Kohl's

8.61

-0.5400-5.90%

Post-market: 8.700.0900+1.05%16:35 EDT

Volume:27.01M

Turnover:232.08M

Market Cap:958.44M

PE:3.90

High:9.19

Open:9.15

Low:8.28

Close:9.15

Loading ...

Overview Company News Filings

Sep 18, 2019

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.tigerhkgo.com/stock/KSS/filings?page=11"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"KSS"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"KSS\",,,,,undefined,":{"symbol":"KSS","market":"US","secType":"STK","nameCN":"Kohl's","latestPrice":8.61,"timestamp":1741809600000,"preClose":9.15,"halted":0,"volume":27010911,"hourTrading":{"tag":"盘后","latestPrice":8.7,"preClose":8.61,"latestTime":"16:35 EDT","volume":284864,"amount":2460817.0347519997,"timestamp":1741811733698},"delay":0,"changeRate":-0.059016,"change":-0.54,"floatShares":110217252,"shares":111317504,"eps":2.210022,"lyrEps":2.881818,"pbRate":0.25,"amount":232078260.519309,"amplitude":0.099454,"volumeRatio":1.387427,"dividePrice":2,"prevYearClose":14.04,"fiveDayClose":11.36,"twentyDayClose":11.78,"impliedVol":0.7823,"impliedVolPercentile":0.844},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"KSS\",,,,,undefined,":{"symbol":"KSS","floatShares":110217252,"roa":"2.48%","roe":"6.54%","lyrEps":2.881818,"volumeRatio":1.387427,"shares":111317504,"dividePrice":2,"high":9.19,"amplitude":0.099454,"preClose":9.15,"low":8.28,"week52Low":8.28,"pbRate":"0.25","psRate":"0.06","week52High":29.6,"institutionHeld":0.8507,"latestPrice":8.61,"committee":0.980198,"eps":2.210022,"divideRate":0.232288,"volume":27010911,"delay":0,"ttmEps":2.210022,"open":9.15,"prevYearClose":14.04,"prevWeekClose":12.21,"prevMonthClose":11.41,"prevQuarterClose":14.04,"fiveDayClose":11.36,"twentyDayClose":11.78,"sixtyDayClose":14.77},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/KSS\",params:#limit:5,,,undefined,":[{"date":"2025-03-21","symbol":"KSS","amount":0.125,"announcedDate":"2025-03-11","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-21","defaultRemindTime":1742563800000,"name":"柯尔百货","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-04-02","payableDate":"2025-03-21","currency":"USD","dateTimestamp":1742529600000,"payDate":"2025-04-02"},{"market":"US","date":"2025-03-11","symbol":"KSS","fiscalQuarterEnding":"2025/01","expectedEps":0.72,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1741665600000,"reportTimeType":"pre","actualEps":0.95},{"date":"2024-12-11","symbol":"KSS","amount":0.5,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-11","defaultRemindTime":1733927400000,"name":"柯尔百货","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-24","payableDate":"2024-12-11","currency":"USD","dateTimestamp":1733893200000,"payDate":"2024-12-24"},{"market":"US","date":"2024-11-26","symbol":"KSS","fiscalQuarterEnding":"2024/10","expectedEps":0.27,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1732597200000,"reportTimeType":"pre","actualEps":0.2},{"date":"2024-09-11","symbol":"KSS","amount":0.5,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-09-11","defaultRemindTime":1726061400000,"name":"柯尔百货","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-25","payableDate":"2024-09-11","currency":"USD","dateTimestamp":1726027200000,"payDate":"2024-09-25"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"KSS\",market:\"US\",,,undefined,":[{"executeDate":"2015-06-08","recordDate":"2015-06-10","paymentDate":"2015-06-24","value":0.45,"currency":"USD"},{"executeDate":"2015-09-04","recordDate":"2015-09-09","paymentDate":"2015-09-23","value":0.45,"currency":"USD"},{"executeDate":"2015-12-07","recordDate":"2015-12-09","paymentDate":"2015-12-23","value":0.45,"currency":"USD"},{"executeDate":"2016-03-07","recordDate":"2016-03-09","paymentDate":"2016-03-23","value":0.5,"currency":"USD"},{"executeDate":"2016-06-06","recordDate":"2016-06-08","paymentDate":"2016-06-22","value":0.5,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"KSS\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0,"buy":0,"hold":0.6,"sell":0.4,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.6,"analysts":15,"updateTime":1741406400000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/KSS\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"KSS","date":"2025-03-11","current":5.430672,"percent":0.499586,"low":-169.378325,"twenty":-28.854975,"median":5.433485,"eighty":8.820632,"high":51.676729,"avg":-12.975073,"sd":43.752712,"marketCap":1341375923},"quantilePoints":[{"date":"2020-03-13","current":5.616958,"twenty":9.928003,"median":11.316323,"eighty":13.996116,"marketCap":3881318265},{"date":"2020-03-20","current":3.561009,"twenty":9.901089,"median":11.305795,"eighty":13.961849,"marketCap":2460657025},{"date":"2020-03-27","current":3.942947,"twenty":9.878601,"median":11.284191,"eighty":13.933457,"marketCap":2724576075},{"date":"2020-04-03","current":2.585944,"twenty":9.859393,"median":11.251428,"eighty":13.901384,"marketCap":1786887215},{"date":"2020-04-09","current":4.473166,"twenty":9.84589,"median":11.231797,"eighty":13.870924,"marketCap":3090957815},{"date":"2020-04-17","current":4.151889,"twenty":9.823763,"median":11.216506,"eighty":13.830944,"marketCap":2868955320},{"date":"2020-04-24","current":3.549