<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>12/10/2019 8:58:00 PM</td><td>267.86000</td><td>268.06000</td><td>267.86000</td><td>268.06000</td></tr>
<tr><td>AAPL:US</td><td>12/10/2019 8:57:00 PM</td><td>267.89000</td><td>267.89000</td><td>267.75000</td><td>267.77000</td></tr>
<tr><td>AAPL:US</td><td>12/10/2019 8:55:00 PM</td><td>268.08000</td><td>268.08000</td><td>268.05000</td><td>268.05000</td></tr>
<tr><td>AAPL:US</td><td>12/10/2019 8:54:00 PM</td><td>268.22000</td><td>268.22000</td><td>268.09000</td><td>268.09000</td></tr>
<tr><td>AAPL:US</td><td>12/10/2019 8:53:00 PM</td><td>268.32000</td><td>268.32000</td><td>268.20000</td><td>268.20000</td></tr>
<tr><td>AAPL:US</td><td>12/10/2019 8:49:00 PM</td><td>268.39000</td><td>268.42000</td><td>268.39000</td><td>268.42000</td></tr>
<tr><td>AAPL:US</td><td>12/10/2019 8:48:00 PM</td><td>268.26000</td><td>268.26000</td><td>268.26000</td><td>268.26000</td></tr>
<tr><td>AAPL:US</td><td>12/10/2019 8:46:00 PM</td><td>268.47000</td><td>268.47000</td><td>268.40000</td><td>268.44000</td></tr>
<tr><td>AAPL:US</td><td>12/10/2019 8:44:00 PM</td><td>268.57000</td><td>268.63000</td><td>268.57000</td><td>268.63000</td></tr>
<tr><td>AAPL:US</td><td>12/10/2019 8:43:00 PM</td><td>268.56000</td><td>268.56000</td><td>268.53000</td><td>268.53000</td></tr>
</table>