<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
FTSE_IN,D,12/17/2023,0.000,0.000,5000.000,0.000,0
FTSE_IN,D,12/18/2023,5000.540,5000.540,5000.540,0.000,0
FTSE_IN,D,12/19/2023,5076.630,4998.220,5030.360,4998.220,0
FTSE_IN,D,12/20/2023,5070.440,5022.920,5064.450,5022.920,0
FTSE_IN,D,12/21/2023,5094.190,5031.890,5087.790,5059.560,0
FTSE_IN,D,12/22/2023,5109.400,5067.590,5102.040,5087.060,0
FTSE_IN,D,12/27/2023,5131.350,5061.650,5077.530,5090.220,0
FTSE_IN,D,12/28/2023,5095.740,5049.970,5058.200,5074.490,0
FTSE_IN,D,12/29/2023,5103.650,5045.500,5081.430,5045.500,0
FTSE_IN,D,1/2/2024,5120.450,5062.950,5092.950,5075.720,0
FTSE_IN,D,1/3/2024,5112.010,5044.080,5073.550,5102.970,0
FTSE_IN,D,1/4/2024,5125.330,5053.270,5100.540,5081.010,0
FTSE_IN,D,1/5/2024,5118.400,5079.060,5101.580,5097.430,0
FTSE_IN,D,1/8/2024,5197.080,5080.410,5194.960,5100.710,0
FTSE_IN,D,1/9/2024,5268.930,5191.260,5232.580,5203.990,0
FTSE_IN,D,1/10/2024,5301.850,5231.600,5301.850,5232.770,0
FTSE_IN,D,1/11/2024,5351.660,5281.810,5309.360,5308.350,0
FTSE_IN,D,1/12/2024,5318.290,5228.220,5298.540,5318.290,0
FTSE_IN,D,1/15/2024,5324.920,5265.570,5304.110,5299.440,0
FTSE_IN,D,1/16/2024,5288.630,5197.690,5221.020,5276.980,0
FTSE_IN,D,1/17/2024,5263.250,5141.650,5262.820,5209.490,0
FTSE_IN,D,1/18/2024,5277.450,5234.310,5274.610,5263.550,0
FTSE_IN,D,1/19/2024,5292.020,5210.150,5210.150,5288.920,0
FTSE_IN,D,1/22/2024,5255.310,5214.010,5231.520,5235.770,0
FTSE_IN,D,1/23/2024,5275.090,5231.690,5256.980,5243.320,0
FTSE_IN,D,1/24/2024,5344.640,5254.310,5329.360,5273.140,0
FTSE_IN,D,1/25/2024,5391.700,5273.370,5293.240,5334.220,0
FTSE_IN,D,1/26/2024,5371.190,5278.410,5350.520,5307.370,0
FTSE_IN,D,1/29/2024,5362.540,5310.360,5339.120,5349.670,0
FTSE_IN,D,1/30/2024,5347.990,5319.090,5319.270,5327.600,0
FTSE_IN,D,1/31/2024,5403.860,5342.410,5388.140,5344.080,0
FTSE_IN,D,2/1/2024,5427.910,5362.420,5424.380,5388.400,0
FTSE_IN,D,2/2/2024,5476.960,5423.610,5443.390,5435.660,0
FTSE_IN,D,2/5/2024,5495.530,5443.390,5476.790,5465.170,0
FTSE_IN,D,2/6/2024,5567.190,5481.820,5565.410,5501.600,0
FTSE_IN,D,2/7/2024,5583.680,5486.140,5555.300,5574.750,0
FTSE_IN,D,2/8/2024,5616.200,5535.350,5616.200,5583.520,0
FTSE_IN,D,2/9/2024,5672.550,5607.280,5628.480,5654.830,0
FTSE_IN,D,2/12/2024,5631.510,5547.060,5574.880,5631.510,0
