"Open","High","Low","Close","Volume","Date","Emiten"
1800,1800,1800,1800,93300,"2018-12-10","URBN"
2250,2250,1670,1800,21529900,"2018-12-11","URBN"
1800,1840,1785,1805,9452500,"2018-12-12","URBN"
1805,1825,1780,1815,5571500,"2018-12-13","URBN"
1805,1810,1780,1780,4622300,"2018-12-14","URBN"
1775,1775,1600,1690,4076700,"2018-12-17","URBN"
1685,1700,1670,1685,4106400,"2018-12-18","URBN"
1685,1685,1650,1650,4947300,"2018-12-19","URBN"
1650,1705,1650,1695,4102700,"2018-12-20","URBN"
1680,1750,1680,1745,4036400,"2018-12-21","URBN"
1745,1745,1745,1745,0,"2018-12-24","URBN"
1745,1745,1745,1745,0,"2018-12-25","URBN"
1745,1855,1735,1850,10599600,"2018-12-26","URBN"
1855,1985,1845,1985,18464000,"2018-12-27","URBN"
1985,2080,1980,2030,17319200,"2018-12-28","URBN"
2030,2030,2030,2030,0,"2018-12-31","URBN"
2030,2030,2030,2030,0,"2019-01-01","URBN"
2040,2050,1750,1980,9882800,"2019-01-02","URBN"
1980,2000,1940,1985,4064700,"2019-01-03","URBN"
1985,2010,1970,2000,4496700,"2019-01-04","URBN"
1995,2060,1970,1970,4358100,"2019-01-07","URBN"
1965,2000,1940,1955,5522500,"2019-01-08","URBN"
1955,2030,1900,1910,36000,"2019-01-09","URBN"
1950,1950,1900,1930,3300,"2019-01-10","URBN"
1930,1930,1900,1900,26400,"2019-01-11","URBN"
1900,1900,1895,1895,146900,"2019-01-14","URBN"
2030,2030,1880,1895,705900,"2019-01-15","URBN"
1895,1895,1880,1880,233700,"2019-01-16","URBN"
1880,1880,1870,1870,125800,"2019-01-17","URBN"
1870,1895,1870,1895,827000,"2019-01-18","URBN"
1895,1895,1890,1895,71000,"2019-01-21","URBN"
1895,1935,1890,1935,1457800,"2019-01-22","URBN"
1935,1935,1930,1930,70400,"2019-01-23","URBN"
1930,1950,1915,1915,1082800,"2019-01-24","URBN"
1915,1915,1880,1905,779500,"2019-01-25","URBN"
1905,1930,1900,1925,810800,"2019-01-28","URBN"
1925,1925,1920,1925,237300,"2019-01-29","URBN"
1925,1925,1920,1925,108600,"2019-01-30","URBN"
1925,1925,1915,1920,164300,"2019-01-31","URBN"
1920,1925,1915,1915,388000,"2019-02-01","URBN"
1915,1915,1910,1915,111000,"2019-02-04","URBN"
1915,1915,1915,1915,0,"2019-02-05","URBN"
1915,1915,1905,1905,171600,"2019-02-06","URBN"
1905,1905,1865,1870,516000,"2019-02-07","URBN"
1870,1870,1870,1870,0,"2019-02-08","URBN"
1870,1870,1865,1865,121600,"2019-02-11","URBN"
1865,1865,1855,1860,118000,"2019-02-12","URBN"
1865,1865,1850,1855,170700,"2019-02-13","URBN"
1855,1855,1840,1840,203000,"2019-02-14","URBN"
1840,1840,1825,1825,179400,"2019-02-15","URBN"
1825,1825,1820,1825,175800,"2019-02-18","URBN"
1825,1825,1825,1825,0,"2019-02-19","URBN"
1820,1820,1815,1820,102900,"2019-02-20","URBN"
1820,1820,1810,1820,131000,"2019-02-21","URBN"
1820,1820,1815,1820,58100,"2019-02-22","URBN"
1820,1820,1815,1820,57600,"2019-02-25","URBN"
1820,1820,1820,1820,57300,"2019-02-26","URBN"
1820,1820,1815,1820,62400,"2019-02-27","URBN"
1820,1820,1815,1820,2207200,"2019-02-28","URBN"
1820,1820,1815,1815,100500,"2019-03-01","URBN"
1815,1815,1810,1815,59000,"2019-03-04","URBN"
1815,1815,1805,1810,154800,"2019-03-05","URBN"
1810,1810,1805,1805,59200,"2019-03-06","URBN"
1805,1805,1805,1805,0,"2019-03-07","URBN"
1805,1810,1800,1810,154100,"2019-03-08","URBN"
1810,1810,1810,1810,0,"2019-03-11","URBN"
1810,1810,1805,1805,118000,"2019-03-12","URBN"
1805,1805,1805,1805,0,"2019-03-13","URBN"
1805,1805,1805,1805,48500,"2019-03-14","URBN"
1805,1805,1800,1800,117200,"2019-03-15","URBN"
1800,1800,1795,1795,89900,"2019-03-18","URBN"
1795,1795,1790,1790,89600,"2019-03-19","URBN"
1795,2030,1785,2010,1657000,"2019-03-20","URBN"
2030,2100,2010,2100,891000,"2019-03-21","URBN"
2200,2250,2130,2190,3465700,"2019-03-22","URBN"
2190,2200,2150,2150,584900,"2019-03-25","URBN"
2150,2200,2150,2190,523700,"2019-03-26","URBN"
2150,2160,2110,2120,720700,"2019-03-27","URBN"
2190,2230,2170,2200,1325100,"2019-03-28","URBN"
2380,2380,2330,2330,499500,"2019-03-29","URBN"
2400,2400,2360,2370,290200,"2019-04-01","URBN"
2360,2360,2330,2340,208100,"2019-04-02","URBN"
2340,2340,2340,2340,0,"2019-04-03","URBN"
2320,2320,2300,2300,224600,"2019-04-04","URBN"
2320,2320,2310,2310,194500,"2019-04-05","URBN"
2320,2320,2300,2310,16341400,"2019-04-08","URBN"
2300,2300,2290,2300,126300,"2019-04-09","URBN"
2300,2300,2290,2290,117300,"2019-04-10","URBN"
2300,2300,2290,2290,135200,"2019-04-11","URBN"
2300,2300,2290,2300,89200,"2019-04-12","URBN"
2300,2300,2290,2300,118100,"2019-04-15","URBN"
2300,2300,2290,2290,138100,"2019-04-16","URBN"
2290,2290,2290,2290,0,"2019-04-17","URBN"
2290,2380,2280,2330,2078700,"2019-04-18","URBN"
2330,2330,2330,2330,0,"2019-04-19","URBN"
2330,2330,2310,2330,236600,"2019-04-22","URBN"
2330,2370,2320,2370,544300,"2019-04-23","URBN"
2370,2370,2330,2340,310700,"2019-04-24","URBN"
2340,2340,2310,2310,309000,"2019-04-25","URBN"
2310,2310,2300,2310,85100,"2019-04-26","URBN"
2310,2310,2300,2310,117400,"2019-04-29","URBN"
2310,2400,2310,2390,1261800,"2019-04-30","URBN"
2390,2390,2390,2390,0,"2019-05-01","URBN"
2390,2400,2360,2390,236700,"2019-05-02","URBN"
2390,2390,2350,2360,260400,"2019-05-03","URBN"
2360,2420,2330,2400,1220300,"2019-05-06","URBN"
2400,2420,2390,2400,564500,"2019-05-07","URBN"
2400,2400,2390,2400,80200,"2019-05-08","URBN"
2400,2400,2390,2400,110500,"2019-05-09","URBN"
2400,2400,2390,2390,84600,"2019-05-10","URBN"
2390,2390,2360,2360,207900,"2019-05-13","URBN"
2340,2400,2290,2400,641400,"2019-05-14","URBN"
2400,2400,2390,2400,82700,"2019-05-15","URBN"
2400,2400,2390,2400,89900,"2019-05-16","URBN"
2400,2400,2390,2400,81000,"2019-05-17","URBN"
2400,2400,2390,2390,148100,"2019-05-20","URBN"
2390,2390,2380,2390,96300,"2019-05-21","URBN"
2390,2390,2390,2390,79600,"2019-05-22","URBN"
2390,2390,2380,2390,128100,"2019-05-23","URBN"
2390,2400,2380,2390,130300,"2019-05-24","URBN"
2390,2390,2380,2390,82600,"2019-05-27","URBN"
2390,2400,2380,2380,231300,"2019-05-28","URBN"
2380,2380,2370,2380,126500,"2019-05-29","URBN"
2380,2380,2380,2380,0,"2019-05-30","URBN"
2380,2380,2370,2380,142300,"2019-05-31","URBN"
2380,2380,2380,2380,0,"2019-06-03","URBN"
2380,2380,2380,2380,0,"2019-06-04","URBN"
2380,2380,2380,2380,0,"2019-06-05","URBN"
2380,2380,2380,2380,0,"2019-06-06","URBN"
2380,2380,2380,2380,0,"2019-06-07","URBN"
2380,2380,2370,2380,124400,"2019-06-10","URBN"
2380,2380,2380,2380,79600,"2019-06-11","URBN"
2380,2380,2370,2370,102100,"2019-06-12","URBN"
2370,2370,2360,2370,82300,"2019-06-13","URBN"
2370,2370,2360,2360,85000,"2019-06-14","URBN"
2360,2370,2360,2370,136000,"2019-06-17","URBN"
2370,2370,2360,2370,82900,"2019-06-18","URBN"
NA,NA,NA,NA,NA,"2019-06-19","URBN"
2460,2530,2460,2500,2360500,"2019-06-20","URBN"
2500,2510,2400,2400,1148500,"2019-06-21","URBN"
2400,2400,2350,2370,560700,"2019-06-24","URBN"
2370,2420,2360,2410,1127300,"2019-06-25","URBN"
2410,2410,2400,2410,83800,"2019-06-26","URBN"
2410,2450,2400,2440,732600,"2019-06-27","URBN"
2440,2510,2430,2500,1186900,"2019-06-28","URBN"
2500,2540,2480,2520,1371200,"2019-07-01","URBN"
2520,2520,2490,2490,841500,"2019-07-02","URBN"
2490,2490,2450,2450,828300,"2019-07-03","URBN"
2440,2480,2440,2480,515800,"2019-07-04","URBN"
2480,2480,2470,2470,85900,"2019-07-05","URBN"
2470,2470,2460,2460,103800,"2019-07-08","URBN"
2460,2480,2450,2480,594300,"2019-07-09","URBN"
2480,2500,2470,2500,430300,"2019-07-10","URBN"
2500,2500,2490,2500,136300,"2019-07-11","URBN"
2500,2500,2490,2500,99300,"2019-07-12","URBN"
2500,2500,2490,2490,94700,"2019-07-15","URBN"
2490,2500,2490,2500,73700,"2019-07-16","URBN"
2500,2500,2490,2500,69300,"2019-07-17","URBN"
2490,2520,2490,2520,190000,"2019-07-18","URBN"
2520,2560,2520,2560,649200,"2019-07-19","URBN"
2560,2560,2500,2500,658200,"2019-07-22","URBN"
2500,2500,2470,2470,290000,"2019-07-23","URBN"
2470,2470,2460,2470,62700,"2019-07-24","URBN"
2470,2470,2460,2460,117600,"2019-07-25","URBN"
2460,2460,2450,2450,126600,"2019-07-26","URBN"
2450,2450,2440,2450,95200,"2019-07-29","URBN"
2450,2450,2440,2440,126400,"2019-07-30","URBN"
2440,2500,2420,2500,775400,"2019-07-31","URBN"
2500,2500,2480,2500,166100,"2019-08-01","URBN"
2500,2520,2490,2520,593200,"2019-08-02","URBN"
2520,2520,2490,2510,2964800,"2019-08-05","URBN"
2510,2510,2500,2500,62400,"2019-08-06","URBN"
2500,2500,2500,2500,109700,"2019-08-07","URBN"
2500,2500,2490,2500,69100,"2019-08-08","URBN"
2500,2500,2490,2490,66100,"2019-08-09","URBN"
2490,2490,2390,2430,1303300,"2019-08-12","URBN"
2430,2430,2420,2420,28500,"2019-08-13","URBN"
2420,2420,2400,2400,44000,"2019-08-14","URBN"
2400,2440,2350,2440,309300,"2019-08-15","URBN"