775,"twenty":9.790064,"median":11.184508,"eighty":13.740041,"marketCap":2452894700},{"date":"2020-05-01","current":3.963167,"twenty":9.771848,"median":11.151085,"eighty":13.709785,"marketCap":2738548260},{"date":"2020-05-08","current":4.088982,"twenty":9.749957,"median":11.118629,"eighty":13.655697,"marketCap":2825486300},{"date":"2020-05-15","current":3.9407,"twenty":9.723268,"median":11.086048,"eighty":13.600894,"marketCap":2723023610},{"date":"2020-05-22","current":30.8376,"twenty":9.71653,"median":11.085776,"eighty":13.596324,"marketCap":2713708820},{"date":"2020-05-29","current":33.907247,"twenty":9.71653,"median":11.085776,"eighty":13.596324,"marketCap":2983837730},{"date":"2020-06-05","current":47.643686,"twenty":9.71653,"median":11.085776,"eighty":13.596324,"marketCap":4192644356},{"date":"2020-06-12","current":41.621008,"twenty":9.71653,"median":11.085776,"eighty":13.596324,"marketCap":3662648681},{"date":"2020-06-19","current":39.882318,"twenty":9.71653,"median":11.085776,"eighty":13.596324,"marketCap":3509643978},{"date":"2020-06-26","current":33.644544,"twenty":9.71653,"median":11.085776,"eighty":13.596324,"marketCap":2960719886},{"date":"2020-07-02","current":36.888903,"twenty":9.71653,"median":11.085776,"eighty":13.596324,"marketCap":3246223508},{"date":"2020-07-10","current":37.80306,"twenty":9.71653,"median":11.085776,"eighty":13.596324,"marketCap":3326669280},{"date":"2020-07-17","current":39.505901,"twenty":9.71653,"median":11.085776,"eighty":13.596324,"marketCap":3476519248},{"date":"2020-07-24","current":37.390793,"twenty":9.71653,"median":11.085776,"eighty":13.596324,"marketCap":3290389814},{"date":"2020-07-31","current":34.128509,"twenty":9.71653,"median":11.085776,"eighty":13.596324,"marketCap":3003308824},{"date":"2020-08-07","current":39.470051,"twenty":9.71653,"median":11.085776,"eighty":13.596324,"marketCap":3473364512},{"date":"2020-08-14","current":41.943651,"twenty":9.71653,"median":11.085776,"eighty":13.600894,"marketCap":3691041307},{"date":"2020-08-21","current":-28.12477,"twenty":9.684771,"median":11.075341,"eighty":13.604108,"marketCap":2981225671},{"date":"2020-08-28","current":-32.216999,"twenty":9.667873,"median":11.04288,"eighty":13.604108,"marketCap":3415001893},{"date":"2020-09-04","current":-33.117879,"twenty":9.640951,"median":11.032272,"eighty":13.604108,"marketCap":3510495196},{"date":"2020-09-11","current":-31.748511,"twenty":9.6151,"median":11.020771,"eighty":13.604108,"marketCap":3365342136},{"date":"2020-09-18","current":-34.82959,"twenty":9.586627,"median":11.012471,"eighty":13.604108,"marketCap":3691936521},{"date":"2020-09-25","current":-28.950236,"twenty":9.551923,"median":11.003722,"eighty":13.604108,"marketCap":3068725014},{"date":"2020-10-02","current":-29.709342,"twenty":9.517244,"median":11.003722,"eighty":13.604108,"marketCap":3149190297},{"date":"2020-10-09","current":-32.0462,"twenty":9.500167,"median":11.003722,"eighty":13.604108,"marketCap":3396897149},{"date":"2020-10-16","current":-30.081453,"twenty":9.466249,"median":11.003722,"eighty":13.604108,"marketCap":3188634063},{"date":"2020-10-23","current":-35.678003,"twenty":9.441649,"median":11.003722,"eighty":13.604108,"marketCap":3781868308},{"date":"2020-10-30","current":-31.688973,"twenty":9.415721,"median":11.003722,"eighty":13.604108,"marketCap":3359031133},{"date":"2020-11-06","current":-32.061084,"twenty":9.384708,"median":11.003722,"eighty":13.604108,"marketCap":3398474900},{"date":"2020-11-13","current":-36.109652,"twenty":9.345417,"median":11.003722,"eighty":13.604108,"marketCap":3827623076},{"date":"2020-11-20","current":-18.599127,"twenty":9.314761,"median":11.003722,"eighty":13.604108,"marketCap":4482389596},{"date":"2020-11-27","current":-21.931389,"twenty":9.283425,"median":11.003722,"eighty":13.604108,"marketCap":5285464677},{"date":"2020-12-04","current":-26.755116,"twenty":9.267865,"median":11.003722,"eighty":13.604108,"marketCap":6447982955},{"date":"2020-12-11","current":-25.015052,"twenty":9.21811,"median":11.003722,"eighty":13.604108,"marketCap":6028627584},{"date":"2020-12-18","current":-25.773877,"twenty":9.193303,"median":11.003722,"eighty":13.604108,"marketCap":6211504363},{"date":"2020-12-24","current":-25.453339,"twenty":9.14339,"median":11.003722,"eighty":13.604108,"marketCap":6134254689},{"date":"2020-12-31","current":-26.617743,"twenty":9.101833,"median":10.992438,"eighty":13.604108,"marketCap":6414875952},{"date":"2021-01-08","current":-27.219569,"twenty":9.054671,"median":10.986518,"eighty":13.604108,"marketCap":6559916155},{"date":"2021-01-15","current":-28.521346,"twenty":8.988135,"median":10.977631,"eighty":13.604108,"marketCap":6873644422},{"date":"2021-01-22","current":-29.554918,"twenty":8.959485,"median":10.972685,"eighty":13.604108,"marketCap":7122735206},{"date":"2021-01-29","current":-28.822259,"twenty":8.790702,"median":10.963718,"eighty":13.604108,"marketCap":6946164523},{"date":"2021-02-05","current":-32.400511,"twenty":8.730993,"median":10.943207,"eighty":13.604108,"marketCap":7808523124},{"date":"2021-02-12","current":-32.760299,"twenty":8.692721,"median":10.943207,"eighty":13.604108,"marketCap":7895231941},{"date":"2021-02-19","current":-34.474196,"twenty":8.66