FTSE_IN,D,2/13/2024,5594.310,5525.360,5532.100,5566.880,0
FTSE_IN,D,2/14/2024,5579.660,5499.350,5558.590,5563.410,0
FTSE_IN,D,2/15/2024,5581.930,5540.220,5555.560,5557.880,0
FTSE_IN,D,2/16/2024,5607.490,5553.680,5571.170,5572.680,0
FTSE_IN,D,2/19/2024,5615.250,5556.800,5594.100,5582.750,0
FTSE_IN,D,2/20/2024,5694.550,5624.970,5660.750,5635.590,0
FTSE_IN,D,2/21/2024,5687.550,5639.420,5657.450,5671.900,0
FTSE_IN,D,2/22/2024,5724.540,5660.110,5672.410,5690.420,0
FTSE_IN,D,2/23/2024,5708.410,5603.260,5629.700,5708.410,0
FTSE_IN,D,2/26/2024,5701.310,5618.890,5660.610,5618.890,0
FTSE_IN,D,2/27/2024,5675.890,5623.590,5674.980,5651.190,0
FTSE_IN,D,2/28/2024,5669.660,5564.500,5640.110,5663.020,0
FTSE_IN,D,2/29/2024,5698.020,5621.310,5674.010,5625.810,0
FTSE_IN,D,3/1/2024,5724.800,5670.800,5712.660,5670.800,0
FTSE_IN,D,3/4/2024,5749.700,5678.960,5685.750,5685.320,0
FTSE_IN,D,3/5/2024,5716.370,5663.160,5714.150,5698.880,0
FTSE_IN,D,3/6/2024,5738.950,5683.800,5728.420,5691.960,0
FTSE_IN,D,3/7/2024,5823.190,5742.070,5822.350,5762.750,0
FTSE_IN,D,3/8/2024,5858.280,5798.350,5842.870,5823.880,0
FTSE_IN,D,3/11/2024,5846.930,5700.380,5700.380,5840.250,0
FTSE_IN,D,3/12/2024,5734.150,5654.350,5687.880,5718.990,0
FTSE_IN,D,3/13/2024,5753.300,5668.550,5695.180,5691.880,0
FTSE_IN,D,3/14/2024,5816.390,5679.810,5804.990,5709.910,0
FTSE_IN,D,3/15/2024,5897.910,5802.920,5875.220,5818.400,0
FTSE_IN,D,3/19/2024,5888.410,5837.900,5846.220,5857.920,0
FTSE_IN,D,3/20/2024,5881.600,5835.190,5878.220,5838.590,0
FTSE_IN,D,3/21/2024,5943.510,5879.060,5929.750,5879.060,0
FTSE_IN,D,3/22/2024,5954.020,5905.860,5931.780,5942.090,0
FTSE_IN,D,3/26/2024,5965.540,5919.360,5960.830,5920.070,0
FTSE_IN,D,3/27/2024,5986.620,5955.250,5985.190,5961.230,0
FTSE_IN,D,3/28/2024,6010.720,5969.060,5999.170,5990.390,0
FTSE_IN,D,4/2/2024,6001.500,5849.200,5856.010,5999.170,0
FTSE_IN,D,4/3/2024,5860.600,5766.150,5812.120,5839.040,0
FTSE_IN,D,4/4/2024,5860.310,5795.280,5851.310,5813.360,0
FTSE_IN,D,4/5/2024,5836.090,5730.700,5832.760,5810.440,0
FTSE_IN,D,4/8/2024,5890.260,5835.970,5890.260,5836.030,0
FTSE_IN,D,4/9/2024,5906.580,5876.110,5887.520,5890.400,0
FTSE_IN,D,4/10/2024,5934.080,5884.530,5920.320,5900.970,0
FTSE_IN,D,4/11/2024,5979.520,5879.460,5891.760,5943.730,0
FTSE_IN,D,4/12/2024,5916.740,5805.730,5826.150,5895.290,0
