<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
FTSE_TT,D,12/17/2023,0.000,0.000,5000.000,0.000,0
FTSE_TT,D,12/18/2023,4990.310,4990.310,4990.310,0.000,0
FTSE_TT,D,12/19/2023,5035.170,4986.700,5021.020,4986.700,0
FTSE_TT,D,12/20/2023,5043.530,5000.530,5035.900,5022.400,0
FTSE_TT,D,12/21/2023,5064.090,5033.760,5063.680,5052.660,0
FTSE_TT,D,12/22/2023,5093.040,5041.350,5067.260,5060.810,0
FTSE_TT,D,12/27/2023,5089.860,5042.290,5054.410,5060.680,0
FTSE_TT,D,12/28/2023,5082.890,5038.140,5051.830,5057.860,0
FTSE_TT,D,12/29/2023,5091.490,5052.020,5072.460,5052.020,0
FTSE_TT,D,1/2/2024,5133.010,5073.350,5119.450,5079.360,0
FTSE_TT,D,1/3/2024,5135.840,5094.720,5107.560,5120.830,0
FTSE_TT,D,1/4/2024,5139.370,5073.840,5116.510,5105.700,0
FTSE_TT,D,1/5/2024,5116.750,5067.420,5087.020,5101.060,0
FTSE_TT,D,1/8/2024,5111.320,5064.730,5108.870,5088.440,0
FTSE_TT,D,1/9/2024,5144.650,5082.740,5083.120,5112.990,0
FTSE_TT,D,1/10/2024,5082.770,5019.820,5040.940,5081.900,0
FTSE_TT,D,1/11/2024,5090.350,4988.670,4999.290,5048.440,0
FTSE_TT,D,1/12/2024,5038.250,4973.530,4996.930,5028.270,0
FTSE_TT,D,1/15/2024,5024.100,4979.220,5016.250,4992.430,0
FTSE_TT,D,1/16/2024,5016.450,4949.250,4965.200,5016.450,0
FTSE_TT,D,1/17/2024,4982.620,4915.950,4938.090,4951.360,0
FTSE_TT,D,1/18/2024,5014.680,4926.380,4985.520,4938.190,0
FTSE_TT,D,1/19/2024,5020.290,4960.680,4978.040,4975.440,0
FTSE_TT,D,1/22/2024,5060.500,4963.750,5060.500,4971.610,0
FTSE_TT,D,1/23/2024,5116.080,5056.180,5091.990,5069.520,0
FTSE_TT,D,1/24/2024,5178.760,5109.010,5149.290,5109.010,0
FTSE_TT,D,1/25/2024,5152.950,5090.120,5109.350,5142.440,0
FTSE_TT,D,1/26/2024,5146.200,5107.800,5129.790,5107.800,0
FTSE_TT,D,1/29/2024,5133.740,5080.330,5081.740,5109.200,0
FTSE_TT,D,1/30/2024,5106.650,5070.240,5090.800,5070.240,0
FTSE_TT,D,1/31/2024,5133.910,5080.260,5084.800,5084.580,0
FTSE_TT,D,2/1/2024,5103.780,5058.040,5087.720,5082.860,0
FTSE_TT,D,2/2/2024,5133.300,5083.270,5100.450,5099.590,0
FTSE_TT,D,2/5/2024,5127.110,5095.740,5119.190,5104.370,0
FTSE_TT,D,2/6/2024,5147.680,5106.890,5147.600,5109.500,0
FTSE_TT,D,2/7/2024,5182.750,5113.600,5159.540,5144.280,0
FTSE_TT,D,2/8/2024,5277.610,5156.100,5264.840,5156.100,0
FTSE_TT,D,2/9/2024,5315.440,5256.880,5264.310,5273.840,0
FTSE_TT,D,2/12/2024,5294.910,5240.130,5254.280,5274.820,0