652,"median":10.943207,"eighty":13.604108,"marketCap":8308281216},{"date":"2021-02-26","current":-36.142302,"twenty":8.611289,"median":10.943207,"eighty":13.604108,"marketCap":8710294823},{"date":"2021-03-05","current":-53.766237,"twenty":8.527892,"median":10.946451,"eighty":13.606305,"marketCap":8763896638},{"date":"2021-03-12","current":-58.476465,"twenty":8.390199,"median":10.918082,"eighty":13.606305,"marketCap":9531663801},{"date":"2021-03-19","current":-59.633827,"twenty":8.321502,"median":10.908145,"eighty":13.606305,"marketCap":9720313850},{"date":"2021-03-26","current":-57.023397,"twenty":8.253632,"median":10.880183,"eighty":13.604108,"marketCap":9294813730},{"date":"2021-04-01","current":-56.375624,"twenty":8.162305,"median":10.880183,"eighty":13.604108,"marketCap":9189226663},{"date":"2021-04-09","current":-60.677999,"twenty":8.05534,"median":10.908145,"eighty":13.606305,"marketCap":9890513898},{"date":"2021-04-16","current":-57.439132,"twenty":8.031944,"median":10.908145,"eighty":13.606305,"marketCap":9362578564},{"date":"2021-04-23","current":-57.497142,"twenty":7.985654,"median":10.908145,"eighty":13.606305,"marketCap":9372034122},{"date":"2021-04-30","current":-56.714013,"twenty":7.952939,"median":10.908145,"eighty":13.606305,"marketCap":9244384086},{"date":"2021-05-07","current":-59.749846,"twenty":7.906493,"median":10.908145,"eighty":13.606305,"marketCap":9739224966},{"date":"2021-05-14","current":-59.28577,"twenty":7.818388,"median":10.908145,"eighty":13.606305,"marketCap":9663580500},{"date":"2021-05-21","current":21.737331,"twenty":7.784738,"median":10.918082,"eighty":13.641777,"marketCap":8521033882},{"date":"2021-05-28","current":22.308203,"twenty":7.784738,"median":10.946451,"eighty":13.691596,"marketCap":8744815427},{"date":"2021-06-04","current":21.290738,"twenty":7.784738,"median":10.96807,"eighty":13.727854,"marketCap":8345969477},{"date":"2021-06-11","current":21.856685,"twenty":7.82588,"median":10.983204,"eighty":13.826739,"marketCap":8567820407},{"date":"2021-06-18","current":20.122976,"twenty":7.980921,"median":10.992614,"eighty":13.867139,"marketCap":7888206644},{"date":"2021-06-25","current":22.797271,"twenty":8.068442,"median":11.01583,"eighty":13.914569,"marketCap":8936530402},{"date":"2021-07-02","current":21.868641,"twenty":8.202049,"median":11.033775,"eighty":13.960628,"marketCap":8572507398},{"date":"2021-07-09","current":21.442189,"twenty":8.267831,"median":11.045615,"eighty":13.965663,"marketCap":8405338036},{"date":"2021-07-16","current":19.692538,"twenty":8.335656,"median":11.076172,"eighty":14.017019,"marketCap":7719474951},{"date":"2021-07-23","current":19.756307,"twenty":8.486369,"median":11.113521,"eighty":14.03432,"marketCap":7744472238},{"date":"2021-07-30","current":20.246528,"twenty":8.496639,"median":11.160492,"eighty":14.047212,"marketCap":7936638889},{"date":"2021-08-06","current":21.111389,"twenty":8.579184,"median":11.184741,"eighty":14.081051,"marketCap":8275664605},{"date":"2021-08-13","current":21.717191,"twenty":8.647574,"median":11.231797,"eighty":14.109379,"marketCap":8513138840},{"date":"2021-08-20","current":12.300935,"twenty":8.647574,"median":11.262108,"eighty":14.131581,"marketCap":8942779724},{"date":"2021-08-27","current":12.612541,"twenty":8.647574,"median":11.288622,"eighty":14.131581,"marketCap":9169317645},{"date":"2021-09-03","current":11.543718,"twenty":8.647574,"median":11.318898,"eighty":14.131581,"marketCap":8392282820},{"date":"2021-09-10","current":10.71961,"twenty":8.647574,"median":11.318903,"eighty":14.131581,"marketCap":7793156621},{"date":"2021-09-17","current":11.028133,"twenty":8.647574,"median":11.318903,"eighty":14.131581,"marketCap":8017452610},{"date":"2021-09-24","current":11.413269,"twenty":8.647574,"median":11.323134,"eighty":14.131581,"marketCap":8297446261},{"date":"2021-10-01","current":10.054941,"twenty":8.647574,"median":11.343322,"eighty":14.131581,"marketCap":7309941771},{"date":"2021-10-08","current":9.533144,"twenty":8.647574,"median":11.343322,"eighty":14.131581,"marketCap":6930595534},{"date":"2021-10-15","current":9.609757,"twenty":8.647574,"median":11.343322,"eighty":14.131581,"marketCap":6986293196},{"date":"2021-10-22","current":10.177107,"twenty":8.647574,"median":11.343322,"eighty":14.131581,"marketCap":7398756962},{"date":"2021-10-29","current":10.048729,"twenty":8.647574,"median":11.343322,"eighty":14.131581,"marketCap":7305425745},{"date":"2021-11-05","current":12.053091,"twenty":8.647574,"median":11.364324,"eighty":14.131581,"marketCap":8762597004},{"date":"2021-11-12","current":11.872947,"twenty":8.647574,"median":11.388184,"eighty":14.131581,"marketCap":8631632232},{"date":"2021-11-19","current":8.739263,"twenty":8.647574,"median":11.373929,"eighty":14.131581,"marketCap":8581955939},{"date":"2021-11-26","current":8.265586,"twenty":8.601479,"median":11.343322,"eighty":14.131581,"marketCap":8116805196},{"date":"2021-12-03","current":6.865792,"twenty":8.496639,"median":11.318648,"eighty":14.131581,"marketCap":6742208152},{"date":"2021-12-10","current":7.334849,"twenty":8.228796,"median":11.288622,"eighty":14.131581,"marketCap":7202821340},{"date":"2021-12-17","current":6.777933,"twenty":7.399551,"median":11.253