FTSE_IN,D,4/15/2024,5811.550,5692.960,5800.230,5770.380,0
FTSE_IN,D,4/16/2024,5751.150,5604.060,5609.410,5731.230,0
FTSE_IN,D,4/17/2024,5689.800,5610.710,5645.640,5610.710,0
FTSE_IN,D,4/18/2024,5737.310,5668.010,5736.230,5668.010,0
FTSE_IN,D,4/19/2024,5819.360,5682.590,5814.760,5687.040,0
FTSE_IN,D,4/22/2024,5922.420,5844.970,5898.260,5844.970,0
FTSE_IN,D,4/23/2024,6016.390,5920.820,6014.580,5920.820,0
FTSE_IN,D,4/24/2024,6054.560,5947.660,5996.010,6018.490,0
FTSE_IN,D,4/25/2024,5989.820,5919.860,5947.170,5968.960,0
FTSE_IN,D,4/26/2024,6060.370,5974.870,6059.800,5977.150,0
FTSE_IN,D,4/29/2024,6177.690,6061.940,6175.750,6123.890,0
FTSE_IN,D,4/30/2024,6202.160,6143.910,6202.080,6171.470,0
FTSE_IN,D,5/2/2024,6206.320,6133.910,6144.990,6189.980,0
FTSE_IN,D,5/8/2024,6249.660,6147.740,6229.440,6147.740,0
FTSE_IN,D,5/9/2024,6336.320,6250.540,6333.910,6256.570,0
FTSE_IN,D,5/10/2024,6424.480,6365.830,6386.200,6368.180,0
FTSE_IN,D,5/13/2024,6445.120,6334.040,6353.630,6390.500,0
FTSE_IN,D,5/14/2024,6344.380,6196.840,6236.910,6344.380,0
FTSE_IN,D,5/15/2024,6361.870,6224.560,6359.820,6236.430,0
FTSE_IN,D,5/16/2024,6371.510,6309.560,6357.050,6370.430,0
FTSE_IN,D,5/17/2024,6369.120,6283.690,6287.790,6349.820,0
FTSE_IN,D,5/20/2024,6341.030,6285.320,6334.540,6288.500,0
FTSE_IN,D,5/21/2024,6362.110,6281.660,6354.150,6323.050,0
FTSE_IN,D,5/22/2024,6358.450,6280.460,6332.880,6352.300,0
FTSE_IN,D,5/23/2024,6441.320,6335.440,6439.220,6335.440,0
FTSE_IN,D,5/24/2024,6420.260,6345.580,6376.310,6387.900,0
FTSE_IN,D,5/27/2024,6399.660,6283.120,6310.790,6358.700,0
FTSE_IN,D,5/28/2024,6319.920,6208.460,6246.800,6310.300,0
FTSE_IN,D,5/29/2024,6242.990,6181.220,6211.790,6242.990,0
FTSE_IN,D,5/30/2024,6288.050,6215.270,6280.160,6228.500,0
FTSE_IN,D,5/31/2024,6351.920,6264.400,6279.990,6266.980,0
FTSE_IN,D,6/3/2024,6327.460,6271.840,6313.000,6271.840,0
FTSE_IN,D,6/4/2024,6316.470,6230.540,6256.560,6309.390,0
FTSE_IN,D,6/5/2024,6332.180,6229.880,6310.930,6259.910,0
FTSE_IN,D,6/6/2024,6370.300,6275.900,6275.900,6328.520,0
FTSE_IN,D,6/7/2024,6331.380,6286.670,6316.070,6295.540,0
FTSE_IN,D,6/10/2024,6327.820,6257.040,6290.210,6265.210,0
FTSE_IN,D,6/11/2024,6351.480,6259.100,6259.100,6313.430,0
FTSE_IN,D,6/12/2024,6327.210,6251.740,6270.040,6278.800,0