FTSE_TT,D,2/13/2024,5256.450,5201.290,5204.520,5230.620,0
FTSE_TT,D,2/14/2024,5247.890,5174.410,5247.890,5200.600,0
FTSE_TT,D,2/15/2024,5286.900,5239.310,5281.560,5240.630,0
FTSE_TT,D,2/16/2024,5313.270,5277.750,5301.270,5300.200,0
FTSE_TT,D,2/19/2024,5463.770,5306.000,5463.320,5309.470,0
FTSE_TT,D,2/20/2024,5558.900,5452.600,5531.390,5466.720,0
FTSE_TT,D,2/21/2024,5536.730,5438.560,5447.700,5524.540,0
FTSE_TT,D,2/22/2024,5507.790,5372.410,5378.200,5493.010,0
FTSE_TT,D,2/23/2024,5403.330,5332.600,5336.120,5374.880,0
FTSE_TT,D,2/26/2024,5373.630,5331.150,5341.310,5348.870,0
FTSE_TT,D,2/27/2024,5366.790,5325.920,5338.260,5353.250,0
FTSE_TT,D,2/28/2024,5372.760,5278.750,5342.920,5346.530,0
FTSE_TT,D,2/29/2024,5452.700,5342.500,5442.950,5342.920,0
FTSE_TT,D,3/1/2024,5476.740,5406.910,5434.650,5453.520,0
FTSE_TT,D,3/4/2024,5536.780,5467.380,5503.230,5467.380,0
FTSE_TT,D,3/5/2024,5561.520,5502.330,5524.860,5503.280,0
FTSE_TT,D,3/6/2024,5567.150,5497.290,5506.470,5522.030,0
FTSE_TT,D,3/7/2024,5537.140,5465.240,5503.260,5529.690,0
FTSE_TT,D,3/8/2024,5541.590,5468.670,5519.110,5480.080,0
FTSE_TT,D,3/11/2024,5529.210,5355.250,5356.370,5488.760,0
FTSE_TT,D,3/12/2024,5404.770,5356.620,5369.880,5360.290,0
FTSE_TT,D,3/13/2024,5427.370,5369.750,5389.540,5371.190,0
FTSE_TT,D,3/14/2024,5422.350,5360.520,5422.350,5387.130,0
FTSE_TT,D,3/15/2024,5490.140,5407.500,5457.750,5417.500,0
FTSE_TT,D,3/19/2024,5468.160,5365.770,5398.640,5458.840,0
FTSE_TT,D,3/20/2024,5410.000,5371.850,5388.370,5392.330,0
FTSE_TT,D,3/21/2024,5466.710,5405.160,5430.070,5418.790,0
FTSE_TT,D,3/22/2024,5442.920,5371.270,5389.590,5431.870,0
FTSE_TT,D,3/26/2024,5384.110,5306.940,5326.290,5375.380,0
FTSE_TT,D,3/27/2024,5371.180,5324.050,5352.350,5333.400,0
FTSE_TT,D,3/28/2024,5387.150,5337.420,5373.900,5342.510,0
FTSE_TT,D,4/2/2024,5412.160,5283.450,5300.990,5373.900,0
FTSE_TT,D,4/3/2024,5327.960,5242.000,5268.340,5297.990,0
FTSE_TT,D,4/4/2024,5300.180,5222.190,5259.440,5266.170,0
FTSE_TT,D,4/5/2024,5274.350,5180.240,5274.070,5235.590,0
FTSE_TT,D,4/8/2024,5339.490,5263.250,5311.250,5285.410,0
FTSE_TT,D,4/9/2024,5375.570,5293.340,5367.330,5293.550,0
FTSE_TT,D,4/10/2024,5416.940,5353.790,5389.370,5369.550,0
FTSE_TT,D,4/11/2024,5408.690,5345.810,5398.470,5399.380,0
FTSE_TT,D,4/12/2024,5423.830,5249.960,5308.220,5406.930,0