598,"eighty":14.131581,"marketCap":6655930153},{"date":"2021-12-23","current":7.112366,"twenty":7.241321,"median":11.233124,"eighty":14.131581,"marketCap":6984343181},{"date":"2021-12-31","current":6.998999,"twenty":7.119168,"median":11.212921,"eighty":14.131581,"marketCap":6873016731},{"date":"2022-01-07","current":6.830365,"twenty":7.023656,"median":11.180746,"eighty":14.128782,"marketCap":6707418636},{"date":"2022-01-14","current":6.76943,"twenty":6.964705,"median":11.180746,"eighty":14.128782,"marketCap":6647580669},{"date":"2022-01-21","current":6.637641,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":6518163670},{"date":"2022-01-28","current":8.525203,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":8371749070},{"date":"2022-02-04","current":8.457182,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":8304953199},{"date":"2022-02-11","current":8.328227,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":8178319362},{"date":"2022-02-18","current":8.183684,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":8036378138},{"date":"2022-02-25","current":8.060398,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":7915310623},{"date":"2022-03-04","current":8.718891,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":8178319362},{"date":"2022-03-11","current":8.00233,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":7506185918},{"date":"2022-03-18","current":8.558564,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":8027933445},{"date":"2022-03-25","current":8.448892,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":7925060679},{"date":"2022-04-01","current":8.272045,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":7759178345},{"date":"2022-04-08","current":7.925206,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":7433843224},{"date":"2022-04-14","current":8.362525,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":7844048377},{"date":"2022-04-22","current":7.863515,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":7375977293},{"date":"2022-04-29","current":7.934802,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":7442844591},{"date":"2022-05-06","current":7.640058,"twenty":6.938347,"median":11.180746,"eighty":14.128782,"marketCap":7166374033},{"date":"2022-05-13","current":6.640667,"twenty":6.862958,"median":11.180746,"eighty":14.128782,"marketCap":6228945957},{"date":"2022-05-20","current":5.37395,"twenty":6.776527,"median":11.180746,"eighty":14.128782,"marketCap":5040765514},{"date":"2022-05-27","current":5.739982,"twenty":6.640062,"median":11.180746,"eighty":14.128782,"marketCap":5384103369},{"date":"2022-06-03","current":5.680791,"twenty":6.500835,"median":11.176901,"eighty":14.128782,"marketCap":5328582190},{"date":"2022-06-10","current":6.265579,"twenty":6.266674,"median":11.170754,"eighty":14.128782,"marketCap":5877112710},{"date":"2022-06-17","current":5.51234,"twenty":5.902213,"median":11.124818,"eighty":14.128782,"marketCap":5170574570},{"date":"2022-06-24","current":5.375387,"twenty":5.716306,"median":11.113521,"eighty":14.131581,"marketCap":5042113090},{"date":"2022-07-01","current":3.927799,"twenty":5.551004,"median":11.076394,"eighty":14.131581,"marketCap":3684275246},{"date":"2022-07-08","current":3.994906,"twenty":5.51182,"median":11.065471,"eighty":14.131581,"marketCap":3747221371},{"date":"2022-07-15","current":3.86617,"twenty":5.25068,"median":11.044698,"eighty":14.131581,"marketCap":3626467580},{"date":"2022-07-22","current":4.144184,"twenty":4.943149,"median":11.030769,"eighty":14.131581,"marketCap":3887244384},{"date":"2022-07-29","current":3.990797,"twenty":4.46253,"median":11.01583,"eighty":14.131581,"marketCap":3743367527},{"date":"2022-08-05","current":4.1839,"twenty":4.225581,"median":10.992614,"eighty":14.131581,"marketCap":3924498214},{"date":"2022-08-12","current":4.544085,"twenty":4.206482,"median":10.980975,"eighty":14.131581,"marketCap":4262351906},{"date":"2022-08-19","current":5.493153,"twenty":4.206482,"median":10.959365,"eighty":14.131581,"marketCap":3839713637},{"date":"2022-08-26","current":5.465586,"twenty":4.206482,"median":10.926672,"eighty":14.131581,"marketCap":3820444415},{"date":"2022-09-02","current":5.000918,"twenty":4.206482,"median":10.856271,"eighty":14.131581,"marketCap":3495641459},{"date":"2022-09-09","current":5.124397,"twenty":4.206482,"median":10.839706,"eighty":14.131581,"marketCap":3581953594},{"date":"2022-09-16","current":4.795675,"twenty":4.206482,"median":10.776974,"eighty":14.131581,"marketCap":3352176694},{"date":"2022-09-23","current":4.388526,"twenty":4.206482,"median":10.753748,"eighty":14.131581,"marketCap":3067579926},{"date":"2022-09-30","current":4.196633,"twenty":4.19154,"median":10.733076,"eighty":14.131581,"marketCap":2933446203},{"date":"2022-10-07","current":4.510337,"twenty":4.19154,"median":10.714838,"eighty":14.131581,"marketCap":3152725680},{"date":"2022-10-14","current":4.501994,"twenty":4.19154,"median":10.673802,"eighty":14.131581,"marketCap":3146893779},{"date":"2022-10-21","current":4.830716,"twenty":4.19154,"median":10.63079,"eighty":14.131581,"marketCap":3376670679},{"date":"2022-10-28","current":5.087687,"twenty":4.19154,"median":10.59836,"eighty":14.131581,"marketCap":3556293229},{"date":"2022-11-04","current":4.522018,"twenty":4.19154,"median":10.576184,"eighty":14.131581,"marketCap":3160890342},{"date":"2022-11-11","current":5.211166,"twenty":4.19154,"median":10.542538,"eighty":14.131581,"marketCap":3642605364},{"date":"2022-11-18","current":6.53426,"twenty":4.19154,"median":10.464313,"eighty":14.131581,"marketCap":3613445859},{"date":"2022-11-25","current":6.734633,"twenty":4.19154,"median":10.433928,"eighty":14.131581,"marketCap":3724251978},{"date":"2022-12-02","current":6.297396,"twenty":4.19154,"median":10.411151,"eighty":14.131581,"marketCap":3482459714},{"date":"2022-12-09","current":5.280462,"twenty":4.19154,"median":10.395975,"eighty":14.131581,"marketCap":2920095503},{"date":"2022-12-16","current":5.188558,"twenty":4.19154,"median":10.366574,"eighty":14.105808,"marketCap":2869272804},{"date":"2022-12-23","current":4.990766,"twenty":4.19154,"median":10.336734,"eighty":14.064313,"marketCap":2759893517},{"date":"2022-12-30","current":5.044709,"twenty":4.19154,"median":10.247931,"eighty":14.035784,"marketCap":2789724232},{"date":"2023-01-06","current":5.442292,"twenty":4.19154,"median":10.208864,"eighty":14.0265,"marketCap":3009587646},{"date":"2023-01-13","current":5.759959,"twenty":4.19154,"median":10.175049,"eighty":14.000218,"marketCap":3185257410},{"date":"2023-01-20","current":6.145555,"twenty":4.19154,"median":10.143067,"eighty":13.960628,"marketCap":3398491777},{"date":"2023-01-27","current":6.291402,"twenty":4.19154,"median":10.125403,"eighty":13.914569,"marketCap":3479145190},{"date":"2023-02-03","current":6.944717,"twenty":4.19154,"median":10.08755,"eighty":13.867139,"marketCap":3840428289},{"date":"2023-02-10","current":6.389299,"twenty":4.19154,"median":10.048729,"eighty":13.826739,"marketCap":3533282413},{"date":"2023-02-17","current":6.479205,"twenty":4.19154,"median":10.015584,"eighty":13.727854,"marketCap":3583000271},{"date":"2023-02-24","current":5.837877,"twenty":4.19154,"median":9.99298,"eighty":13.668016,"marketCap":3228346220},{"date":"2023-03-03","current":-162.469818,"twenty":4.15877,"median":9.975035,"eighty":13.622066,"marketCap":3086926536},{"date":"2023-03-10","current":-144.38531,"twenty":4.07929,"median":9.932606,"eighty":13.622066,"marketCap":2743320898},{"date":"2023-03-17","current":-135.400068,"twenty":4.025297,"median":9.902793,"eighty":13.622066,"marketCap":2572601285},{"date":"2023-03-24","current":-125.19989,"twenty":3.985137,"median":9.880056,"eighty":13.622066,"marketCap":2378797917},{"date":"2023-03-31","current":-137.206956,"twenty":3.963358,"median":9.845096,"eighty":13.611353,"marketCap":2606932168},{"date":"2023-04-06","current":-131.728004,"twenty":3.942498,"median":9.823526,"eighty":13.611353,"marketCap":2502832073},{"date":"2023-04-14","current":-133.534892,"twenty":3.868635,"median":9.768844,"eighty":13.622066,"marketCap":2537162955},{"date":"2023-04-21","current":-134.875487,"twenty":3.83628,"median":9.736065,"eighty":13.622066,"marketCap":2562634255},{"date":"2023-04-28","current":-129.396535,"twenty":3.749195,"median":9.674461,"eighty":13.622066,"marketCap":2458534160},{"date":"2023-05-05","current":-114.125412,"twenty":3.698426,"median":9.609757,"eighty":13.622066,"marketCap":2168382831},{"date":"2023-05-11","current":-116.398595,"twenty":3.603334,"median":9.552947,"eighty":13.622066,"marketCap":2211573296},{"date":"2023-05-17","current":-113.192825,"twenty":3.552022,"median":9.46042,"eighty":13.643491,"marketCap":2150663666},{"date":"2023-05-24","current":-112.318524,"twenty":3.385767,"median":9.357376,"eighty":13.654339,"marketCap":2134051949},{"date":"2023-06-02","current":-104.857823,"twenty":2.934181,"median":9.210479,"eighty":13.655697,"marketCap":1992298628},{"date":"2023-06-06","current":-118.448416,"twenty":2.621891,"median":9.065458,"eighty":13.611353,"marketCap":2250519910},{"date":"2023-06-16","current":-138.063707,"twenty":-18.904202,"median":8.780995,"eighty":13.347985,"marketCap":2623210431},{"date":"2023-06-23","current":-126.480791,"twenty":-20.268531,"median":8.739263,"eighty":13.274051,"marketCap":2403135020},{"date":"2023-06-30","current":-134.396753,"twenty":-21.734988,"median":8.66266,"eighty":13.203748,"marketCap":2553538316},{"date":"2023-07-07","current":-138.878585,"twenty":-24.102947,"median":8.572273,"eighty":13.055382,"marketCap":2638693123},{"date":"2023-07-14","current":-145.572231,"twenty":-25.237466,"median":8.50647,"eighty":12.932891,"marketCap":2765872381},{"date":"2023-07-21","current":-149.122773,"twenty":-25.496513,"median":8.462851,"eighty":12.822565,"marketCap":2833332683},{"date":"2023-07-28","current":-160.29825,"twenty":-25.9819,"median":8.426629,"eighty":12.767504,"marketCap":3045666748},{"date":"2023-08-04","current":-168.38883,"twenty":-26.585035,"median":8.374863,"eighty":12.630904,"marketCap":3199387764},{"date":"2023-08-11","current":-162.160829,"twenty":-27.211719,"median":8.314543,"eighty":12.540375,"marketCap":3081055759},{"date":"2023-08-18","current":-158.144642,"twenty":-28.196067,"median":8.288496,"eighty":12.461199,"marketCap":3004748205},{"date":"2023-08-25","current":-27.286118,"twenty":-28.489946,"median":8.265586,"eighty":12.39168,"marketCap":2837756309},{"date