FTSE_IN,D,6/13/2024,6302.900,6226.780,6230.210,6296.880,0
FTSE_IN,D,6/14/2024,6229.860,6098.540,6110.680,6209.710,0
FTSE_IN,D,6/17/2024,6159.160,6016.240,6058.140,6120.540,0
FTSE_IN,D,6/18/2024,6183.190,6064.690,6183.070,6064.690,0
FTSE_IN,D,6/19/2024,6235.390,6138.980,6170.960,6191.920,0
FTSE_IN,D,6/20/2024,6240.230,6163.600,6211.870,6219.950,0
FTSE_IN,D,6/21/2024,6320.540,6200.090,6320.540,6217.270,0
FTSE_IN,D,6/25/2024,6321.410,6169.140,6170.350,6321.410,0
FTSE_IN,D,6/26/2024,6209.460,6126.340,6196.340,6199.500,0
FTSE_IN,D,6/27/2024,6228.030,6182.800,6210.860,6202.490,0
FTSE_IN,D,6/28/2024,6223.090,6150.250,6166.780,6189.400,0
FTSE_IN,D,7/1/2024,6195.260,6139.450,6157.730,6169.070,0
FTSE_IN,D,7/2/2024,6175.830,6121.460,6121.460,6148.070,0
FTSE_IN,D,7/3/2024,6187.050,6121.280,6177.970,6121.280,0
FTSE_IN,D,7/4/2024,6212.070,6170.610,6204.910,6179.430,0
FTSE_IN,D,7/5/2024,6226.710,6197.840,6201.560,6197.840,0
FTSE_IN,D,7/8/2024,6281.100,6184.510,6281.100,6208.560,0
FTSE_IN,D,7/9/2024,6322.020,6263.860,6302.290,6280.890,0
FTSE_IN,D,7/10/2024,6372.060,6299.660,6370.920,6309.800,0
FTSE_IN,D,7/11/2024,6444.830,6358.940,6414.060,6358.940,0
FTSE_IN,D,7/12/2024,6453.900,6399.590,6446.250,6399.590,0
FTSE_IN,D,7/15/2024,6508.590,6422.510,6500.500,6440.620,0
FTSE_IN,D,7/16/2024,6499.930,6440.690,6497.660,6440.690,0
FTSE_IN,D,7/17/2024,6514.270,6449.960,6504.470,6489.780,0
FTSE_IN,D,7/18/2024,6503.780,6450.550,6473.750,6502.860,0
FTSE_IN,D,7/19/2024,6479.530,6441.630,6469.560,6475.980,0
FTSE_IN,D,7/22/2024,6505.240,6464.140,6501.690,6476.560,0
FTSE_IN,D,7/23/2024,6523.980,6476.530,6479.640,6498.440,0
FTSE_IN,D,7/24/2024,6513.650,6455.240,6505.250,6479.650,0
FTSE_IN,D,7/25/2024,6497.960,6424.150,6474.830,6487.210,0
FTSE_IN,D,7/26/2024,6511.120,6457.120,6508.460,6465.480,0
FTSE_IN,D,7/29/2024,6556.060,6478.950,6544.060,6503.200,0
FTSE_IN,D,7/30/2024,6561.500,6498.960,6512.790,6534.430,0
FTSE_IN,D,7/31/2024,6572.630,6512.790,6572.630,6512.790,0
FTSE_IN,D,8/1/2024,6587.560,6519.810,6587.560,6574.710,0
FTSE_IN,D,8/2/2024,6517.810,6404.200,6429.290,6517.810,0
FTSE_IN,D,8/5/2024,6415.580,5892.970,6022.540,6415.580,0
FTSE_IN,D,8/6/2024,6164.480,6036.800,6092.580,6058.110,0
FTSE_IN,D,8/7/2024,6250.570,6111.310,6250.570,6111.310,0
FTSE_IN,D,8/8/2024,6232.640,6180.280,6227.580,6232.640,0
