SymbolDateOpenHighLowClose
AAPL:US3/8/2018 2:48:00 PM175.34000175.42000175.33000175.34000
AAPL:US3/8/2018 2:49:00 PM175.37000175.45000175.37000175.45000
AAPL:US3/8/2018 2:50:00 PM175.45000175.47000175.39000175.39000
AAPL:US3/8/2018 2:51:00 PM175.39000175.46000175.39000175.41000
AAPL:US3/8/2018 2:52:00 PM175.44000175.46000175.43000175.44000
AAPL:US3/8/2018 2:53:00 PM175.46000175.48000175.43000175.47000
AAPL:US3/8/2018 2:54:00 PM175.49000175.49000175.42000175.42000
AAPL:US3/8/2018 4:11:00 PM175.88000175.88000175.83000175.83000
AAPL:US3/8/2018 4:12:00 PM175.83000175.87000175.82000175.86000
AAPL:US3/8/2018 4:13:00 PM175.86000175.91000175.86000175.91000