":"2023-09-01","current":-28.35336,"twenty":-28.531812,"median":8.183684,"eighty":12.325584,"marketCap":2948749392},{"date":"2023-09-08","current":-25.373277,"twenty":-28.531812,"median":8.079476,"eighty":12.246272,"marketCap":2638820777},{"date":"2023-09-15","current":-24.223816,"twenty":-28.531812,"median":8.021169,"eighty":12.059717,"marketCap":2519276883},{"date":"2023-09-22","current":-22.24419,"twenty":-28.531812,"median":7.951253,"eighty":11.868392,"marketCap":2313395731},{"date":"2023-09-29","current":-21.392737,"twenty":-28.534429,"median":7.901865,"eighty":11.705226,"marketCap":2224844699},{"date":"2023-10-06","current":-19.860123,"twenty":-28.534429,"median":7.85837,"eighty":11.61236,"marketCap":2065452840},{"date":"2023-10-13","current":-19.657904,"twenty":-28.534429,"median":7.671675,"eighty":11.543718,"marketCap":2044421969},{"date":"2023-10-20","current":-22.127115,"twenty":-28.534429,"median":7.374883,"eighty":11.486961,"marketCap":2301219964},{"date":"2023-10-27","current":-23.776804,"twenty":-28.53831,"median":7.244155,"eighty":11.453167,"marketCap":2472787590},{"date":"2023-11-03","current":-25.128484,"twenty":-28.540897,"median":7.162245,"eighty":11.41955,"marketCap":2613362355},{"date":"2023-11-10","current":-23.915165,"twenty":-28.540897,"median":7.050014,"eighty":11.393993,"marketCap":2487177133},{"date":"2023-11-17","current":-25.341347,"twenty":-28.540897,"median":6.979159,"eighty":11.373929,"marketCap":2635500113},{"date":"2023-11-24","current":-18.045391,"twenty":-28.540897,"median":6.944717,"eighty":11.354537,"marketCap":2562445511},{"date":"2023-12-01","current":-18.283094,"twenty":-28.540897,"median":6.902637,"eighty":11.323134,"marketCap":2596199307},{"date":"2023-12-08","current":-18.633942,"twenty":-28.539603,"median":6.853239,"eighty":11.320167,"marketCap":2646019763},{"date":"2023-12-15","current":-22.181408,"twenty":-28.539603,"median":6.803025,"eighty":11.320167,"marketCap":3149759927},{"date":"2023-12-22","current":-21.565474,"twenty":-28.539603,"median":6.76785,"eighty":11.320167,"marketCap":3062297349},{"date":"2023-12-29","current":-22.859715,"twenty":-28.540897,"median":6.682991,"eighty":11.320484,"marketCap":3246079475},{"date":"2024-01-05","current":-20.676659,"twenty":-28.547453,"median":6.639154,"eighty":11.321014,"marketCap":2936085528},{"date":"2024-01-12","current":-20.840388,"twenty":-28.547453,"median":6.612459,"eighty":11.318698,"marketCap":2959335074},{"date":"2024-01-19","current":-19.171909,"twenty":-28.55401,"median":6.527155,"eighty":11.3127,"marketCap":2722411129},{"date":"2024-01-26","current":-21.440728,"twenty":-28.547453,"median":6.481203,"eighty":11.2553,"marketCap":3044583410},{"date":"2024-02-02","current":-20.46615,"twenty":-28.547453,"median":6.393286,"eighty":11.193578,"marketCap":2906193255},{"date":"2024-02-09","current":-20.988524,"twenty":-28.547453,"median":6.342348,"eighty":11.184368,"marketCap":2980370378},{"date":"2024-02-16","current":-22.033272,"twenty":-28.547453,"median":6.266263,"eighty":11.184368,"marketCap":3128724624},{"date":"2024-02-23","current":-21.347169,"twenty":-28.547453,"median":6.092611,"eighty":11.184368,"marketCap":3031297955},{"date":"2024-03-01","current":-21.729203,"twenty":-28.540897,"median":5.920942,"eighty":11.168361,"marketCap":3085546895},{"date":"2024-03-08","current":-20.918354,"twenty":-28.540897,"median":5.837877,"eighty":11.110958,"marketCap":2970406286},{"date":"2024-03-15","current":8.776643,"twenty":-28.540897,"median":5.83588,"eighty":11.065471,"marketCap":2782195676},{"date":"2024-03-22","current":9.62125,"twenty":-28.540897,"median":5.83588,"eighty":11.039417,"marketCap":3049936367},{"date":"2024-03-28","current":9.950122,"twenty":-28.540897,"median":5.83588,"eighty":11.028133,"marketCap":3154188737},{"date":"2024-04-05","current":8.987997,"twenty":-28.547453,"median":5.816541,"eighty":10.983636,"marketCap":2849195101},{"date":"2024-04-12","current":8.284771,"twenty":-28.547453,"median":5.816541,"eighty":10.92933,"marketCap":2626272479},{"date":"2024-04-19","current":7.994384,"twenty":-28.547453,"median":5.816541,"eighty":10.8317,"marketCap":2534219854},{"date":"2024-04-26","current":8.494689,"twenty":-28.540897,"median":5.83588,"eighty":10.764992,"marketCap":2692816545},{"date":"2024-05-03","current":8.624139,"twenty":-28.540897,"median":5.83588,"eighty":10.733076,"marketCap":2733852053},{"date":"2024-05-10","current":8.382733,"twenty":-28.540897,"median":5.83588,"eighty":10.714838,"marketCap":2657326376},{"date":"2024-05-17","current":8.844553,"twenty":-28.540897,"median":5.83588,"eighty":10.673802,"marketCap":2803723322},{"date":"2024-05-24","current":9.148934,"twenty":-28.540897,"median":5.83588,"eighty":10.613929,"marketCap":2900212218},{"date":"2024-05-31","current":7.354134,"twenty":-28.540897,"median":5.83588,"eighty":10.613929,"marketCap":2331260452},{"date":"2024-06-07","current":9.04956,"twenty":-28.540897,"median":5.83588,"eighty":10.613929,"marketCap":2497678517},{"date":"2024-06-14","current":9.025385,"twenty":-28.547453,"median":5.816541,"eighty":10.615531,"marketCap":2491006179},{"date":"2024-06-21","current":8.973005,"twenty":-28.55401,"median":5.797201,"eighty":10.617134,"marketCap":2476549