2440,2440,2390,2390,46600,"2019-08-16","URBN"
2390,2400,2370,2370,99500,"2019-08-19","URBN"
2370,2370,2300,2300,97700,"2019-08-20","URBN"
2300,2310,2270,2310,195600,"2019-08-21","URBN"
2310,2310,2270,2290,43800,"2019-08-22","URBN"
2290,2290,2260,2260,35000,"2019-08-23","URBN"
2260,2280,2240,2280,424200,"2019-08-26","URBN"
2280,2280,2190,2190,133200,"2019-08-27","URBN"
2190,2320,2190,2320,433900,"2019-08-28","URBN"
2320,2330,2310,2330,129800,"2019-08-29","URBN"
2330,2390,2320,2390,297700,"2019-08-30","URBN"
2390,2390,2330,2330,68400,"2019-09-02","URBN"
2330,2330,2330,2330,29000,"2019-09-03","URBN"
2330,2330,2330,2330,29000,"2019-09-04","URBN"
2330,2330,2320,2320,52500,"2019-09-05","URBN"
2320,2320,2310,2310,29100,"2019-09-06","URBN"
2310,2310,2300,2300,44900,"2019-09-09","URBN"
2300,2300,2290,2290,44800,"2019-09-10","URBN"
2290,2310,2280,2310,180900,"2019-09-11","URBN"
2310,2310,2290,2290,40400,"2019-09-12","URBN"
2290,2290,2280,2280,34800,"2019-09-13","URBN"
2280,2280,2260,2260,40300,"2019-09-16","URBN"
2260,2260,2240,2240,40400,"2019-09-17","URBN"
2240,2240,2230,2230,12800,"2019-09-18","URBN"
2220,2220,2210,2210,18800,"2019-09-19","URBN"
2210,2210,2200,2200,8800,"2019-09-20","URBN"
2200,2200,2200,2200,35400,"2019-09-23","URBN"
2200,2200,2190,2190,5700,"2019-09-24","URBN"
2190,2190,2180,2180,25100,"2019-09-25","URBN"
2180,2190,2170,2190,210400,"2019-09-26","URBN"
2190,2190,2180,2190,33200,"2019-09-27","URBN"
2190,2230,2180,2230,307300,"2019-09-30","URBN"
2230,2230,2180,2180,32400,"2019-10-01","URBN"
2180,2180,2160,2160,18500,"2019-10-02","URBN"
2170,2170,2150,2150,16700,"2019-10-03","URBN"
2150,2150,2130,2140,13700,"2019-10-04","URBN"
2140,2140,2120,2120,18800,"2019-10-07","URBN"
2120,2120,2120,2120,4800,"2019-10-08","URBN"
2120,2120,2110,2120,9900,"2019-10-09","URBN"
2120,2120,2030,2120,310000,"2019-10-10","URBN"
2120,2120,2120,2120,4800,"2019-10-11","URBN"
2120,2120,2120,2120,5300,"2019-10-14","URBN"
2120,2130,2110,2130,218300,"2019-10-15","URBN"
2150,2150,2130,2130,175800,"2019-10-16","URBN"
2130,2130,2120,2130,5500,"2019-10-17","URBN"
2130,2130,2120,2130,55300,"2019-10-18","URBN"
2130,2130,2130,2130,4800,"2019-10-21","URBN"
2130,2130,2130,2130,4800,"2019-10-22","URBN"
2130,2130,2120,2130,5100,"2019-10-23","URBN"
2130,2130,2130,2130,4800,"2019-10-24","URBN"
2130,2130,2130,2130,4800,"2019-10-25","URBN"
2130,2130,2130,2130,7400,"2019-10-28","URBN"
2130,2130,2120,2130,5100,"2019-10-29","URBN"
2130,2130,2120,2130,5400,"2019-10-30","URBN"
2130,2170,2120,2170,174900,"2019-10-31","URBN"
2170,2170,2160,2170,5100,"2019-11-01","URBN"
2170,2170,2170,2170,4800,"2019-11-04","URBN"
2170,2170,2170,2170,4800,"2019-11-05","URBN"
2170,2170,2160,2170,135700,"2019-11-06","URBN"
2170,2170,2170,2170,4800,"2019-11-07","URBN"
2170,2170,2150,2160,9300,"2019-11-08","URBN"
2160,2160,2150,2160,5100,"2019-11-11","URBN"
2160,2160,2160,2160,7300,"2019-11-12","URBN"
2160,2160,2150,2160,6000,"2019-11-13","URBN"
2160,2160,2150,2150,8900,"2019-11-14","URBN"
2100,2100,2100,2100,27000,"2019-11-15","URBN"
1850,2100,1575,2100,2124700,"2019-11-18","URBN"
2000,2250,2000,2250,189900,"2019-11-19","URBN"
2250,2250,2230,2230,46200,"2019-11-20","URBN"
2230,2230,2220,2230,35000,"2019-11-21","URBN"
2230,2230,2220,2220,29100,"2019-11-22","URBN"
2220,2220,2210,2220,21900,"2019-11-25","URBN"
2220,2220,2220,2220,21700,"2019-11-26","URBN"
2220,2230,2220,2230,349400,"2019-11-27","URBN"
2230,2230,2220,2230,135800,"2019-11-28","URBN"
2230,2260,2230,2260,242300,"2019-11-29","URBN"
2250,2260,2250,2260,112100,"2019-12-02","URBN"
2260,2260,2260,2260,112000,"2019-12-03","URBN"
2260,2260,2260,2260,148700,"2019-12-04","URBN"
2260,2270,2260,2270,115200,"2019-12-05","URBN"
2270,2270,2270,2270,113200,"2019-12-06","URBN"
2270,2280,2260,2280,150900,"2019-12-09","URBN"
2280,2280,2270,2270,114500,"2019-12-10","URBN"
2280,2280,2270,2270,120700,"2019-12-11","URBN"
2270,2270,2260,2260,126800,"2019-12-12","URBN"
2260,2260,2250,2250,155900,"2019-12-13","URBN"
2250,2250,2250,2250,150800,"2019-12-16","URBN"
2250,2280,2250,2280,243700,"2019-12-17","URBN"
2280,2320,2280,2320,11402200,"2019-12-18","URBN"
2320,2320,2310,2320,165000,"2019-12-19","URBN"
2320,2320,2310,2320,152100,"2019-12-20","URBN"
2320,2320,2310,2310,166200,"2019-12-23","URBN"
2320,2360,2310,2360,411200,"2019-12-26","URBN"
2360,2360,2240,2340,413000,"2019-12-27","URBN"
2340,2430,2340,2430,682200,"2019-12-30","URBN"
2430,2430,2400,2400,188500,"2020-01-02","URBN"
2400,2400,2350,2350,214500,"2020-01-03","URBN"
2350,2350,2240,2240,360100,"2020-01-06","URBN"
2240,2240,2150,2150,271700,"2020-01-07","URBN"
2150,2150,2090,2090,250400,"2020-01-08","URBN"
2090,2090,2080,2080,165400,"2020-01-09","URBN"
2080,2080,2080,2080,133900,"2020-01-10","URBN"
2080,2080,2070,2080,171800,"2020-01-13","URBN"
2080,2080,2050,2050,80900,"2020-01-14","URBN"
2050,2050,2040,2040,162000,"2020-01-15","URBN"
2040,2040,2020,2030,169700,"2020-01-16","URBN"
2030,2030,2010,2010,179000,"2020-01-17","URBN"
2010,2010,1960,2010,136700,"2020-01-20","URBN"
2000,2010,1570,1945,197100,"2020-01-21","URBN"
1945,1945,1910,1910,112200,"2020-01-22","URBN"
1905,1905,1880,1880,78700,"2020-01-23","URBN"
1880,1880,1835,1835,127100,"2020-01-24","URBN"
1835,1835,1830,1830,6900,"2020-01-27","URBN"
1830,1830,1825,1825,153500,"2020-01-28","URBN"
1825,1825,1820,1820,156600,"2020-01-29","URBN"
1820,1820,1815,1815,10700,"2020-01-30","URBN"
1815,1815,1805,1810,15100,"2020-01-31","URBN"
1805,1805,1795,1795,8100,"2020-02-03","URBN"
1795,1795,1790,1790,9800,"2020-02-04","URBN"
1790,1790,1780,1780,40000,"2020-02-05","URBN"
1780,1790,1780,1790,160800,"2020-02-06","URBN"
1790,2030,1785,2030,2939800,"2020-02-07","URBN"
2030,2030,1650,2020,131900,"2020-02-10","URBN"
2020,2020,1800,1900,151100,"2020-02-11","URBN"
1895,1895,1855,1895,37200,"2020-02-12","URBN"
1895,1895,1885,1890,49100,"2020-02-13","URBN"
1885,2020,1875,2020,1173400,"2020-02-14","URBN"
2020,2020,1975,2000,174400,"2020-02-17","URBN"
1995,2000,1965,1990,100100,"2020-02-18","URBN"
1990,1990,1950,1990,186000,"2020-02-19","URBN"
1990,1990,1955,1990,169600,"2020-02-20","URBN"
1990,1990,1980,1980,2381500,"2020-02-21","URBN"
1980,1980,1975,1975,46900,"2020-02-24","URBN"
1975,1975,1970,1970,45100,"2020-02-25","URBN"
1970,1970,1970,1970,42300,"2020-02-26","URBN"
1970,1970,1965,1970,42900,"2020-02-27","URBN"
1965,2010,1965,2010,369500,"2020-02-28","URBN"
2000,2010,1995,2000,7900,"2020-03-02","URBN"
2000,2000,1995,2000,8500,"2020-03-03","URBN"
2000,2000,1995,2000,20300,"2020-03-04","URBN"
1970,2000,1970,2000,4500,"2020-03-05","URBN"
2000,2000,2000,2000,40500,"2020-03-06","URBN"
2000,2000,1995,2000,43100,"2020-03-09","URBN"
2000,2000,2000,2000,42200,"2020-03-10","URBN"
2000,2000,1995,2000,46900,"2020-03-11","URBN"
2000,2000,1940,1940,200800,"2020-03-12","URBN"
1940,1940,1940,1940,123700,"2020-03-13","URBN"
1935,1935,1895,1900,36700,"2020-03-16","URBN"
1895,1895,1840,1895,47200,"2020-03-17","URBN"
1890,1890,1880,1880,8100,"2020-03-18","URBN"
1870,1875,1870,1875,6800,"2020-03-19","URBN"
1875,1875,1870,1870,156700,"2020-03-20","URBN"
1870,1870,1860,1865,157400,"2020-03-23","URBN"
1865,1865,1860,1865,157200,"2020-03-24","URBN"
1865,1865,1860,1860,155400,"2020-03-26","URBN"
1860,1860,1800,1860,195600,"2020-03-27","URBN"
1860,1860,1830,1860,171700,"2020-03-30","URBN"
1860,1860,1800,1855,200600,"2020-03-31","URBN"
1855,1855,1850,1855,156200,"2020-04-01","URBN"
1855,1855,1800,1850,231400,"2020-04-02","URBN"
1845,1850,1790,1790,52400,"2020-04-03","URBN"
1790,1790,1785,1785,159400,"2020-04-06","URBN"
1780,1785,1780,1785,5300,"2020-04-07","URBN"
1785,1785,1785,1785,1000,"2020-04-08","URBN"
1785,1785,1780,1780,44400,"2020-04-09","URBN"
1775,1775,1770,1770,6700,"2020-04-13","URBN"
1770,1770,1765,1770,159900,"2020-04-14","URBN"
1770,1770,1770,1770,153200,"2020-04-15","URBN"
1770,1770,1770,1770,152300,"2020-04-16","URBN"
1770,1770,1765,1765,157300,"2020-04-17","URBN"
1765,1765,1765,1765,151300,"2020-04-20","URBN"
1765,1765,1765,1765,153300,"2020-04-21","URBN"
1765,1765,1760,1760,46600,"2020-04-22","URBN"
1760,1760,1760,1760,42400,"2020-04-23","URBN"
1760,1760,1755,1760,51100,"2020-04-24","URBN"
1760,1760,1700,1700,198300,"2020-04-27","URBN"
1700,1700,1695,1700,156400,"2020-04-28","URBN"
1700,1700,1695,1700,157600,"2020-04-29","URBN"
1700,1700,1695,1700,157500,"2020-04-30","URBN"
1700,1700,1695,1700,155300,"2020-05-04","URBN"
