<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>1/22/2020 3:28:00 PM</td><td>318.80000</td><td>318.80000</td><td>318.71000</td><td>318.71000</td></tr>
<tr><td>AAPL:US</td><td>1/22/2020 3:27:00 PM</td><td>318.76000</td><td>318.86000</td><td>318.70000</td><td>318.86000</td></tr>
<tr><td>AAPL:US</td><td>1/22/2020 3:16:00 PM</td><td>317.93000</td><td>317.95000</td><td>317.89000</td><td>317.95000</td></tr>
<tr><td>AAPL:US</td><td>1/22/2020 3:15:00 PM</td><td>317.75000</td><td>317.89000</td><td>317.73000</td><td>317.89000</td></tr>
<tr><td>AAPL:US</td><td>1/22/2020 3:05:00 PM</td><td>318.06000</td><td>318.06000</td><td>317.77000</td><td>317.79000</td></tr>
<tr><td>AAPL:US</td><td>1/22/2020 3:04:00 PM</td><td>318.00000</td><td>318.11000</td><td>318.00000</td><td>318.07000</td></tr>
<tr><td>AAPL:US</td><td>1/22/2020 2:59:00 PM</td><td>318.06000</td><td>318.06000</td><td>318.06000</td><td>318.06000</td></tr>
<tr><td>AAPL:US</td><td>1/22/2020 2:58:00 PM</td><td>317.85000</td><td>318.00000</td><td>317.85000</td><td>317.96000</td></tr>
<tr><td>AAPL:US</td><td>1/22/2020 2:56:00 PM</td><td>318.20000</td><td>318.20000</td><td>318.16000</td><td>318.16000</td></tr>
<tr><td>AAPL:US</td><td>1/22/2020 2:55:00 PM</td><td>318.13000</td><td>318.24000</td><td>318.13000</td><td>318.24000</td></tr>
</table>