446},{"date":"2024-06-28","current":9.351749,"twenty":-28.573679,"median":5.7642,"eighty":10.621941,"marketCap":2581082741},{"date":"2024-07-05","current":8.646641,"twenty":-28.573679,"median":5.7642,"eighty":10.621941,"marketCap":2386472884},{"date":"2024-07-12","current":9.182523,"twenty":-28.573679,"median":5.7642,"eighty":10.621941,"marketCap":2534376376},{"date":"2024-07-15","current":9.170436,"twenty":-28.573679,"median":5.7642,"eighty":10.621941,"marketCap":2531040207},{"date":"2024-08-02","current":8.465327,"twenty":-28.8276,"median":5.674049,"eighty":10.599657,"marketCap":2336430349},{"date":"2024-08-09","current":8.179255,"twenty":-28.8276,"median":5.674049,"eighty":10.599657,"marketCap":2257474349},{"date":"2024-08-16","current":8.018087,"twenty":-28.8276,"median":5.674049,"eighty":10.599657,"marketCap":2212992096},{"date":"2024-08-23","current":7.639343,"twenty":-28.8276,"median":5.674049,"eighty":10.599657,"marketCap":2108458801},{"date":"2024-08-30","current":7.741322,"twenty":-28.8276,"median":5.674049,"eighty":10.599657,"marketCap":2198535364},{"date":"2024-09-06","current":8.02562,"twenty":-28.8276,"median":5.674049,"eighty":10.59663,"marketCap":2279275942},{"date":"2024-09-13","current":7.622184,"twenty":-28.8276,"median":5.674049,"eighty":10.547103,"marketCap":2164700334},{"date":"2024-09-20","current":7.293169,"twenty":-28.8276,"median":5.674049,"eighty":10.460853,"marketCap":2071260032},{"date":"2024-09-27","current":7.931615,"twenty":-28.8276,"median":5.674049,"eighty":10.379689,"marketCap":2252578713},{"date":"2024-10-04","current":7.618267,"twenty":-28.8276,"median":5.674049,"eighty":10.342005,"marketCap":2163587949},{"date":"2024-10-11","current":7.359756,"twenty":-28.8276,"median":5.674049,"eighty":10.189958,"marketCap":2090170569},{"date":"2024-10-18","current":7.845445,"twenty":-28.8276,"median":5.674049,"eighty":10.108972,"marketCap":2228106253},{"date":"2024-10-25","current":7.477261,"twenty":-28.8276,"median":5.674049,"eighty":10.046169,"marketCap":2123542105},{"date":"2024-10-31","current":7.328421,"twenty":-28.8276,"median":5.674049,"eighty":9.995091,"marketCap":2081271493},{"date":"2024-11-08","current":7.191331,"twenty":-28.82938,"median":5.656877,"eighty":9.932461,"marketCap":2042338033},{"date":"2024-11-15","current":7.293169,"twenty":-28.82938,"median":5.656877,"eighty":9.830131,"marketCap":2071260032},{"date":"2024-11-22","current":6.423629,"twenty":-28.82938,"median":5.656877,"eighty":9.731924,"marketCap":1824310662},{"date":"2024-11-29","current":6.741861,"twenty":-28.82938,"median":5.656877,"eighty":9.64644,"marketCap":1665239671},{"date":"2024-12-06","current":6.935937,"twenty":-28.82938,"median":5.656877,"eighty":9.582589,"marketCap":1713176386},{"date":"2024-12-13","current":6.377096,"twenty":-28.82938,"median":5.656877,"eighty":9.508053,"marketCap":1575142681},{"date":"2024-12-20","current":6.246399,"twenty":-28.82938,"median":5.656877,"eighty":9.356084,"marketCap":1542860605},{"date":"2024-12-27","current":6.692571,"twenty":-28.82938,"median":5.656877,"eighty":9.267188,"marketCap":1653064934},{"date":"2025-01-03","current":6.323014,"twenty":-28.82938,"median":5.656877,"eighty":9.224546,"marketCap":1561784581},{"date":"2025-01-10","current":6.079648,"twenty":-28.83116,"median":5.639705,"eighty":9.182523,"marketCap":1501673128},{"date":"2025-01-17","current":5.791214,"twenty":-28.83116,"median":5.639705,"eighty":9.092956,"marketCap":1430429926},{"date":"2025-01-24","current":6.192318,"twenty":-28.83116,"median":5.639705,"eighty":9.04956,"marketCap":1529502504},{"date":"2025-01-31","current":6.052608,"twenty":-28.83116,"median":5.639705,"eighty":9.021356,"marketCap":1494994078},{"date":"2025-02-07","current":5.750653,"twenty":-28.83116,"median":5.639705,"eighty":8.977501,"marketCap":1420411351},{"date":"2025-02-14","current":5.345043,"twenty":-28.83116,"median":5.58688,"eighty":8.905865,"marketCap":1320225597},{"date":"2025-02-21","current":5.408138,"twenty":-28.83116,"median":5.520557,"eighty":8.844553,"marketCap":1335810048},{"date":"2025-02-28","current":5.137731,"twenty":-28.83116,"median":5.488244,"eighty":8.819896,"marketCap":1269019545},{"date":"2025-03-07","current":5.061116,"twenty":-28.854975,"median":5.438296,"eighty":8.820632,"marketCap":1250095569},{"date":"2025-03-11","current":5.430672,"twenty":-28.854975,"median":5.433485,"eighty":8.820632,"marketCap":1341375923}],"customCompares":[{"symbol":"KSS","name":"Kohl's","items":[{"date":"2020-03-13","value":5.616958,"marketCap":3881318265},{"date":"2020-03-20","value":3.561009,"marketCap":2460657025},{"date":"2020-03-27","value":3.942947,"marketCap":2724576075},{"date":"2020-04-03","value":2.585944,"marketCap":1786887215},{"date":"2020-04-09","value":4.473166,"marketCap":3090957815},{"date":"2020-04-17","value":4.151889,"marketCap":2868955320},{"date":"2020-04-24","value":3.549775,"marketCap":2452894700},{"date":"2020-05-01","value":3.963167,"marketCap":2738548260},{"date":"2020-05-08","value":4.088982,"marketCap":2825486300},{"date":"2020-05-15","value":3.9407,"marketCap":2723023610},{"date":"2020-05-22","value":30.8376,"marketCap":2713708820},{"date":"2020-05-29","value":33.907247,"marketCap":2983837730},{"date":"2020