1700,1700,1695,1700,156400,"2020-05-05","URBN"
1700,1700,1690,1690,164300,"2020-05-06","URBN"
1690,1690,1685,1690,46500,"2020-05-08","URBN"
1685,1690,1685,1690,46500,"2020-05-11","URBN"
1685,1690,1680,1690,41700,"2020-05-12","URBN"
1690,1690,1680,1685,46900,"2020-05-13","URBN"
1680,1685,1680,1685,46500,"2020-05-14","URBN"
1680,1685,1680,1685,46400,"2020-05-15","URBN"
1680,1680,1680,1680,4300,"2020-05-18","URBN"
1680,1680,1675,1680,46400,"2020-05-19","URBN"
1675,1680,1675,1680,4300,"2020-05-20","URBN"
1675,1680,1675,1680,4100,"2020-05-26","URBN"
1680,1680,1675,1675,155400,"2020-05-27","URBN"
1675,1675,1670,1670,157800,"2020-05-28","URBN"
1670,1675,1665,1675,160900,"2020-05-29","URBN"
1670,1675,1665,1675,50500,"2020-06-02","URBN"
1675,1675,1665,1670,158600,"2020-06-03","URBN"
1670,1670,1665,1670,199800,"2020-06-04","URBN"
1670,1670,1665,1665,158600,"2020-06-05","URBN"
1665,1665,1660,1665,157100,"2020-06-08","URBN"
1665,1665,1660,1665,160800,"2020-06-09","URBN"
1660,1665,1650,1650,164700,"2020-06-10","URBN"
1650,1650,1645,1650,155500,"2020-06-11","URBN"
1645,1650,1645,1650,156500,"2020-06-12","URBN"
1645,1650,1640,1640,88200,"2020-06-15","URBN"
1640,1640,1635,1640,155100,"2020-06-16","URBN"
1635,1640,1635,1640,155500,"2020-06-17","URBN"
1635,1640,1635,1640,159900,"2020-06-18","URBN"
1635,1640,1635,1640,155500,"2020-06-19","URBN"
1635,1640,1625,1640,91200,"2020-06-22","URBN"
1640,1640,1635,1635,155800,"2020-06-23","URBN"
1630,1635,1630,1635,156000,"2020-06-24","URBN"
1630,1635,1615,1615,163500,"2020-06-25","URBN"
1615,1615,1610,1615,155600,"2020-06-26","URBN"
1615,1635,1610,1615,155700,"2020-06-29","URBN"
1615,1615,1605,1605,157200,"2020-06-30","URBN"
1605,1605,1600,1605,155100,"2020-07-01","URBN"
1605,1605,1600,1605,156700,"2020-07-02","URBN"
1600,1605,1600,1605,155900,"2020-07-03","URBN"
1600,1605,1600,1600,156800,"2020-07-06","URBN"
1600,1600,1565,1565,281800,"2020-07-07","URBN"
1560,1565,1555,1555,157200,"2020-07-08","URBN"
1550,1555,1550,1555,156000,"2020-07-09","URBN"
1550,1555,1550,1555,155500,"2020-07-10","URBN"
1555,1555,1550,1555,157000,"2020-07-13","URBN"
1550,1555,1500,1545,518200,"2020-07-14","URBN"
1545,1545,1535,1545,159200,"2020-07-15","URBN"
1540,1545,1495,1495,198800,"2020-07-16","URBN"
1490,1495,1490,1495,155000,"2020-07-17","URBN"
1495,1495,1490,1495,155200,"2020-07-20","URBN"
1490,1495,1485,1490,86500,"2020-07-21","URBN"
1485,1490,1480,1480,158500,"2020-07-22","URBN"
1480,1480,1475,1475,154300,"2020-07-23","URBN"
1475,1475,1470,1470,155600,"2020-07-24","URBN"
1470,1470,1470,1470,152800,"2020-07-27","URBN"
1470,1470,1440,1450,172300,"2020-07-28","URBN"
1450,1450,1415,1415,178400,"2020-07-29","URBN"
1415,1415,1365,1365,191800,"2020-07-30","URBN"
1360,1360,1315,1355,45600,"2020-08-03","URBN"
1355,1355,1350,1355,151600,"2020-08-04","URBN"
1350,1350,1350,1350,1300,"2020-08-05","URBN"
1350,1350,1350,1350,100,"2020-08-06","URBN"
1350,1350,1350,1350,0,"2020-08-07","URBN"
1350,1350,1350,1350,0,"2020-08-10","URBN"
1350,1350,1350,1350,0,"2020-08-11","URBN"
1350,1350,1350,1350,0,"2020-08-12","URBN"
1350,1350,1350,1350,0,"2020-08-13","URBN"
1350,1350,1350,1350,0,"2020-08-14","URBN"
1350,1350,1350,1350,0,"2020-08-18","URBN"
1350,1385,1345,1375,663800,"2020-08-19","URBN"
1370,1370,1360,1360,3100,"2020-08-24","URBN"
1355,1360,1335,1360,7000,"2020-08-25","URBN"
1355,1355,1355,1355,1400,"2020-08-26","URBN"
1355,1355,1350,1350,1200,"2020-08-27","URBN"
1345,1350,1340,1350,4100,"2020-08-28","URBN"
1345,1345,1340,1340,2500,"2020-08-31","URBN"
1340,1340,1335,1335,7400,"2020-09-01","URBN"
1330,1335,1330,1335,300,"2020-09-02","URBN"
1335,1335,1335,1335,0,"2020-09-03","URBN"
1335,1335,1335,1335,100,"2020-09-04","URBN"
1330,1335,1305,1335,5400,"2020-09-07","URBN"
1330,1335,1330,1335,600,"2020-09-08","URBN"
1335,1335,1335,1335,0,"2020-09-09","URBN"
1330,1335,1330,1335,200,"2020-09-10","URBN"
1335,1335,1335,1335,0,"2020-09-11","URBN"
1330,1335,1330,1335,2100,"2020-09-14","URBN"
1335,1335,1335,1335,0,"2020-09-15","URBN"
1335,1335,1335,1335,0,"2020-09-16","URBN"
1335,1335,1335,1335,100,"2020-09-17","URBN"
1330,1335,1330,1335,800,"2020-09-18","URBN"
1335,1335,1325,1325,4100,"2020-09-21","URBN"
1325,1325,1315,1315,2800,"2020-09-22","URBN"
1310,1315,1300,1315,2900,"2020-09-23","URBN"
1315,1315,1315,1315,0,"2020-09-24","URBN"
1315,1315,1315,1315,0,"2020-09-25","URBN"
1315,1315,1315,1315,0,"2020-09-28","URBN"
1310,1310,1295,1310,4200,"2020-09-29","URBN"
1305,1305,1290,1305,4100,"2020-09-30","URBN"
1300,1305,1280,1305,3500,"2020-10-01","URBN"
1305,1305,1305,1305,0,"2020-10-02","URBN"
1305,1305,1305,1305,0,"2020-10-05","URBN"
1300,1300,1290,1300,2600,"2020-10-06","URBN"
1300,1300,1300,1300,0,"2020-10-07","URBN"
1300,1300,1300,1300,0,"2020-10-08","URBN"
1300,1300,1300,1300,100,"2020-10-09","URBN"
1300,1300,1295,1300,400,"2020-10-12","URBN"
1295,1300,1275,1300,5600,"2020-10-13","URBN"
1295,1300,1295,1300,200,"2020-10-14","URBN"
1295,1300,1275,1300,4000,"2020-10-15","URBN"
1295,1295,1280,1295,2800,"2020-10-16","URBN"
1295,1295,1295,1295,0,"2020-10-19","URBN"
1290,1295,1270,1295,3700,"2020-10-20","URBN"
1290,1295,1270,1295,3600,"2020-10-21","URBN"
1295,1310,1295,1310,200,"2020-10-22","URBN"
1335,1335,1330,1330,600,"2020-10-23","URBN"
1330,1330,1330,1330,0,"2020-10-26","URBN"
1330,1330,1325,1325,981300,"2020-10-27","URBN"
1325,1325,1325,1325,0,"2020-11-02","URBN"
1325,1395,1325,1395,2600,"2020-11-03","URBN"
1395,1395,1395,1395,0,"2020-11-04","URBN"
1395,1395,1395,1395,0,"2020-11-05","URBN"
1355,1385,1340,1385,500,"2020-11-06","URBN"
1385,1385,1385,1385,0,"2020-11-09","URBN"
1385,1385,1385,1385,0,"2020-11-10","URBN"
1375,1375,1375,1375,288800,"2020-11-11","URBN"
1365,1365,1365,1365,200,"2020-11-12","URBN"
1365,1365,1345,1345,300,"2020-11-13","URBN"
1395,1395,1325,1325,3200,"2020-11-16","URBN"
1375,1375,1375,1375,100,"2020-11-17","URBN"
1715,1715,1395,1400,9100,"2020-11-18","URBN"
1400,1400,1400,1400,100,"2020-11-19","URBN"
1400,1400,1400,1400,0,"2020-11-20","URBN"
1400,1400,1400,1400,0,"2020-11-23","URBN"
1345,1345,1340,1340,2500,"2020-11-24","URBN"
1390,1390,1280,1300,2452400,"2020-11-25","URBN"
1350,1350,1300,1335,900,"2020-11-26","URBN"
1335,1335,1320,1320,443800,"2020-11-27","URBN"
1320,1320,1285,1285,400,"2020-11-30","URBN"
1285,1285,1265,1265,2800,"2020-12-01","URBN"
1265,1265,1250,1255,700,"2020-12-02","URBN"
1255,1255,1205,1205,1900,"2020-12-03","URBN"
1205,1205,1125,1195,16900,"2020-12-04","URBN"
1245,1245,1190,1190,4400,"2020-12-07","URBN"
1190,1190,1150,1185,328200,"2020-12-08","URBN"
1235,1235,1105,1105,6500,"2020-12-10","URBN"
1050,1090,1030,1030,33500,"2020-12-11","URBN"
1030,1085,1000,1050,56500,"2020-12-14","URBN"
1100,1100,990,1045,3800,"2020-12-15","URBN"
1095,1095,975,975,4740300,"2020-12-16","URBN"
1025,1025,910,910,15000,"2020-12-17","URBN"
960,960,850,850,105200,"2020-12-18","URBN"
900,900,795,795,53300,"2020-12-21","URBN"
845,845,740,740,66100,"2020-12-22","URBN"
790,790,690,720,173600,"2020-12-23","URBN"
720,720,670,690,16006600,"2020-12-28","URBN"
740,740,645,645,261700,"2020-12-29","URBN"
645,645,600,645,4700,"2020-12-30","URBN"
695,695,600,635,7000,"2021-01-04","URBN"
685,685,595,615,152600,"2021-01-05","URBN"
665,665,575,585,98600,"2021-01-06","URBN"
600,600,545,545,101400,"2021-01-07","URBN"
545,545,545,545,0,"2021-01-08","URBN"
595,600,510,540,37900,"2021-01-11","URBN"
575,670,505,520,237800,"2021-01-12","URBN"
570,570,490,515,89800,"2021-01-13","URBN"
550,550,482,490,105300,"2021-01-14","URBN"
510,510,470,488,5500,"2021-01-15","URBN"
505,505,484,498,60800,"2021-01-18","URBN"
515,515,478,505,17000,"2021-01-19","URBN"
555,555,480,500,57000,"2021-01-20","URBN"
550,550,494,520,26100,"2021-01-21","URBN"
570,570,488,490,182600,"2021-01-22","URBN"
510,510,490,490,2300,"2021-01-25","URBN"
490,535,476,488,78000,"2021-01-26","URBN"
500,505,488,505,21800,"2021-01-27","URBN"
555,555,470,498,22900,"2021-01-28","URBN"
500,500,492,492,126100,"2021-01-29","URBN"
500,500,488,490,8300,"2021-02-01","URBN"
510,510,460,462,15400,"2021-02-02","URBN"
480,480,432,462,107900,"2021-02-03","URBN"
482,494,456,462,33500,"2021-02-04","URBN"
482,482,472,478,9400,"2021-02-05","URBN"
498,498,450,458,51200,"2021-02-08","URBN"
478,478,426,428,366200,"2021-02-09","URBN"
448,448,410,418,47800,"2021-02-10","URBN"
438,520,390,490,2355300,"2021-02-11","URBN"
510,610,488,520,2382000,"2021-02-15","URBN"
