<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>2/22/2019 8:50:00 PM</td><td>172.41000</td><td>172.41000</td><td>172.41000</td><td>172.41000</td></tr>
<tr><td>AAPL:US</td><td>2/22/2019 8:49:00 PM</td><td>172.40000</td><td>172.44000</td><td>172.38000</td><td>172.38000</td></tr>
<tr><td>AAPL:US</td><td>2/22/2019 8:48:00 PM</td><td>172.37000</td><td>172.41000</td><td>172.37000</td><td>172.40000</td></tr>
<tr><td>AAPL:US</td><td>2/22/2019 8:47:00 PM</td><td>172.40000</td><td>172.40000</td><td>172.35000</td><td>172.35000</td></tr>
<tr><td>AAPL:US</td><td>2/22/2019 8:46:00 PM</td><td>172.41000</td><td>172.42000</td><td>172.37000</td><td>172.40000</td></tr>
<tr><td>AAPL:US</td><td>2/22/2019 8:44:00 PM</td><td>172.38000</td><td>172.45000</td><td>172.38000</td><td>172.45000</td></tr>
<tr><td>AAPL:US</td><td>2/22/2019 8:43:00 PM</td><td>172.38000</td><td>172.39000</td><td>172.33000</td><td>172.33000</td></tr>
<tr><td>AAPL:US</td><td>2/22/2019 8:42:00 PM</td><td>172.40000</td><td>172.40000</td><td>172.35000</td><td>172.38000</td></tr>
<tr><td>AAPL:US</td><td>2/22/2019 8:41:00 PM</td><td>172.39000</td><td>172.42000</td><td>172.39000</td><td>172.40000</td></tr>
<tr><td>AAPL:US</td><td>2/22/2019 8:40:00 PM</td><td>172.31000</td><td>172.40000</td><td>172.31000</td><td>172.39000</td></tr>
</table>