/25/2026,6530.290,6193.670,6453.620,6193.670,0
FTSE_HC,D,5/26/2026,6630.100,6441.590,6568.120,6453.620,0
FTSE_HC,D,5/27/2026,6653.740,6521.250,6580.310,6568.120,0
FTSE_HC,D,5/28/2026,6581.040,6431.050,6571.870,6571.350,0
FTSE_HC,D,5/29/2026,6608.740,6469.110,6472.000,6576.350,0
FTSE_HC,D,6/2/2026,6578.200,6433.050,6526.060,6472.000,0
FTSE_HC,D,6/3/2026,6562.700,6347.630,6438.170,6526.060,0
FTSE_HC,D,6/4/2026,6509.840,6347.550,6377.860,6438.170,0
FTSE_HC,D,6/5/2026,6413.010,6316.450,6402.880,6377.860,0
FTSE_HC,D,6/8/2026,6401.940,6272.610,6309.900,6335.390,0
FTSE_HC,D,6/9/2026,6430.630,6284.090,6320.600,6318.900,0
FTSE_HC,D,6/10/2026,6328.750,6254.870,6296.870,6320.600,0
FTSE_HC,D,6/11/2026,6339.790,6238.240,6289.190,6296.870,0
FTSE_HC,D,6/12/2026,6406.910,6220.380,6245.710,6289.190,0