570,570,494,510,736600,"2021-02-16","URBN"
515,515,476,476,380900,"2021-02-17","URBN"
496,496,444,480,255700,"2021-02-18","URBN"
500,530,480,510,348400,"2021-02-19","URBN"
530,530,490,492,217500,"2021-02-22","URBN"
505,505,482,486,46000,"2021-02-23","URBN"
505,505,482,490,56600,"2021-02-24","URBN"
486,500,482,482,77900,"2021-02-25","URBN"
496,496,478,480,10518600,"2021-02-26","URBN"
500,500,448,470,299800,"2021-03-01","URBN"
478,478,448,468,106600,"2021-03-02","URBN"
472,480,460,478,144800,"2021-03-03","URBN"
478,478,456,472,1036200,"2021-03-04","URBN"
492,492,468,472,204500,"2021-03-05","URBN"
492,492,440,480,196200,"2021-03-08","URBN"
486,486,464,474,68600,"2021-03-09","URBN"
494,494,442,448,99300,"2021-03-10","URBN"
464,464,436,460,69300,"2021-03-12","URBN"
480,480,456,476,134200,"2021-03-15","URBN"
480,480,454,476,113300,"2021-03-16","URBN"
484,484,472,478,96200,"2021-03-17","URBN"
490,490,470,478,87500,"2021-03-18","URBN"
492,494,470,482,189500,"2021-03-19","URBN"
494,494,470,490,29300,"2021-03-22","URBN"
498,498,472,484,40100,"2021-03-23","URBN"
500,500,482,486,72800,"2021-03-24","URBN"
488,488,458,468,19800,"2021-03-25","URBN"
488,488,460,478,52700,"2021-03-26","URBN"
494,494,450,476,6300,"2021-03-29","URBN"
480,480,450,470,18500,"2021-03-30","URBN"
478,478,438,440,57300,"2021-03-31","URBN"
460,460,436,448,24500,"2021-04-01","URBN"
446,446,418,418,122600,"2021-04-05","URBN"
430,430,416,420,41700,"2021-04-06","URBN"
420,420,392,392,128900,"2021-04-07","URBN"
392,400,374,374,184000,"2021-04-08","URBN"
394,394,358,380,115400,"2021-04-09","URBN"
392,392,370,370,50600,"2021-04-12","URBN"
370,372,362,372,65800,"2021-04-13","URBN"
380,380,376,378,21100,"2021-04-14","URBN"
384,384,360,380,19400,"2021-04-15","URBN"
380,380,360,380,12800,"2021-04-16","URBN"
400,400,360,384,33400,"2021-04-19","URBN"
398,400,384,400,101700,"2021-04-20","URBN"
420,420,380,408,88400,"2021-04-21","URBN"
428,432,392,408,73100,"2021-04-22","URBN"
418,418,398,416,3200,"2021-04-23","URBN"
436,436,388,410,65800,"2021-04-26","URBN"
430,430,388,410,82300,"2021-04-27","URBN"
430,430,384,408,4600,"2021-04-28","URBN"
428,428,390,410,13100,"2021-04-29","URBN"
424,424,392,410,2700,"2021-04-30","URBN"
430,510,402,510,438200,"2021-05-03","URBN"
560,630,510,515,1041700,"2021-05-04","URBN"
565,565,480,492,1214600,"2021-05-05","URBN"
494,510,458,464,271200,"2021-05-06","URBN"
460,490,460,482,168300,"2021-05-07","URBN"
500,500,454,480,95700,"2021-05-10","URBN"
500,500,460,480,162300,"2021-05-11","URBN"
482,482,448,448,312200,"2021-05-17","URBN"
468,468,420,436,19500,"2021-05-18","URBN"
456,456,408,432,89600,"2021-05-19","URBN"
452,452,404,420,38200,"2021-05-20","URBN"
422,438,400,414,122800,"2021-05-21","URBN"
434,434,412,422,10800,"2021-05-24","URBN"
442,442,400,428,22700,"2021-05-25","URBN"
448,448,416,426,19500,"2021-05-27","URBN"
430,440,402,436,78900,"2021-05-28","URBN"
456,456,408,428,95800,"2021-05-31","URBN"
448,448,410,444,24500,"2021-06-02","URBN"
464,464,422,458,27200,"2021-06-03","URBN"
478,478,442,442,128400,"2021-06-04","URBN"
462,462,422,422,134700,"2021-06-07","URBN"
442,442,412,434,60000,"2021-06-08","URBN"
454,454,420,434,41900,"2021-06-09","URBN"
454,454,440,450,85700,"2021-06-10","URBN"
470,470,446,448,58300,"2021-06-11","URBN"
468,545,454,496,554800,"2021-06-14","URBN"
510,525,474,510,174700,"2021-06-15","URBN"
560,560,496,515,118800,"2021-06-16","URBN"
550,550,500,525,86600,"2021-06-17","URBN"
550,550,490,515,165400,"2021-06-18","URBN"
565,565,500,520,51400,"2021-06-21","URBN"
530,530,505,520,123000,"2021-06-22","URBN"
570,570,505,520,42300,"2021-06-23","URBN"
570,650,484,650,394700,"2021-06-24","URBN"
700,810,660,810,22575000,"2021-06-25","URBN"
815,850,755,755,920300,"2021-06-28","URBN"
710,710,705,705,93400,"2021-06-29","URBN"
750,750,660,660,105600,"2021-06-30","URBN"
710,710,615,665,610600,"2021-07-01","URBN"
715,715,620,650,292500,"2021-07-02","URBN"
700,700,615,640,13747600,"2021-07-05","URBN"
665,665,605,610,29600,"2021-07-06","URBN"
660,660,570,605,64900,"2021-07-07","URBN"
635,635,570,595,42700,"2021-07-08","URBN"
635,635,595,600,33100,"2021-07-09","URBN"
650,650,595,605,29700,"2021-07-12","URBN"
625,625,570,605,27800,"2021-07-13","URBN"
620,620,565,595,38100,"2021-07-14","URBN"
645,645,555,600,85200,"2021-07-15","URBN"
625,625,560,595,12500,"2021-07-16","URBN"
605,605,555,580,9600,"2021-07-19","URBN"
630,630,550,580,37778000,"2021-07-21","URBN"
630,630,560,570,12900,"2021-07-22","URBN"
620,620,535,590,125300,"2021-07-23","URBN"
630,630,550,585,54100,"2021-07-26","URBN"
630,630,555,580,18500,"2021-07-27","URBN"
625,625,540,580,56100,"2021-07-28","URBN"
625,625,540,565,39500,"2021-07-29","URBN"
560,565,530,545,50000,"2021-07-30","URBN"
595,595,525,545,33800,"2021-08-02","URBN"
595,595,545,555,79500,"2021-08-03","URBN"
560,565,555,565,49000,"2021-08-04","URBN"
570,590,545,580,46000,"2021-08-05","URBN"
630,720,590,615,1921600,"2021-08-06","URBN"
665,720,605,610,1780200,"2021-08-09","URBN"
610,635,600,610,831900,"2021-08-10","URBN"
610,645,605,610,653500,"2021-08-12","URBN"
660,660,595,605,289900,"2021-08-13","URBN"
655,655,565,580,425900,"2021-08-16","URBN"
570,595,545,590,80600,"2021-08-18","URBN"
595,595,550,555,187500,"2021-08-19","URBN"
575,575,520,545,547000,"2021-08-20","URBN"
565,565,535,540,137400,"2021-08-23","URBN"
590,590,540,550,86500,"2021-08-24","URBN"
600,600,515,540,102300,"2021-08-25","URBN"
590,590,520,525,47600,"2021-08-26","URBN"
570,570,490,520,616700,"2021-08-27","URBN"
570,570,505,515,87900,"2021-08-30","URBN"
520,530,515,515,119200,"2021-08-31","URBN"
560,560,510,530,162600,"2021-09-01","URBN"
580,580,515,535,55800,"2021-09-02","URBN"
585,585,515,530,8986600,"2021-09-03","URBN"
540,585,535,580,516800,"2021-09-06","URBN"
630,630,560,565,221200,"2021-09-07","URBN"
615,615,530,530,231000,"2021-09-08","URBN"
580,650,555,620,2178100,"2021-09-09","URBN"
630,710,620,660,1724400,"2021-09-10","URBN"
670,825,640,785,6796100,"2021-09-13","URBN"
805,940,785,915,3585500,"2021-09-14","URBN"
930,1140,930,1140,6005800,"2021-09-15","URBN"
1190,1295,1065,1110,3985200,"2021-09-16","URBN"
1100,1130,1035,1040,1698600,"2021-09-17","URBN"
1035,1215,985,1175,1844800,"2021-09-20","URBN"
1180,1250,1095,1095,1667500,"2021-09-21","URBN"
1125,1125,1020,1020,1549600,"2021-09-22","URBN"
1020,1020,950,950,1420300,"2021-09-23","URBN"
945,1065,885,945,1135400,"2021-09-24","URBN"
940,945,880,895,1388100,"2021-09-27","URBN"
895,1000,845,855,1605500,"2021-09-28","URBN"
860,935,815,830,944600,"2021-09-29","URBN"
830,910,830,870,812000,"2021-09-30","URBN"
880,880,825,830,749200,"2021-10-01","URBN"
860,860,800,815,703900,"2021-10-04","URBN"
830,830,760,775,1179400,"2021-10-05","URBN"
790,815,770,810,893000,"2021-10-06","URBN"
820,870,790,835,417600,"2021-10-07","URBN"
865,865,835,845,198700,"2021-10-08","URBN"
865,865,820,820,153200,"2021-10-11","URBN"
840,840,795,830,359400,"2021-10-12","URBN"
830,830,790,790,490700,"2021-10-13","URBN"
790,800,780,800,352500,"2021-10-14","URBN"
800,805,775,795,269400,"2021-10-15","URBN"
795,940,795,870,1895300,"2021-10-18","URBN"
920,920,835,865,462200,"2021-10-19","URBN"
865,885,835,855,402300,"2021-10-21","URBN"
855,875,845,855,307300,"2021-10-22","URBN"
855,870,835,835,677500,"2021-10-25","URBN"
835,850,830,845,402000,"2021-10-26","URBN"
845,860,825,850,280100,"2021-10-27","URBN"
850,850,825,830,301600,"2021-10-28","URBN"
880,880,820,840,237600,"2021-10-29","URBN"
840,850,825,850,363300,"2021-11-01","URBN"
850,850,805,825,521000,"2021-11-02","URBN"
825,830,810,825,270300,"2021-11-03","URBN"
825,840,810,830,280200,"2021-11-04","URBN"
830,845,815,830,349000,"2021-11-05","URBN"
850,850,820,835,389100,"2021-11-08","URBN"
835,850,830,835,509000,"2021-11-09","URBN"
830,950,825,845,1523700,"2021-11-10","URBN"
845,885,845,845,905300,"2021-11-11","URBN"
850,870,845,850,421300,"2021-11-12","URBN"
850,855,835,835,443100,"2021-11-15","URBN"
845,845,830,835,375900,"2021-11-16","URBN"
835,850,830,850,413400,"2021-11-17","URBN"
850,850,830,830,354200,"2021-11-18","URBN"
830,840,820,840,355800,"2021-11-19","URBN"
840,850,820,835,547500,"2021-11-22","URBN"
825,845,820,845,331600,"2021-11-23","URBN"
825,850,820,830,517600,"2021-11-24","URBN"
830,830,810,820,489700,"2021-11-25","URBN"
820,820,780,790,726300,"2021-11-26","URBN"
790,810,785,800,577200,"2021-11-29","URBN"
800,810,785,795,475400,"2021-11-30","URBN"
