<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>3/8/2018 2:48:00 PM</td><td>175.34000</td><td>175.42000</td><td>175.33000</td><td>175.34000</td></tr>
<tr><td>AAPL:US</td><td>3/8/2018 2:49:00 PM</td><td>175.37000</td><td>175.45000</td><td>175.37000</td><td>175.45000</td></tr>
<tr><td>AAPL:US</td><td>3/8/2018 2:50:00 PM</td><td>175.45000</td><td>175.47000</td><td>175.39000</td><td>175.39000</td></tr>
<tr><td>AAPL:US</td><td>3/8/2018 2:51:00 PM</td><td>175.39000</td><td>175.46000</td><td>175.39000</td><td>175.41000</td></tr>
<tr><td>AAPL:US</td><td>3/8/2018 2:52:00 PM</td><td>175.44000</td><td>175.46000</td><td>175.43000</td><td>175.44000</td></tr>
<tr><td>AAPL:US</td><td>3/8/2018 2:53:00 PM</td><td>175.46000</td><td>175.48000</td><td>175.43000</td><td>175.47000</td></tr>
<tr><td>AAPL:US</td><td>3/8/2018 2:54:00 PM</td><td>175.49000</td><td>175.49000</td><td>175.42000</td><td>175.42000</td></tr>
<tr><td>AAPL:US</td><td>3/8/2018 4:11:00 PM</td><td>175.88000</td><td>175.88000</td><td>175.83000</td><td>175.83000</td></tr>
<tr><td>AAPL:US</td><td>3/8/2018 4:12:00 PM</td><td>175.83000</td><td>175.87000</td><td>175.82000</td><td>175.86000</td></tr>
<tr><td>AAPL:US</td><td>3/8/2018 4:13:00 PM</td><td>175.86000</td><td>175.91000</td><td>175.86000</td><td>175.91000</td></tr>
</table>