FTSE_IN,D,8/9/2024,6291.930,6212.700,6219.150,6229.480,0
FTSE_IN,D,8/12/2024,6270.000,6206.130,6262.990,6222.220,0
FTSE_IN,D,8/13/2024,6269.420,6222.920,6263.280,6269.420,0
FTSE_IN,D,8/14/2024,6383.770,6252.320,6383.770,6252.320,0
FTSE_IN,D,8/16/2024,6458.960,6408.820,6443.700,6411.670,0
FTSE_IN,D,8/19/2024,6461.280,6373.340,6457.270,6451.780,0
FTSE_IN,D,8/20/2024,6529.600,6434.920,6529.600,6479.160,0
FTSE_IN,D,8/21/2024,6582.610,6523.390,6576.630,6537.240,0
FTSE_IN,D,8/22/2024,6621.390,6569.410,6590.040,6608.780,0
FTSE_IN,D,8/23/2024,6609.190,6554.580,6561.320,6590.100,0
FTSE_IN,D,8/26/2024,6592.620,6545.040,6560.840,6558.300,0
FTSE_IN,D,8/27/2024,6610.410,6476.780,6476.960,6593.040,0
FTSE_IN,D,8/28/2024,6511.610,6424.930,6451.890,6490.480,0
FTSE_IN,D,8/29/2024,6499.830,6429.970,6470.190,6465.970,0
FTSE_IN,D,8/30/2024,6494.050,6447.600,6494.050,6485.660,0
FTSE_IN,D,9/2/2024,6527.350,6468.310,6522.880,6515.060,0
FTSE_IN,D,9/3/2024,6536.390,6501.140,6516.440,6521.390,0
FTSE_IN,D,9/4/2024,6500.800,6420.030,6450.180,6500.800,0
FTSE_IN,D,9/5/2024,6483.670,6448.300,6483.670,6469.450,0
FTSE_IN,D,9/6/2024,6486.070,6426.740,6459.700,6475.900,0
FTSE_IN,D,9/9/2024,6500.230,6453.530,6492.380,6461.460,0
FTSE_IN,D,9/10/2024,6509.800,6448.520,6448.520,6501.720,0
FTSE_IN,D,9/11/2024,6485.180,6386.640,6387.560,6467.730,0
FTSE_IN,D,9/12/2024,6435.590,6353.440,6353.440,6390.270,0
FTSE_IN,D,9/13/2024,6412.860,6355.820,6400.660,6367.270,0
FTSE_IN,D,9/16/2024,6438.190,6380.460,6437.210,6396.170,0
FTSE_IN,D,9/17/2024,6507.410,6435.400,6507.410,6436.510,0
FTSE_IN,D,9/18/2024,6519.930,6439.620,6458.110,6507.090,0
FTSE_IN,D,9/19/2024,6501.670,6449.140,6493.460,6467.930,0
FTSE_IN,D,9/20/2024,6510.560,6458.170,6488.330,6496.760,0
FTSE_IN,D,9/23/2024,6518.800,6447.790,6513.110,6490.180,0
FTSE_IN,D,9/24/2024,6598.810,6511.420,6598.810,6511.420,0
FTSE_IN,D,9/25/2024,6635.030,6574.400,6632.000,6614.710,0
FTSE_IN,D,9/26/2024,6773.270,6641.930,6706.690,6641.930,0
FTSE_IN,D,9/27/2024,6784.090,6697.450,6732.490,6714.640,0
FTSE_IN,D,9/30/2024,6753.430,6695.890,6719.530,6721.650,0
FTSE_IN,D,10/1/2024,6738.660,6683.810,6696.520,6726.360,0
FTSE_IN,D,10/2/2024,6683.860,6584.470,6613.020,6681.640,0
FTSE_IN,D,10/3/2024,6606.080,6523.120,6531.740,6587.530,0
FTSE_IN,D,10/4/2024,6609.430,6530.760,6609.210,6530.760,0