795,800,780,790,302200,"2021-12-01","URBN"
790,790,755,755,555900,"2021-12-02","URBN"
755,900,750,820,1241300,"2021-12-03","URBN"
820,820,780,790,399900,"2021-12-06","URBN"
790,815,790,800,377900,"2021-12-07","URBN"
800,815,780,790,378100,"2021-12-08","URBN"
790,805,775,780,369800,"2021-12-09","URBN"
830,830,780,815,340000,"2021-12-10","URBN"
815,825,790,810,322900,"2021-12-13","URBN"
810,810,790,795,436200,"2021-12-14","URBN"
795,800,780,785,475800,"2021-12-15","URBN"
835,835,735,760,1631600,"2021-12-16","URBN"
810,810,710,710,1045700,"2021-12-17","URBN"
760,760,665,665,1156200,"2021-12-20","URBN"
660,660,620,620,437600,"2021-12-21","URBN"
620,750,585,595,1516100,"2021-12-22","URBN"
620,620,565,600,596700,"2021-12-23","URBN"
600,600,575,580,339400,"2021-12-24","URBN"
630,650,580,590,321400,"2021-12-27","URBN"
640,640,565,600,214700,"2021-12-28","URBN"
650,650,570,580,265700,"2021-12-29","URBN"
630,630,560,580,239900,"2021-12-30","URBN"
605,605,565,580,273200,"2022-01-03","URBN"
580,585,565,580,90000,"2022-01-04","URBN"
580,580,540,540,395900,"2022-01-05","URBN"
575,575,540,570,178700,"2022-01-06","URBN"
620,620,560,565,133800,"2022-01-07","URBN"
615,615,540,560,157700,"2022-01-10","URBN"
565,565,540,555,128900,"2022-01-11","URBN"
555,555,535,550,181100,"2022-01-12","URBN"
600,600,515,535,231300,"2022-01-13","URBN"
585,585,505,515,265200,"2022-01-14","URBN"
515,515,494,494,165000,"2022-01-17","URBN"
510,510,460,470,660000,"2022-01-18","URBN"
490,490,462,464,179200,"2022-01-19","URBN"
484,484,458,458,119600,"2022-01-20","URBN"
478,478,464,472,71100,"2022-01-21","URBN"
492,492,462,464,52200,"2022-01-24","URBN"
484,484,468,468,30700,"2022-01-25","URBN"
488,488,462,466,18500,"2022-01-26","URBN"
486,486,464,468,31000,"2022-01-27","URBN"
470,480,468,480,132600,"2022-01-28","URBN"
482,500,478,484,71400,"2022-01-31","URBN"
484,540,480,482,318100,"2022-02-02","URBN"
500,500,486,492,62400,"2022-02-03","URBN"
510,510,490,492,78400,"2022-02-04","URBN"
510,515,492,510,286300,"2022-02-07","URBN"
525,550,510,535,247000,"2022-02-08","URBN"
540,665,535,665,1246500,"2022-02-09","URBN"
700,810,620,620,1715300,"2022-02-10","URBN"
670,670,580,640,348500,"2022-02-11","URBN"
640,655,605,615,70600,"2022-02-14","URBN"
665,665,590,590,483800,"2022-02-15","URBN"
640,640,570,630,72800,"2022-02-16","URBN"
630,630,590,610,350200,"2022-02-17","URBN"
660,660,575,575,367500,"2022-02-18","URBN"
625,625,550,575,255200,"2022-02-21","URBN"
575,575,550,550,301300,"2022-02-22","URBN"
550,560,535,550,232000,"2022-02-23","URBN"
550,550,515,515,395300,"2022-02-24","URBN"
515,515,498,505,96500,"2022-02-25","URBN"
505,510,496,500,93500,"2022-03-01","URBN"
500,500,494,500,64300,"2022-03-02","URBN"
500,505,490,500,218400,"2022-03-04","URBN"
505,505,498,505,102400,"2022-03-07","URBN"
505,510,500,505,266400,"2022-03-08","URBN"
505,505,498,498,117200,"2022-03-09","URBN"
498,510,498,500,75500,"2022-03-10","URBN"
500,505,500,505,68900,"2022-03-11","URBN"
505,505,496,500,85400,"2022-03-14","URBN"
500,500,494,498,131800,"2022-03-15","URBN"
498,498,486,486,150300,"2022-03-16","URBN"
486,492,482,486,115000,"2022-03-17","URBN"
486,486,474,474,269300,"2022-03-18","URBN"
474,482,470,482,127500,"2022-03-21","URBN"
482,510,474,500,208200,"2022-03-22","URBN"
500,500,480,484,167000,"2022-03-23","URBN"
484,496,472,482,134100,"2022-03-24","URBN"
478,494,470,494,132100,"2022-03-25","URBN"
494,494,470,476,143700,"2022-03-28","URBN"
474,474,468,474,202300,"2022-03-29","URBN"
474,474,462,470,116800,"2022-03-30","URBN"
470,470,460,470,234900,"2022-03-31","URBN"
470,470,460,466,133800,"2022-04-01","URBN"
462,468,462,468,203000,"2022-04-04","URBN"
468,468,464,468,123700,"2022-04-05","URBN"
468,468,460,468,114900,"2022-04-06","URBN"
468,476,462,474,136600,"2022-04-07","URBN"
474,476,462,474,315200,"2022-04-08","URBN"
474,476,460,472,350200,"2022-04-11","URBN"
466,472,466,472,213200,"2022-04-12","URBN"
470,472,450,458,223000,"2022-04-13","URBN"
458,466,446,466,257100,"2022-04-14","URBN"
458,466,450,466,256900,"2022-04-18","URBN"
466,466,448,448,210500,"2022-04-19","URBN"
448,450,434,448,383000,"2022-04-20","URBN"
448,448,430,430,419100,"2022-04-21","URBN"
430,430,412,412,531800,"2022-04-22","URBN"
412,412,396,400,648600,"2022-04-25","URBN"
400,400,388,400,282600,"2022-04-26","URBN"
402,418,394,418,74900,"2022-04-27","URBN"
418,440,404,418,11100,"2022-04-28","URBN"
418,418,390,392,312600,"2022-05-09","URBN"
392,392,370,392,281700,"2022-05-10","URBN"
392,392,366,382,402800,"2022-05-11","URBN"
376,376,358,358,331900,"2022-05-12","URBN"
358,358,338,352,339700,"2022-05-13","URBN"
352,352,332,338,310900,"2022-05-17","URBN"
338,368,320,368,308700,"2022-05-18","URBN"
368,368,344,344,394700,"2022-05-19","URBN"
342,342,320,328,357400,"2022-05-20","URBN"
326,326,320,324,255500,"2022-05-23","URBN"
322,368,316,336,292000,"2022-05-24","URBN"
332,334,318,318,349700,"2022-05-25","URBN"
316,336,314,322,409400,"2022-05-27","URBN"
318,324,314,324,401600,"2022-05-30","URBN"
322,334,318,330,446100,"2022-05-31","URBN"
328,332,322,322,406100,"2022-06-02","URBN"
320,326,318,324,312700,"2022-06-03","URBN"
322,326,314,324,281500,"2022-06-06","URBN"
318,320,314,320,381800,"2022-06-07","URBN"
320,320,312,318,280600,"2022-06-08","URBN"
316,318,312,316,308600,"2022-06-09","URBN"
314,316,310,314,306800,"2022-06-10","URBN"
312,312,300,308,389600,"2022-06-13","URBN"
304,304,296,304,707400,"2022-06-14","URBN"
298,312,292,310,399200,"2022-06-15","URBN"
300,310,290,290,851900,"2022-06-16","URBN"
292,292,282,290,376300,"2022-06-17","URBN"
290,292,282,288,7151400,"2022-06-20","URBN"
288,298,276,290,5024900,"2022-06-21","URBN"
290,362,284,342,9259700,"2022-06-22","URBN"
344,366,320,342,7570600,"2022-06-23","URBN"
342,346,320,320,807300,"2022-06-24","URBN"
320,320,308,310,853900,"2022-06-27","URBN"
300,308,292,308,438700,"2022-06-28","URBN"
300,302,292,292,769800,"2022-06-29","URBN"
292,292,276,276,414500,"2022-06-30","URBN"
286,296,258,260,1250000,"2022-07-01","URBN"
260,260,242,260,707200,"2022-07-04","URBN"
260,260,242,246,418000,"2022-07-05","URBN"
246,248,232,232,318800,"2022-07-06","URBN"
232,250,232,246,336400,"2022-07-07","URBN"
242,242,232,232,301500,"2022-07-08","URBN"
232,234,224,224,354300,"2022-07-11","URBN"
224,234,224,230,390500,"2022-07-12","URBN"
230,234,224,230,352400,"2022-07-13","URBN"
230,230,222,222,291000,"2022-07-14","URBN"
226,240,216,216,357800,"2022-07-15","URBN"
224,224,208,222,295500,"2022-07-18","URBN"
222,222,208,218,3144100,"2022-07-19","URBN"
218,218,208,208,5594900,"2022-07-20","URBN"
212,212,200,204,4264600,"2022-07-21","URBN"
204,214,204,206,686800,"2022-07-22","URBN"
206,218,204,204,530100,"2022-07-25","URBN"
210,210,204,210,282000,"2022-07-26","URBN"
210,214,204,214,305500,"2022-07-27","URBN"
214,214,202,204,623000,"2022-07-28","URBN"
204,208,202,206,486200,"2022-07-29","URBN"
208,208,199,204,404600,"2022-08-01","URBN"
204,204,199,202,400300,"2022-08-02","URBN"
202,204,199,202,432200,"2022-08-03","URBN"
202,202,196,196,1611500,"2022-08-04","URBN"
196,199,193,194,370400,"2022-08-05","URBN"
194,200,193,194,467400,"2022-08-08","URBN"
193,200,193,196,134300,"2022-08-09","URBN"
196,206,195,200,165800,"2022-08-10","URBN"
200,220,199,200,1434300,"2022-08-11","URBN"
204,210,200,206,149400,"2022-08-12","URBN"
206,228,199,200,1537300,"2022-08-15","URBN"
200,210,199,200,1345200,"2022-08-16","URBN"
204,206,199,200,542500,"2022-08-18","URBN"
200,204,198,199,687100,"2022-08-19","URBN"
199,199,196,198,150900,"2022-08-22","URBN"
198,208,195,196,793700,"2022-08-23","URBN"
196,197,190,190,1061700,"2022-08-24","URBN"
190,193,185,188,388400,"2022-08-25","URBN"
188,189,184,189,272500,"2022-08-26","URBN"
189,190,184,190,563100,"2022-08-29","URBN"
190,190,184,184,686400,"2022-08-30","URBN"
184,184,180,183,393300,"2022-08-31","URBN"
183,183,171,172,3211900,"2022-09-01","URBN"
171,172,164,165,495300,"2022-09-02","URBN"
164,180,164,175,473500,"2022-09-05","URBN"
175,210,169,190,3346300,"2022-09-06","URBN"
190,190,177,177,4011600,"2022-09-07","URBN"
177,185,172,185,1453800,"2022-09-08","URBN"
185,198,181,187,790800,"2022-09-09","URBN"
187,189,180,181,580400,"2022-09-12","URBN"
182,189,179,189,292000,"2022-09-13","URBN"
189,196,184,190,352300,"2022-09-14","URBN"
190,195,188,194,260600,"2022-09-15","URBN"
195,196,188,192,279300,"2022-09-16","URBN"
192,192,184,184,216000,"2022-09-19","URBN"