FTSE_TT,D,4/15/2024,5280.240,5187.010,5268.160,5230.550,0
FTSE_TT,D,4/16/2024,5229.900,5138.290,5141.250,5228.490,0
FTSE_TT,D,4/17/2024,5212.940,5147.920,5157.310,5147.920,0
FTSE_TT,D,4/18/2024,5221.390,5157.310,5219.350,5157.310,0
FTSE_TT,D,4/19/2024,5298.490,5159.590,5248.680,5178.920,0
FTSE_TT,D,4/22/2024,5375.760,5235.270,5373.400,5235.270,0
FTSE_TT,D,4/23/2024,5474.780,5350.840,5470.750,5389.230,0
FTSE_TT,D,4/24/2024,5518.940,5436.370,5446.150,5457.450,0
FTSE_TT,D,4/25/2024,5469.410,5410.020,5419.330,5446.150,0
FTSE_TT,D,4/26/2024,5648.760,5434.390,5648.760,5434.390,0
FTSE_TT,D,4/29/2024,5699.560,5619.860,5692.680,5640.100,0
FTSE_TT,D,4/30/2024,5705.000,5641.280,5642.160,5690.910,0
FTSE_TT,D,5/2/2024,5662.930,5594.550,5594.550,5622.180,0
FTSE_TT,D,5/8/2024,5681.800,5613.180,5624.850,5614.250,0
FTSE_TT,D,5/9/2024,5673.300,5613.920,5666.710,5613.920,0
FTSE_TT,D,5/10/2024,5701.170,5663.730,5677.820,5667.650,0
FTSE_TT,D,5/13/2024,5690.710,5605.000,5624.690,5670.610,0
FTSE_TT,D,5/14/2024,5656.070,5595.150,5600.480,5620.730,0
FTSE_TT,D,5/15/2024,5650.120,5594.560,5603.510,5594.560,0
FTSE_TT,D,5/16/2024,5644.820,5612.470,5627.040,5612.470,0
FTSE_TT,D,5/17/2024,5658.170,5610.200,5631.270,5615.770,0
FTSE_TT,D,5/20/2024,5669.740,5631.170,5652.480,5631.170,0
FTSE_TT,D,5/21/2024,5669.380,5630.180,5636.430,5645.780,0
FTSE_TT,D,5/22/2024,5646.970,5561.490,5561.490,5645.050,0
FTSE_TT,D,5/23/2024,5577.060,5518.160,5518.160,5561.750,0
FTSE_TT,D,5/24/2024,5542.880,5479.680,5501.610,5515.650,0
FTSE_TT,D,5/27/2024,5577.190,5513.370,5558.990,5513.370,0
FTSE_TT,D,5/28/2024,5609.060,5536.720,5577.420,5573.040,0
FTSE_TT,D,5/29/2024,5584.200,5455.560,5466.690,5584.200,0
FTSE_TT,D,5/30/2024,5473.060,5416.330,5437.910,5461.020,0
FTSE_TT,D,5/31/2024,5468.340,5418.670,5439.370,5452.410,0
FTSE_TT,D,6/3/2024,5535.580,5438.080,5440.060,5441.520,0
FTSE_TT,D,6/4/2024,5482.830,5386.280,5386.280,5447.970,0
FTSE_TT,D,6/5/2024,5465.340,5390.330,5440.340,5390.330,0
FTSE_TT,D,6/6/2024,5492.500,5440.340,5451.240,5440.340,0
FTSE_TT,D,6/7/2024,5467.390,5435.670,5442.380,5438.360,0
FTSE_TT,D,6/10/2024,5462.990,5383.730,5455.110,5405.400,0
FTSE_TT,D,6/11/2024,5484.300,5424.470,5424.470,5432.720,0
FTSE_TT,D,6/12/2024,5460.930,5405.200,5428.260,5405.200,0