FTSE_IN,D,10/7/2024,6613.260,6495.440,6508.100,6613.260,0
FTSE_IN,D,10/8/2024,6512.550,6453.980,6484.790,6506.890,0
FTSE_IN,D,10/9/2024,6538.540,6460.620,6479.970,6491.680,0
FTSE_IN,D,10/10/2024,6495.720,6421.300,6434.770,6474.340,0
FTSE_IN,D,10/11/2024,6456.740,6407.270,6436.100,6421.590,0
FTSE_IN,D,10/14/2024,6471.950,6363.840,6382.550,6445.670,0
FTSE_IN,D,10/15/2024,6413.460,6360.740,6403.160,6377.870,0
FTSE_IN,D,10/16/2024,6428.320,6375.640,6427.490,6405.300,0
FTSE_IN,D,10/17/2024,6495.430,6410.750,6495.240,6414.370,0
FTSE_IN,D,10/18/2024,6518.880,6458.960,6489.160,6495.390,0
FTSE_IN,D,10/21/2024,6510.550,6419.960,6473.600,6489.640,0
FTSE_IN,D,10/22/2024,6457.130,6365.910,6388.650,6457.130,0
FTSE_IN,D,10/23/2024,6407.150,6313.690,6339.470,6404.240,0
FTSE_IN,D,10/24/2024,6379.830,6317.210,6375.840,6335.860,0
FTSE_IN,D,10/25/2024,6385.890,6297.780,6340.480,6359.500,0
FTSE_IN,D,10/29/2024,6431.440,6350.290,6428.060,6350.290,0
FTSE_IN,D,10/30/2024,6430.350,6297.730,6334.100,6420.230,0
FTSE_IN,D,10/31/2024,6401.760,6305.090,6382.660,6317.410,0
FTSE_IN,D,11/1/2024,6391.090,6354.790,6356.890,6360.400,0
FTSE_IN,D,11/4/2024,6369.670,6319.030,6360.030,6353.840,0
FTSE_IN,D,11/5/2024,6416.980,6360.450,6391.850,6360.480,0
FTSE_IN,D,11/6/2024,6551.090,6430.210,6466.280,6447.390,0
FTSE_IN,D,11/7/2024,6484.440,6404.390,6404.390,6465.740,0
FTSE_IN,D,11/8/2024,6450.460,6411.510,6416.680,6416.900,0
FTSE_IN,D,11/11/2024,6479.070,6416.570,6452.000,6416.570,0
FTSE_IN,D,11/12/2024,6513.000,6430.100,6478.730,6441.890,0
FTSE_IN,D,11/13/2024,6512.680,6468.640,6491.160,6476.260,0
FTSE_IN,D,11/14/2024,6600.200,6488.460,6596.140,6492.260,0
FTSE_IN,D,11/15/2024,6592.470,6546.310,6562.860,6592.470,0
FTSE_IN,D,11/18/2024,6560.570,6468.670,6500.870,6535.330,0
FTSE_IN,D,11/19/2024,6554.200,6337.080,6383.260,6501.930,0
FTSE_IN,D,11/20/2024,6573.320,6412.670,6525.290,6436.830,0
FTSE_IN,D,11/21/2024,6687.880,6514.220,6662.270,6520.360,0
FTSE_IN,D,11/22/2024,6765.930,6665.960,6746.520,6686.480,0
FTSE_IN,D,11/25/2024,6850.300,6747.560,6843.120,6747.560,0
FTSE_IN,D,11/26/2024,6902.590,6806.440,6900.790,6843.830,0
FTSE_IN,D,11/27/2024,6940.620,6861.940,6914.660,6932.480,0
FTSE_IN,D,11/28/2024,6979.040,6908.180,6979.040,6934.090,0
FTSE_IN,D,11/29/2024,6985.730,6931.930,6958.040,6966.840,0