184,188,182,182,270500,"2022-09-20","URBN"
181,186,179,182,131300,"2022-09-21","URBN"
182,187,179,186,79500,"2022-09-22","URBN"
189,189,184,186,209800,"2022-09-23","URBN"
186,188,180,180,93500,"2022-09-26","URBN"
180,186,177,183,104800,"2022-09-27","URBN"
182,183,180,182,24000,"2022-09-28","URBN"
184,187,179,184,131500,"2022-09-29","URBN"
184,187,173,185,515400,"2022-09-30","URBN"
185,185,182,182,37700,"2022-10-03","URBN"
182,188,182,188,69500,"2022-10-04","URBN"
192,192,185,189,34900,"2022-10-05","URBN"
195,195,183,187,36900,"2022-10-06","URBN"
189,189,182,186,51800,"2022-10-07","URBN"
186,186,179,185,82400,"2022-10-10","URBN"
185,187,179,185,116700,"2022-10-11","URBN"
181,185,181,185,11500,"2022-10-12","URBN"
184,184,182,184,23700,"2022-10-13","URBN"
180,184,180,184,17700,"2022-10-14","URBN"
180,182,172,179,250500,"2022-10-17","URBN"
183,184,175,181,71600,"2022-10-18","URBN"
181,183,179,181,25500,"2022-10-19","URBN"
186,186,179,183,10700,"2022-10-20","URBN"
180,183,175,181,76100,"2022-10-21","URBN"
181,183,174,180,6383600,"2022-10-24","URBN"
180,189,180,184,291000,"2022-10-25","URBN"
186,188,180,185,29400,"2022-10-26","URBN"
184,186,179,185,226400,"2022-10-27","URBN"
185,187,179,185,105800,"2022-10-28","URBN"
185,187,181,182,54000,"2022-10-31","URBN"
182,185,180,184,155300,"2022-11-01","URBN"
188,188,181,182,30400,"2022-11-02","URBN"
185,185,180,182,97300,"2022-11-03","URBN"
187,187,179,179,43400,"2022-11-04","URBN"
183,184,179,181,128900,"2022-11-07","URBN"
181,184,180,180,24900,"2022-11-08","URBN"
180,181,180,181,54700,"2022-11-09","URBN"
180,184,179,182,11300,"2022-11-10","URBN"
182,182,178,181,85000,"2022-11-11","URBN"
181,181,175,181,6566000,"2022-11-14","URBN"
181,184,179,182,5405000,"2022-11-15","URBN"
181,182,175,177,2188100,"2022-11-16","URBN"
182,182,175,177,69700,"2022-11-17","URBN"
177,181,173,175,352900,"2022-11-18","URBN"
175,179,173,176,213500,"2022-11-21","URBN"
182,182,177,180,98300,"2022-11-22","URBN"
183,183,178,179,127300,"2022-11-23","URBN"
179,183,179,180,19700,"2022-11-24","URBN"
180,183,176,180,93700,"2022-11-25","URBN"
180,182,177,178,14200,"2022-11-28","URBN"
178,181,172,177,254200,"2022-11-29","URBN"
177,179,175,179,29600,"2022-11-30","URBN"
178,182,173,181,34300,"2022-12-01","URBN"
181,183,177,178,24000,"2022-12-02","URBN"
178,180,178,179,61700,"2022-12-05","URBN"
182,182,178,178,15600,"2022-12-06","URBN"
181,181,177,180,38300,"2022-12-07","URBN"
177,181,176,178,67500,"2022-12-08","URBN"
175,177,175,176,38700,"2022-12-09","URBN"
176,180,172,180,36800,"2022-12-12","URBN"
177,180,177,177,1500,"2022-12-13","URBN"
178,179,175,175,186200,"2022-12-14","URBN"
179,179,175,178,16900,"2022-12-15","URBN"
177,180,175,178,19500,"2022-12-16","URBN"
178,180,176,177,7100,"2022-12-19","URBN"
177,180,177,178,73800,"2022-12-20","URBN"
176,178,174,175,3500,"2022-12-21","URBN"
176,176,172,172,25100,"2022-12-22","URBN"
172,179,167,176,200300,"2022-12-23","URBN"
175,180,168,173,45500,"2022-12-26","URBN"
171,174,167,174,4800,"2022-12-27","URBN"
173,180,165,176,64100,"2022-12-28","URBN"
170,176,166,166,22000,"2022-12-29","URBN"
166,174,164,164,501100,"2022-12-30","URBN"
175,179,167,170,5100,"2023-01-02","URBN"
172,177,159,159,718900,"2023-01-03","URBN"
164,165,150,161,48100,"2023-01-04","URBN"
161,166,150,160,9900,"2023-01-05","URBN"
160,160,153,157,28400,"2023-01-06","URBN"
157,157,147,147,500600,"2023-01-09","URBN"
156,156,147,147,10900,"2023-01-10","URBN"
147,147,137,139,245500,"2023-01-11","URBN"
141,142,130,130,639700,"2023-01-12","URBN"
130,154,128,144,357200,"2023-01-13","URBN"
144,144,135,140,51300,"2023-01-16","URBN"
136,145,136,142,23900,"2023-01-17","URBN"
141,142,137,140,58500,"2023-01-18","URBN"
140,140,137,140,41400,"2023-01-19","URBN"
138,142,135,136,42900,"2023-01-20","URBN"
138,140,128,130,454300,"2023-01-24","URBN"
130,155,130,132,8198400,"2023-01-25","URBN"
135,135,123,123,1974600,"2023-01-26","URBN"
123,129,119,123,424900,"2023-01-27","URBN"
122,129,122,126,221200,"2023-01-30","URBN"
126,133,124,131,256600,"2023-01-31","URBN"
131,133,127,131,188200,"2023-02-01","URBN"
133,134,124,125,1868500,"2023-02-02","URBN"
125,129,125,128,168400,"2023-02-03","URBN"
128,129,120,120,2559500,"2023-02-06","URBN"
120,123,119,120,113100,"2023-02-07","URBN"
122,122,112,112,831900,"2023-02-08","URBN"
113,118,112,116,238800,"2023-02-09","URBN"
116,122,113,118,106000,"2023-02-10","URBN"
118,126,117,123,96300,"2023-02-13","URBN"
123,123,117,117,257800,"2023-02-14","URBN"
117,119,114,115,729000,"2023-02-15","URBN"
115,124,115,118,89200,"2023-02-16","URBN"
118,122,116,119,32800,"2023-02-17","URBN"
119,123,115,115,630300,"2023-02-20","URBN"
115,119,115,117,211400,"2023-02-21","URBN"
117,118,115,116,46800,"2023-02-22","URBN"
116,116,114,116,79300,"2023-02-23","URBN"
116,116,111,112,1191400,"2023-02-24","URBN"
112,115,109,112,716500,"2023-02-27","URBN"
112,117,110,115,201600,"2023-02-28","URBN"
112,117,112,116,120900,"2023-03-01","URBN"
115,118,114,117,64600,"2023-03-02","URBN"
117,117,113,116,15100,"2023-03-03","URBN"
116,120,108,110,1732400,"2023-03-06","URBN"
110,111,105,110,65200,"2023-03-07","URBN"
110,111,108,110,137500,"2023-03-08","URBN"
110,112,109,111,193700,"2023-03-09","URBN"
111,111,108,109,62000,"2023-03-10","URBN"
109,112,106,112,634200,"2023-03-13","URBN"
111,111,106,107,167000,"2023-03-14","URBN"
109,109,105,108,1087800,"2023-03-15","URBN"
109,110,105,110,131700,"2023-03-16","URBN"
106,110,106,107,89600,"2023-03-17","URBN"
108,108,107,108,17000,"2023-03-20","URBN"
108,115,108,112,21434000,"2023-03-21","URBN"
131,141,108,113,9432300,"2023-03-24","URBN"
116,116,112,116,691300,"2023-03-27","URBN"
116,120,112,118,89900,"2023-03-28","URBN"
119,119,116,119,294300,"2023-03-29","URBN"
119,154,119,125,3436000,"2023-03-30","URBN"
124,128,117,125,1041000,"2023-03-31","URBN"
125,130,119,127,480400,"2023-04-03","URBN"
123,127,120,125,253000,"2023-04-04","URBN"
125,130,122,128,361800,"2023-04-05","URBN"
129,129,120,125,846300,"2023-04-06","URBN"
123,127,118,124,205200,"2023-04-10","URBN"
124,127,120,125,396300,"2023-04-11","URBN"
125,133,123,132,425000,"2023-04-12","URBN"
132,138,125,126,195900,"2023-04-13","URBN"
126,133,125,128,73900,"2023-04-14","URBN"
128,129,123,126,199300,"2023-04-17","URBN"
124,126,118,125,506100,"2023-04-18","URBN"
121,128,121,125,90500,"2023-04-26","URBN"
124,126,123,126,96800,"2023-04-27","URBN"
124,127,120,120,625400,"2023-04-28","URBN"
124,126,122,125,238400,"2023-05-02","URBN"
125,127,122,126,60500,"2023-05-03","URBN"
123,126,122,125,25800,"2023-05-04","URBN"
123,126,122,126,19100,"2023-05-05","URBN"
125,127,121,126,54400,"2023-05-08","URBN"
125,126,119,125,173200,"2023-05-09","URBN"
120,126,119,120,339000,"2023-05-10","URBN"
120,121,115,121,148100,"2023-05-11","URBN"
122,123,115,119,1259000,"2023-05-12","URBN"
119,122,117,122,142700,"2023-05-15","URBN"
120,122,119,122,72400,"2023-05-16","URBN"
122,122,115,115,4299700,"2023-05-17","URBN"
118,120,116,118,106400,"2023-05-19","URBN"
119,120,116,118,60900,"2023-05-22","URBN"
118,118,115,118,280900,"2023-05-23","URBN"
118,118,115,116,98400,"2023-05-24","URBN"
117,118,115,118,52400,"2023-05-25","URBN"
119,124,117,118,377400,"2023-05-26","URBN"
118,122,117,119,246600,"2023-05-29","URBN"
119,122,117,119,62200,"2023-05-30","URBN"
119,120,116,116,48300,"2023-05-31","URBN"
120,123,116,118,188100,"2023-06-05","URBN"
118,120,115,119,465300,"2023-06-06","URBN"
115,119,115,118,77400,"2023-06-07","URBN"
119,119,115,119,167500,"2023-06-08","URBN"
115,119,114,119,125300,"2023-06-09","URBN"
118,119,116,116,29300,"2023-06-12","URBN"
119,119,115,118,69900,"2023-06-13","URBN"
117,118,117,117,129200,"2023-06-14","URBN"
118,118,116,117,58000,"2023-06-15","URBN"
117,117,116,117,6900,"2023-06-16","URBN"
116,117,115,117,784700,"2023-06-19","URBN"
118,118,115,116,40100,"2023-06-20","URBN"
117,118,116,117,53400,"2023-06-21","URBN"
118,121,117,119,302500,"2023-06-22","URBN"
119,122,118,121,359300,"2023-06-23","URBN"
122,128,120,125,515400,"2023-06-26","URBN"
125,128,123,127,260300,"2023-06-27","URBN"
127,127,127,127,0,"2023-07-03","URBN"
127,127,127,127,0,"2023-07-04","URBN"
127,127,127,127,0,"2023-07-05","URBN"
127,127,127,127,0,"2023-07-06","URBN"
127,127,127,127,0,"2023-07-07","URBN"
127,127,127,127,0,"2023-07-10","URBN"
127,127,127,127,0,"2023-07-11","URBN"
127,127,127,127,0,"2023-07-12","URBN"
127,127,127,127,0,"2023-07-13","URBN"