FTSE_TT,D,6/13/2024,5460.450,5361.510,5361.760,5418.290,0
FTSE_TT,D,6/14/2024,5382.650,5259.340,5280.130,5359.450,0
FTSE_TT,D,6/17/2024,5330.850,5245.400,5262.830,5280.130,0
FTSE_TT,D,6/18/2024,5316.970,5260.030,5285.900,5260.030,0
FTSE_TT,D,6/19/2024,5305.720,5274.500,5286.160,5279.500,0
FTSE_TT,D,6/20/2024,5318.080,5244.360,5278.440,5292.980,0
FTSE_TT,D,6/21/2024,5343.290,5264.730,5342.990,5292.830,0
FTSE_TT,D,6/25/2024,5384.940,5291.420,5337.460,5317.350,0
FTSE_TT,D,6/26/2024,5369.640,5293.320,5308.900,5340.730,0
FTSE_TT,D,6/27/2024,5340.110,5260.830,5263.020,5319.810,0
FTSE_TT,D,6/28/2024,5312.930,5249.120,5252.330,5250.520,0
FTSE_TT,D,7/1/2024,5337.900,5264.200,5312.780,5264.200,0
FTSE_TT,D,7/2/2024,5327.800,5282.340,5283.740,5313.900,0
FTSE_TT,D,7/3/2024,5358.340,5287.360,5358.340,5287.360,0
FTSE_TT,D,7/4/2024,5370.300,5247.970,5370.300,5359.190,0
FTSE_TT,D,7/5/2024,5400.340,5359.090,5380.140,5360.220,0
FTSE_TT,D,7/8/2024,5431.950,5354.180,5431.950,5380.230,0
FTSE_TT,D,7/9/2024,5477.810,5421.570,5477.400,5427.660,0
FTSE_TT,D,7/10/2024,5489.170,5451.320,5489.170,5458.670,0
FTSE_TT,D,7/11/2024,5496.250,5469.340,5488.210,5483.760,0
FTSE_TT,D,7/12/2024,5503.890,5468.920,5502.650,5478.280,0
FTSE_TT,D,7/15/2024,5537.220,5498.250,5530.110,5503.340,0
FTSE_TT,D,7/16/2024,5531.410,5493.140,5521.520,5531.410,0
FTSE_TT,D,7/17/2024,5528.540,5480.870,5517.590,5516.380,0
FTSE_TT,D,7/18/2024,5530.900,5499.530,5503.370,5505.510,0
FTSE_TT,D,7/19/2024,5516.930,5467.760,5494.250,5489.510,0
FTSE_TT,D,7/22/2024,5587.860,5505.300,5586.290,5505.300,0
FTSE_TT,D,7/23/2024,5596.010,5563.310,5594.960,5581.650,0
FTSE_TT,D,7/24/2024,5589.040,5523.360,5525.350,5571.050,0
FTSE_TT,D,7/25/2024,5602.620,5503.420,5600.280,5516.980,0
FTSE_TT,D,7/26/2024,5620.800,5580.040,5612.270,5580.040,0
FTSE_TT,D,7/29/2024,5651.660,5589.200,5639.550,5589.200,0
FTSE_TT,D,7/30/2024,5672.230,5615.600,5672.230,5639.550,0
FTSE_TT,D,7/31/2024,5686.100,5653.690,5660.270,5671.220,0
FTSE_TT,D,8/1/2024,5666.980,5633.200,5655.980,5660.270,0
FTSE_TT,D,8/2/2024,5602.730,5519.170,5519.170,5590.620,0
FTSE_TT,D,8/5/2024,5517.960,5111.340,5195.160,5517.960,0
FTSE_TT,D,8/6/2024,5366.430,5244.310,5366.260,5244.310,0
FTSE_TT,D,8/7/2024,5468.650,5343.440,5468.650,5366.260,0
FTSE_TT,D,8/8/2024,5466.560,5403.710,5413.520,5425.560,0
