<table>
<tr><th scope='col'>Symbol</th><th scope='col'>Date</th><th scope='col'>Open</th><th scope='col'>High</th><th scope='col'>Low</th><th scope='col'>Close</th></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:58:00 PM</td><td>174.88000</td><td>174.90000</td><td>174.83000</td><td>174.90000</td></tr>
<tr><td>STX:US</td><td>9/22/2023 7:58:00 PM</td><td>65.93000</td><td>65.93000</td><td>65.89500</td><td>65.92500</td></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:57:00 PM</td><td>174.89000</td><td>174.92000</td><td>174.84000</td><td>174.87000</td></tr>
<tr><td>STX:US</td><td>9/22/2023 7:57:00 PM</td><td>65.91000</td><td>65.92000</td><td>65.88000</td><td>65.92000</td></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:56:00 PM</td><td>174.80000</td><td>174.92000</td><td>174.80000</td><td>174.90000</td></tr>
<tr><td>STX:US</td><td>9/22/2023 7:56:00 PM</td><td>65.87000</td><td>65.91500</td><td>65.83000</td><td>65.91500</td></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:55:00 PM</td><td>174.99000</td><td>175.04000</td><td>174.81000</td><td>174.82000</td></tr>
<tr><td>STX:US</td><td>9/22/2023 7:55:00 PM</td><td>65.82000</td><td>65.89000</td><td>65.82000</td><td>65.87000</td></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:54:00 PM</td><td>174.82000</td><td>174.87000</td><td>174.74000</td><td>174.85000</td></tr>
<tr><td>STX:US</td><td>9/22/2023 7:54:00 PM</td><td>65.69000</td><td>65.76000</td><td>65.66000</td><td>65.76000</td></tr>
</table>