127,127,127,127,0,"2023-07-14","URBN"
127,127,127,127,0,"2023-07-17","URBN"
127,127,127,127,0,"2023-07-18","URBN"
137,141,119,124,154500,"2023-07-20","URBN"
124,127,122,124,137000,"2023-07-21","URBN"
133,135,119,125,1143100,"2023-07-24","URBN"
125,127,121,126,204500,"2023-07-25","URBN"
124,128,124,125,344800,"2023-07-26","URBN"
127,128,125,128,117600,"2023-07-27","URBN"
128,130,122,125,92300,"2023-07-28","URBN"
125,125,117,117,544300,"2023-07-31","URBN"
119,122,114,118,988800,"2023-08-01","URBN"
118,122,114,115,219200,"2023-08-02","URBN"
115,118,114,116,21300,"2023-08-03","URBN"
116,118,116,116,31600,"2023-08-04","URBN"
116,118,116,117,33600,"2023-08-07","URBN"
118,118,117,118,21100,"2023-08-08","URBN"
119,119,116,118,32400,"2023-08-09","URBN"
119,122,116,118,37900,"2023-08-10","URBN"
118,127,116,119,6800,"2023-08-11","URBN"
117,119,114,116,268300,"2023-08-14","URBN"
116,122,114,121,43600,"2023-08-15","URBN"
121,121,118,119,42700,"2023-08-16","URBN"
115,119,115,119,2900,"2023-08-18","URBN"
120,122,116,117,33900,"2023-08-21","URBN"
115,119,114,118,98100,"2023-08-22","URBN"
119,119,110,115,406400,"2023-08-23","URBN"
116,116,114,115,138500,"2023-08-24","URBN"
114,116,112,116,230600,"2023-08-25","URBN"
116,117,114,117,77600,"2023-08-28","URBN"
117,120,115,119,250500,"2023-08-29","URBN"
119,129,117,126,943200,"2023-08-30","URBN"
128,130,118,122,347900,"2023-08-31","URBN"
121,124,121,121,33700,"2023-09-01","URBN"
122,128,119,124,10700,"2023-09-04","URBN"
129,129,121,124,57700,"2023-09-05","URBN"
127,132,125,130,1453200,"2023-09-06","URBN"
131,132,124,130,73700,"2023-09-07","URBN"
130,131,125,131,723200,"2023-09-08","URBN"
130,132,130,131,5700,"2023-09-11","URBN"
132,132,130,132,1400,"2023-09-12","URBN"
126,129,126,127,61900,"2023-09-13","URBN"
126,129,126,129,9600,"2023-09-14","URBN"
130,130,127,129,4100,"2023-09-15","URBN"
129,132,116,130,334200,"2023-09-18","URBN"
127,131,127,131,54000,"2023-09-19","URBN"
127,131,121,130,266600,"2023-09-20","URBN"
130,130,126,129,4400,"2023-09-21","URBN"
129,129,126,129,19500,"2023-09-22","URBN"
127,129,126,129,24000,"2023-09-25","URBN"
128,129,127,129,2000,"2023-09-26","URBN"
129,129,126,127,11200,"2023-09-27","URBN"
125,127,121,124,91300,"2023-09-29","URBN"
124,126,120,126,506200,"2023-10-02","URBN"
125,126,121,125,27500,"2023-10-03","URBN"
124,126,120,126,20400,"2023-10-04","URBN"
125,125,125,125,1900,"2023-10-05","URBN"
121,125,120,125,55900,"2023-10-06","URBN"
125,126,120,122,137200,"2023-10-09","URBN"
122,122,120,121,66300,"2023-10-10","URBN"
122,122,121,122,26000,"2023-10-11","URBN"
125,126,121,122,26100,"2023-10-12","URBN"
124,161,124,157,3039500,"2023-10-13","URBN"
157,200,157,172,8979000,"2023-10-16","URBN"
175,178,159,174,1487900,"2023-10-17","URBN"
179,197,170,183,1749100,"2023-10-18","URBN"
183,192,172,181,718000,"2023-10-19","URBN"
181,189,175,178,783600,"2023-10-20","URBN"
178,178,162,165,375300,"2023-10-23","URBN"
175,175,150,151,341100,"2023-10-24","URBN"
153,156,146,156,267600,"2023-10-25","URBN"
153,165,153,159,30900,"2023-10-26","URBN"
161,174,153,167,330000,"2023-10-27","URBN"
167,170,160,165,80200,"2023-10-30","URBN"
162,167,141,153,121700,"2023-10-31","URBN"
153,160,148,153,251600,"2023-11-01","URBN"
155,165,155,158,79300,"2023-11-02","URBN"
155,158,148,149,264800,"2023-11-03","URBN"
151,158,144,145,99900,"2023-11-06","URBN"
150,150,141,142,97000,"2023-11-07","URBN"
142,156,130,131,267000,"2023-11-08","URBN"
135,135,124,134,454200,"2023-11-09","URBN"
134,145,130,138,175000,"2023-11-10","URBN"
131,139,129,131,46800,"2023-11-13","URBN"
136,150,130,130,136500,"2023-11-14","URBN"
135,135,126,127,561100,"2023-11-15","URBN"
129,143,123,124,179600,"2023-11-16","URBN"
123,131,123,131,43100,"2023-11-17","URBN"
128,149,127,135,930500,"2023-11-20","URBN"
135,144,131,138,266200,"2023-11-21","URBN"
135,143,132,134,189700,"2023-11-22","URBN"
133,180,131,180,5949200,"2023-11-23","URBN"
195,224,150,156,18354900,"2023-11-24","URBN"
156,160,150,153,1620100,"2023-11-27","URBN"
154,179,152,165,7094200,"2023-11-28","URBN"
165,166,156,157,813600,"2023-11-29","URBN"
157,170,155,157,965000,"2023-11-30","URBN"
157,161,153,154,618700,"2023-12-01","URBN"
154,165,154,156,468300,"2023-12-04","URBN"
157,158,150,152,257300,"2023-12-05","URBN"
155,157,150,154,185900,"2023-12-06","URBN"
153,154,141,146,919300,"2023-12-07","URBN"
146,147,139,143,366400,"2023-12-08","URBN"
139,144,139,142,120000,"2023-12-11","URBN"
138,145,138,145,348600,"2023-12-12","URBN"
145,145,140,142,134000,"2023-12-13","URBN"
141,150,139,146,100200,"2023-12-14","URBN"
139,146,139,146,117700,"2023-12-15","URBN"
145,148,143,145,89500,"2023-12-18","URBN"
144,150,143,146,124300,"2023-12-19","URBN"
143,149,143,147,154800,"2023-12-20","URBN"
145,149,145,145,205900,"2023-12-21","URBN"
145,151,145,149,177000,"2023-12-22","URBN"
147,157,147,155,345400,"2023-12-27","URBN"
152,155,147,147,189300,"2023-12-28","URBN"
147,151,147,150,26600,"2023-12-29","URBN"
150,150,148,149,4800,"2024-01-02","URBN"
148,152,145,147,168100,"2024-01-03","URBN"
147,151,147,151,182100,"2024-01-04","URBN"
150,152,147,152,88800,"2024-01-05","URBN"
147,154,146,152,10200,"2024-01-08","URBN"
149,149,146,149,68800,"2024-01-09","URBN"
147,152,147,151,98800,"2024-01-10","URBN"
149,151,146,148,127600,"2024-01-11","URBN"
147,149,145,149,222500,"2024-01-12","URBN"
146,149,146,149,3000,"2024-01-15","URBN"
146,148,143,148,131700,"2024-01-16","URBN"
145,149,142,146,38200,"2024-01-17","URBN"
145,148,140,144,253400,"2024-01-18","URBN"
144,146,141,143,8300,"2024-01-19","URBN"
144,148,142,148,2500,"2024-01-22","URBN"
147,148,142,148,13100,"2024-01-23","URBN"
145,147,141,141,304700,"2024-01-24","URBN"
144,146,144,146,85300,"2024-01-25","URBN"
140,145,138,143,250000,"2024-01-26","URBN"
139,143,139,143,67100,"2024-01-29","URBN"
140,142,139,141,33900,"2024-01-30","URBN"
141,141,139,140,78800,"2024-01-31","URBN"
139,139,136,139,351300,"2024-02-01","URBN"
136,140,136,139,70600,"2024-02-02","URBN"
139,141,137,139,500,"2024-02-05","URBN"
138,140,135,139,6400,"2024-02-06","URBN"
134,136,130,135,146000,"2024-02-07","URBN"
133,135,132,133,1500,"2024-02-12","URBN"
130,133,130,133,3800,"2024-02-13","URBN"
130,133,130,133,5800,"2024-02-15","URBN"
129,132,129,129,37500,"2024-02-16","URBN"
129,159,125,135,505600,"2024-02-19","URBN"
131,138,128,134,150100,"2024-02-20","URBN"
134,139,134,137,151400,"2024-02-21","URBN"
138,144,133,138,46400,"2024-02-22","URBN"
139,140,136,140,2800,"2024-02-23","URBN"
133,143,133,142,158500,"2024-02-26","URBN"
136,138,130,136,149800,"2024-02-27","URBN"
137,138,130,133,82300,"2024-02-28","URBN"
133,133,128,132,110600,"2024-02-29","URBN"
131,131,128,128,25400,"2024-03-01","URBN"
128,133,122,128,66900,"2024-03-04","URBN"
125,130,124,130,17100,"2024-03-05","URBN"
123,130,123,130,13100,"2024-03-06","URBN"
126,141,123,127,23600,"2024-03-07","URBN"
124,140,124,128,20800,"2024-03-08","URBN"
128,131,128,130,40100,"2024-03-13","URBN"
130,131,128,130,160800,"2024-03-14","URBN"
130,134,129,133,8100,"2024-03-15","URBN"
133,133,123,131,27900,"2024-03-18","URBN"
131,131,126,130,700,"2024-03-19","URBN"
129,133,128,129,54400,"2024-03-20","URBN"
129,132,128,132,288900,"2024-03-21","URBN"
132,139,131,135,38000,"2024-03-22","URBN"
135,135,128,129,22500,"2024-03-25","URBN"
134,134,130,134,4300,"2024-03-26","URBN"
130,131,128,130,94800,"2024-03-27","URBN"
127,131,127,130,25300,"2024-03-28","URBN"
128,130,125,130,71900,"2024-04-01","URBN"
128,130,128,129,13800,"2024-04-02","URBN"
125,129,113,121,44700,"2024-04-03","URBN"
123,127,123,127,56000,"2024-04-04","URBN"
126,130,125,130,11200,"2024-04-05","URBN"
134,139,130,134,15500,"2024-04-16","URBN"
135,135,130,135,4000,"2024-04-17","URBN"
133,133,124,133,29500,"2024-04-18","URBN"
133,133,133,133,0,"2024-04-19","URBN"
133,133,133,133,0,"2024-04-22","URBN"
130,133,121,130,1200,"2024-04-23","URBN"
135,139,124,130,17100,"2024-04-24","URBN"
125,130,122,130,1100,"2024-04-25","URBN"
130,130,130,130,0,"2024-04-26","URBN"
130,130,115,129,4900,"2024-04-29","URBN"
129,129,129,129,0,"2024-04-30","URBN"
123,130,123,129,7800,"2024-05-02","URBN"
132,132,132,132,200,"2024-05-03","URBN"
132,132,130,130,30100,"2024-05-06","URBN"
122,129,116,117,37300,"2024-05-07","URBN"
112,128,112,120,10800,"2024-05-08","URBN"
120,121,120,121,85600,"2024-05-13","URBN"
112,128,112,126,2400,"2024-05-14","URBN"