FTSE_TT,D,8/9/2024,5467.120,5417.350,5418.030,5435.040,0
FTSE_TT,D,8/12/2024,5450.110,5401.080,5422.480,5418.030,0
FTSE_TT,D,8/13/2024,5466.570,5414.140,5437.450,5417.210,0
FTSE_TT,D,8/14/2024,5503.470,5423.580,5498.210,5423.580,0
FTSE_TT,D,8/16/2024,5612.620,5492.820,5593.750,5492.820,0
FTSE_TT,D,8/19/2024,5636.530,5572.700,5636.530,5593.750,0
FTSE_TT,D,8/20/2024,5652.140,5580.560,5625.610,5633.610,0
FTSE_TT,D,8/21/2024,5654.920,5618.600,5634.190,5618.600,0
FTSE_TT,D,8/22/2024,5622.520,5569.780,5570.180,5609.030,0
FTSE_TT,D,8/23/2024,5601.050,5490.870,5490.870,5562.530,0
FTSE_TT,D,8/26/2024,5608.280,5493.340,5595.100,5494.640,0
FTSE_TT,D,8/27/2024,5614.340,5539.120,5544.450,5574.640,0
FTSE_TT,D,8/28/2024,5577.020,5485.090,5485.090,5531.380,0
FTSE_TT,D,8/29/2024,5531.030,5457.300,5523.340,5457.300,0
FTSE_TT,D,8/30/2024,5539.040,5489.960,5503.340,5497.020,0
FTSE_TT,D,9/2/2024,5599.150,5513.890,5598.980,5521.830,0
FTSE_TT,D,9/3/2024,5633.940,5581.800,5590.590,5585.920,0
FTSE_TT,D,9/4/2024,5612.120,5546.180,5607.040,5559.650,0
FTSE_TT,D,9/5/2024,5645.050,5598.420,5645.020,5609.380,0
FTSE_TT,D,9/6/2024,5637.920,5595.840,5603.650,5624.350,0
FTSE_TT,D,9/9/2024,5630.860,5562.320,5603.530,5605.400,0
FTSE_TT,D,9/10/2024,5609.070,5535.430,5539.640,5603.530,0
FTSE_TT,D,9/11/2024,5578.830,5506.150,5529.610,5545.120,0
FTSE_TT,D,9/12/2024,5584.210,5521.530,5539.910,5535.570,0
FTSE_TT,D,9/13/2024,5583.890,5523.190,5582.570,5551.120,0
FTSE_TT,D,9/16/2024,5595.960,5555.540,5576.060,5573.800,0
FTSE_TT,D,9/17/2024,5598.880,5554.860,5594.500,5577.600,0
FTSE_TT,D,9/18/2024,5609.110,5572.670,5596.850,5589.240,0
FTSE_TT,D,9/19/2024,5673.790,5585.300,5673.060,5590.840,0
FTSE_TT,D,9/20/2024,5715.110,5671.830,5715.050,5687.100,0
FTSE_TT,D,9/23/2024,5765.710,5672.560,5761.760,5672.560,0
FTSE_TT,D,9/24/2024,5775.510,5727.960,5743.760,5746.020,0
FTSE_TT,D,9/25/2024,5794.360,5710.400,5794.360,5710.400,0
FTSE_TT,D,9/26/2024,5812.350,5772.040,5808.790,5782.080,0
FTSE_TT,D,9/27/2024,5822.950,5785.280,5818.740,5818.760,0
FTSE_TT,D,9/30/2024,5809.200,5696.700,5702.640,5809.200,0
FTSE_TT,D,10/1/2024,5768.850,5718.610,5747.960,5737.300,0
FTSE_TT,D,10/2/2024,5715.390,5598.000,5635.800,5715.390,0
FTSE_TT,D,10/3/2024,5676.100,5585.220,5644.330,5635.800,0
FTSE_TT,D,10/4/2024,5713.500,5632.270,5712.300,5632.360,0
FTSE_TT,D,10/7/2024,5722.520,5657.510,5692.590,5685.920,0
FTSE_TT,D,10/8/2024,5693.140,5639.000,5685.360,5693.140,0
FTSE_TT,D,10/9/2024,5715.490,5669.570,5694.250,5669.570,0
FTSE_TT,D,10/10/2024,5691.870,5615.520,5615.520,5681.970,0
FTSE_TT,D,10/11/2024,5695.890,5606.810,5693.250,5606.810,0
FTSE_TT,D,10/14/2024,5761.230,5700.860,5726.040,5700.860,0
FTSE_TT,D,10/15/2024,5754.630,5697.500,5728.710,5708.360,0
FTSE_TT,D,10/16/2024,5792.600,5707.550,5792.600,5728.710,0
FTSE_TT,D,10/17/2024,5809.440,5774.400,5801.290,5774.400,0
FTSE_TT,D,10/18/2024,5837.530,5794.670,5830.890,5801.110,0
FTSE_TT,D,10/21/2024,5822.430,5755.090,5821.630,5809.840,0
FTSE_TT,D,10/22/2024,5868.210,5734.210,5735.480,5821.630,0
FTSE_TT,D,10/23/2024,5797.820,5697.660,5715.960,5740.020,0
FTSE_TT,D,10/24/2024,5775.220,5688.270,5725.660,5688.270,0
FTSE_TT,D,10/25/2024,5745.160,5650.380,5670.350,5718.480,0
FTSE_TT,D,10/29/2024,5775.230,5694.460,5721.240,5700.660,0
FTSE_TT,D,10/30/2024,5734.980,5617.340,5660.130,5721.380,0
FTSE_TT,D,10/31/2024,5661.040,5566.940,5569.560,5649.420,0
FTSE_TT,D,11/1/2024,5643.930,5554.550,5629.280,5554.550,0
FTSE_TT,D,11/4/2024,5618.630,5562.440,5562.440,5597.230,0
FTSE_TT,D,11/5/2024,5613.320,5569.660,5613.320,5569.660,0
FTSE_TT,D,11/6/2024,5673.720,5566.700,5582.550,5620.400,0
FTSE_TT,D,11/7/2024,5596.780,5526.260,5547.040,5586.520,0
FTSE_TT,D,11/8/2024,5549.790,5477.490,5496.370,5525.270,0
FTSE_TT,D,11/11/2024,5558.760,5513.930,5557.450,5524.970,0
FTSE_TT,D,11/12/2024,5595.020,5513.080,5560.450,5555.700,0
FTSE_TT,D,11/13/2024,5581.280,5522.510,5568.380,5553.430,0
FTSE_TT,D,11/14/2024,5572.650,5484.240,5484.240,5554.630,0
FTSE_TT,D,11/15/2024,5528.480,5455.470,5501.870,5483.330,0
FTSE_TT,D,11/18/2024,5510.350,5419.990,5456.960,5510.350,0
FTSE_TT,D,11/19/2024,5466.960,5282.670,5288.160,5440.050,0
FTSE_TT,D,11/20/2024,5390.670,5279.950,5383.110,5279.950,0
FTSE_TT,D,11/21/2024,5447.940,5363.400,5438.690,5376.100,0
FTSE_TT,D,11/22/2024,5494.110,5417.700,5482.160,5417.700,0
FTSE_TT,D,11/25/2024,5538.010,5470.370,5504.650,5485.960,0
FTSE_TT,D,11/26/2024,5542.260,5485.530,5485.530,5505.920,0
FTSE_TT,D,11/27/2024,5507.450,5407.890,5459.890,5489.520,0
FTSE_TT,D,11/28/2024,5501.620,5453.860,5486.990,5459.890,0
FTSE_TT,D,11/29/2024,5511.270,5465.230,5470.420,5485.510,0