122,126,118,118,139500,"2024-05-15","URBN"
120,126,119,125,32600,"2024-05-16","URBN"
125,125,118,123,1200,"2024-05-17","URBN"
123,123,117,121,3100,"2024-05-20","URBN"
116,120,115,120,2600,"2024-05-21","URBN"
120,120,120,120,100,"2024-05-22","URBN"
120,120,113,119,263500,"2024-05-27","URBN"
115,123,114,121,18900,"2024-05-28","URBN"
116,121,115,121,400,"2024-05-29","URBN"
120,120,114,120,2100,"2024-05-30","URBN"
113,121,113,114,98600,"2024-05-31","URBN"
121,122,115,119,9600,"2024-06-03","URBN"
118,121,118,121,800,"2024-06-04","URBN"
116,120,116,120,1200,"2024-06-05","URBN"
119,123,119,119,4300,"2024-06-06","URBN"
122,122,122,122,100,"2024-06-07","URBN"
122,122,118,118,7200,"2024-06-10","URBN"
118,118,118,118,23500,"2024-06-11","URBN"
116,117,111,117,670000,"2024-06-12","URBN"
116,120,113,118,215500,"2024-06-13","URBN"
114,116,112,116,15400,"2024-06-14","URBN"
119,122,117,120,12000,"2024-06-19","URBN"
118,123,114,123,10000,"2024-06-20","URBN"
118,120,112,120,3500,"2024-06-21","URBN"
116,120,116,120,31200,"2024-06-24","URBN"
120,120,117,120,35200,"2024-06-25","URBN"
124,126,117,120,25900,"2024-06-26","URBN"
119,129,119,121,3000,"2024-06-27","URBN"
127,127,117,121,4100,"2024-06-28","URBN"
117,120,117,120,19200,"2024-07-01","URBN"
120,120,117,118,14300,"2024-07-02","URBN"
116,124,116,122,3700,"2024-07-03","URBN"
116,121,116,120,2700,"2024-07-04","URBN"
120,127,120,121,3700,"2024-07-05","URBN"
128,130,120,127,131100,"2024-07-08","URBN"
125,128,124,126,8000,"2024-07-09","URBN"
128,128,124,124,4700,"2024-07-10","URBN"
126,127,124,126,7200,"2024-07-11","URBN"
125,125,122,124,1900,"2024-07-12","URBN"
127,127,120,120,126900,"2024-07-15","URBN"
123,127,123,123,12700,"2024-07-16","URBN"
122,126,120,123,319300,"2024-07-17","URBN"
122,122,122,122,39100,"2024-07-18","URBN"
122,122,122,122,3100,"2024-07-19","URBN"
122,123,120,123,17700,"2024-07-22","URBN"
122,122,122,122,200,"2024-07-23","URBN"
121,122,118,122,102800,"2024-07-24","URBN"
122,122,117,122,17500,"2024-07-25","URBN"
125,125,117,122,70400,"2024-07-26","URBN"
118,122,117,122,14000,"2024-07-29","URBN"
123,125,122,124,2400,"2024-07-30","URBN"
118,126,117,117,110900,"2024-07-31","URBN"
119,157,119,157,7327900,"2024-08-01","URBN"
170,210,135,135,28203900,"2024-08-02","URBN"
140,142,124,131,3051000,"2024-08-05","URBN"
131,137,125,130,1293300,"2024-08-06","URBN"
125,134,125,130,767000,"2024-08-07","URBN"
130,140,127,131,1486800,"2024-08-08","URBN"
131,134,128,131,217200,"2024-08-09","URBN"
131,138,127,129,832800,"2024-08-12","URBN"
128,134,127,130,315500,"2024-08-13","URBN"
130,132,127,131,308200,"2024-08-14","URBN"
131,133,128,132,240200,"2024-08-15","URBN"
129,136,129,130,369100,"2024-08-16","URBN"
130,136,130,132,365100,"2024-08-19","URBN"
132,136,128,131,313800,"2024-08-20","URBN"
129,131,128,129,235200,"2024-08-21","URBN"
129,136,126,130,572900,"2024-08-22","URBN"
131,132,129,130,79300,"2024-08-23","URBN"
128,131,126,128,204000,"2024-08-26","URBN"
126,172,125,172,26236000,"2024-08-27","URBN"
173,190,142,149,10963300,"2024-08-28","URBN"
150,151,140,140,1338900,"2024-08-29","URBN"
140,142,135,139,791600,"2024-08-30","URBN"
139,148,135,138,1204300,"2024-09-02","URBN"
142,155,138,141,1436900,"2024-09-03","URBN"
139,143,135,141,182400,"2024-09-04","URBN"
138,149,138,140,174500,"2024-09-05","URBN"
139,145,139,142,120300,"2024-09-06","URBN"
143,165,141,144,2549000,"2024-09-09","URBN"
144,154,142,149,567100,"2024-09-10","URBN"
149,151,144,149,244100,"2024-09-11","URBN"
148,153,145,145,155600,"2024-09-12","URBN"
145,153,145,147,108800,"2024-09-13","URBN"
148,154,145,148,108200,"2024-09-17","URBN"
154,154,147,150,117400,"2024-09-18","URBN"
154,157,145,148,155000,"2024-09-19","URBN"
148,150,146,150,58600,"2024-09-20","URBN"
150,153,148,148,67500,"2024-09-23","URBN"
149,151,146,147,96700,"2024-09-24","URBN"
146,155,146,147,160000,"2024-09-25","URBN"
150,150,147,150,12000,"2024-09-26","URBN"
150,153,147,147,62400,"2024-09-27","URBN"
147,151,146,150,55600,"2024-09-30","URBN"
150,152,146,147,106900,"2024-10-01","URBN"
147,148,144,144,209700,"2024-10-02","URBN"
144,147,138,140,154100,"2024-10-03","URBN"
140,144,140,144,14300,"2024-10-04","URBN"
144,148,141,141,65200,"2024-10-07","URBN"
147,147,130,132,915600,"2024-10-08","URBN"
138,152,134,134,524300,"2024-10-09","URBN"
134,144,132,137,4009100,"2024-10-10","URBN"
138,142,133,140,55300,"2024-10-11","URBN"
140,150,140,142,321900,"2024-10-14","URBN"
142,144,137,137,89700,"2024-10-15","URBN"
137,140,136,140,140700,"2024-10-16","URBN"
140,142,138,141,19600,"2024-10-17","URBN"
141,146,136,138,45700,"2024-10-18","URBN"
138,151,136,138,551400,"2024-10-21","URBN"
141,149,138,138,22400,"2024-10-22","URBN"
138,145,138,145,29300,"2024-10-23","URBN"
144,145,138,144,108200,"2024-10-24","URBN"
138,141,137,137,98200,"2024-10-25","URBN"
139,139,135,136,15900,"2024-10-28","URBN"
136,138,132,135,74200,"2024-10-29","URBN"
136,138,135,137,238500,"2024-10-30","URBN"
137,184,137,173,11051000,"2024-10-31","URBN"
173,178,144,147,3359800,"2024-11-01","URBN"
149,150,135,140,1265300,"2024-11-04","URBN"
141,142,136,140,215600,"2024-11-05","URBN"
140,144,135,140,851200,"2024-11-06","URBN"
135,146,135,140,896300,"2024-11-07","URBN"
140,141,136,139,159800,"2024-11-08","URBN"
136,139,135,135,387300,"2024-11-11","URBN"
135,141,135,141,170300,"2024-11-12","URBN"
139,139,135,137,932500,"2024-11-13","URBN"
137,156,136,136,1260800,"2024-11-14","URBN"
137,140,136,137,80700,"2024-11-15","URBN"
136,139,136,138,104200,"2024-11-18","URBN"
136,147,136,138,320500,"2024-11-19","URBN"
138,140,137,137,107300,"2024-11-20","URBN"
137,150,137,139,344700,"2024-11-21","URBN"
139,143,138,139,130600,"2024-11-22","URBN"
139,145,138,140,251800,"2024-11-25","URBN"
139,141,138,140,210500,"2024-11-26","URBN"
138,141,136,140,52000,"2024-11-28","URBN"
140,152,136,136,1042700,"2024-11-29","URBN"
137,139,133,136,286500,"2024-12-02","URBN"
136,136,127,132,809800,"2024-12-03","URBN"
132,134,130,133,55600,"2024-12-04","URBN"
134,136,130,130,107600,"2024-12-05","URBN"
133,135,130,131,31100,"2024-12-06","URBN"
131,137,130,134,45900,"2024-12-09","URBN"
130,138,130,137,125800,"2024-12-10","URBN"
138,150,131,133,1641200,"2024-12-11","URBN"
133,140,130,133,229200,"2024-12-12","URBN"
133,134,131,133,26800,"2024-12-13","URBN"
131,134,130,133,16700,"2024-12-16","URBN"
134,143,129,130,343500,"2024-12-17","URBN"
130,132,128,132,44600,"2024-12-18","URBN"
130,133,129,129,1900,"2024-12-19","URBN"
129,130,126,128,372400,"2024-12-20","URBN"
126,131,124,126,220200,"2024-12-23","URBN"
130,132,124,128,431400,"2024-12-24","URBN"
128,130,125,129,28700,"2024-12-27","URBN"
126,130,126,126,38200,"2024-12-30","URBN"
128,129,126,128,97600,"2025-01-02","URBN"
124,130,124,128,12400,"2025-01-03","URBN"
128,130,128,129,33400,"2025-01-06","URBN"
128,131,121,130,30100,"2025-01-07","URBN"
130,144,125,128,510600,"2025-01-08","URBN"
127,129,125,126,145000,"2025-01-09","URBN"
126,129,126,129,14800,"2025-01-10","URBN"
124,129,111,122,620900,"2025-01-13","URBN"
122,124,120,123,11100,"2025-01-14","URBN"
123,125,121,125,33000,"2025-01-15","URBN"
125,125,121,125,15300,"2025-01-16","URBN"
126,126,122,126,42500,"2025-01-17","URBN"
126,126,120,123,109800,"2025-01-20","URBN"
121,125,117,117,266100,"2025-01-21","URBN"
120,123,113,115,152900,"2025-01-22","URBN"
115,123,115,120,57700,"2025-01-23","URBN"
123,123,118,122,16900,"2025-01-24","URBN"
119,122,117,120,34300,"2025-01-30","URBN"
122,123,122,123,8900,"2025-01-31","URBN"
120,122,117,122,23600,"2025-02-03","URBN"
122,122,121,122,66000,"2025-02-04","URBN"
123,123,120,123,33500,"2025-02-05","URBN"
120,122,120,122,18800,"2025-02-06","URBN"
122,122,119,120,11100,"2025-02-07","URBN"
118,119,111,112,430100,"2025-02-10","URBN"
120,121,112,118,234700,"2025-02-11","URBN"
117,120,113,119,20300,"2025-02-12","URBN"
113,117,111,116,349500,"2025-02-13","URBN"
116,116,111,116,58100,"2025-02-14","URBN"
117,120,113,119,33800,"2025-02-17","URBN"
115,119,115,119,9900,"2025-02-18","URBN"
119,120,116,120,24600,"2025-02-19","URBN"
119,119,119,119,4000,"2025-02-20","URBN"
117,119,115,117,19100,"2025-02-21","URBN"
117,119,115,119,29700,"2025-02-24","URBN"
119,121,115,115,118200,"2025-02-25","URBN"
115,118,115,118,17100,"2025-02-26","URBN"
118,119,113,116,33500,"2025-02-27","URBN"
113,118,111,112,28000,"2025-02-28","URBN"
112,117,112,112,21100,"2025-03-03","URBN"
117,117,101,107,412500,"2025-03-04","URBN"