-06-05","value":47.643686,"marketCap":4192644356},{"date":"2020-06-12","value":41.621008,"marketCap":3662648681},{"date":"2020-06-19","value":39.882318,"marketCap":3509643978},{"date":"2020-06-26","value":33.644544,"marketCap":2960719886},{"date":"2020-07-02","value":36.888903,"marketCap":3246223508},{"date":"2020-07-10","value":37.80306,"marketCap":3326669280},{"date":"2020-07-17","value":39.505901,"marketCap":3476519248},{"date":"2020-07-24","value":37.390793,"marketCap":3290389814},{"date":"2020-07-31","value":34.128509,"marketCap":3003308824},{"date":"2020-08-07","value":39.470051,"marketCap":3473364512},{"date":"2020-08-14","value":41.943651,"marketCap":3691041307},{"date":"2020-08-21","value":-28.12477,"marketCap":2981225671},{"date":"2020-08-28","value":-32.216999,"marketCap":3415001893},{"date":"2020-09-04","value":-33.117879,"marketCap":3510495196},{"date":"2020-09-11","value":-31.748511,"marketCap":3365342136},{"date":"2020-09-18","value":-34.82959,"marketCap":3691936521},{"date":"2020-09-25","value":-28.950236,"marketCap":3068725014},{"date":"2020-10-02","value":-29.709342,"marketCap":3149190297},{"date":"2020-10-09","value":-32.0462,"marketCap":3396897149},{"date":"2020-10-16","value":-30.081453,"marketCap":3188634063},{"date":"2020-10-23","value":-35.678003,"marketCap":3781868308},{"date":"2020-10-30","value":-31.688973,"marketCap":3359031133},{"date":"2020-11-06","value":-32.061084,"marketCap":3398474900},{"date":"2020-11-13","value":-36.109652,"marketCap":3827623076},{"date":"2020-11-20","value":-18.599127,"marketCap":4482389596},{"date":"2020-11-27","value":-21.931389,"marketCap":5285464677},{"date":"2020-12-04","value":-26.755116,"marketCap":6447982955},{"date":"2020-12-11","value":-25.015052,"marketCap":6028627584},{"date":"2020-12-18","value":-25.773877,"marketCap":6211504363},{"date":"2020-12-24","value":-25.453339,"marketCap":6134254689},{"date":"2020-12-31","value":-26.617743,"marketCap":6414875952},{"date":"2021-01-08","value":-27.219569,"marketCap":6559916155},{"date":"2021-01-15","value":-28.521346,"marketCap":6873644422},{"date":"2021-01-22","value":-29.554918,"marketCap":7122735206},{"date":"2021-01-29","value":-28.822259,"marketCap":6946164523},{"date":"2021-02-05","value":-32.400511,"marketCap":7808523124},{"date":"2021-02-12","value":-32.760299,"marketCap":7895231941},{"date":"2021-02-19","value":-34.474196,"marketCap":8308281216},{"date":"2021-02-26","value":-36.142302,"marketCap":8710294823},{"date":"2021-03-05","value":-53.766237,"marketCap":8763896638},{"date":"2021-03-12","value":-58.476465,"marketCap":9531663801},{"date":"2021-03-19","value":-59.633827,"marketCap":9720313850},{"date":"2021-03-26","value":-57.023397,"marketCap":9294813730},{"date":"2021-04-01","value":-56.375624,"marketCap":9189226663},{"date":"2021-04-09","value":-60.677999,"marketCap":9890513898},{"date":"2021-04-16","value":-57.439132,"marketCap":9362578564},{"date":"2021-04-23","value":-57.497142,"marketCap":9372034122},{"date":"2021-04-30","value":-56.714013,"marketCap":9244384086},{"date":"2021-05-07","value":-59.749846,"marketCap":9739224966},{"date":"2021-05-14","value":-59.28577,"marketCap":9663580500},{"date":"2021-05-21","value":21.737331,"marketCap":8521033882},{"date":"2021-05-28","value":22.308203,"marketCap":8744815427},{"date":"2021-06-04","value":21.290738,"marketCap":8345969477},{"date":"2021-06-11","value":21.856685,"marketCap":8567820407},{"date":"2021-06-18","value":20.122976,"marketCap":7888206644},{"date":"2021-06-25","value":22.797271,"marketCap":8936530402},{"date":"2021-07-02","value":21.868641,"marketCap":8572507398},{"date":"2021-07-09","value":21.442189,"marketCap":8405338036},{"date":"2021-07-16","value":19.692538,"marketCap":7719474951},{"date":"2021-07-23","value":19.756307,"marketCap":7744472238},{"date":"2021-07-30","value":20.246528,"marketCap":7936638889},{"date":"2021-08-06","value":21.111389,"marketCap":8275664605},{"date":"2021-08-13","value":21.717191,"marketCap":8513138840},{"date":"2021-08-20","value":12.300935,"marketCap":8942779724},{"date":"2021-08-27","value":12.612541,"marketCap":9169317645},{"date":"2021-09-03","value":11.543718,"marketCap":8392282820},{"date":"2021-09-10","value":10.71961,"marketCap":7793156621},{"date":"2021-09-17","value":11.028133,"marketCap":8017452610},{"date":"2021-09-24","value":11.413269,"marketCap":8297446261},{"date":"2021-10-01","value":10.054941,"marketCap":7309941771},{"date":"2021-10-08","value":9.533144,"marketCap":6930595534},{"date":"2021-10-15","value":9.609757,"marketCap":6986293196},{"date":"2021-10-22","value":10.177107,"marketCap":7398756962},{"date":"2021-10-29","value":10.048729,"marketCap":7305425745},{"date":"2021-11-05","value":12.053091,"marketCap":8762597004},{"date":"2021-11-12","value":11.872947,"marketCap":8631632232},{"date":"2021-11-19","value":8.739263,"marketCap":8581955939},{"date":"2021-11-26","value":8.265586,"marketCap":8116805196},{"date":"2021-12-03","value":6.865792,"marketCap":6742208152},{"date":"2021-12-10","value":7.334849,"marketCap":7202821340},{"date":"2021-12-17","value":6.777933,"marketCap":6655930153},{"date":"2021-12-23","value":7.112366,"marketCap":6984343181},{"date":"2021-12-31","value":6.998999,"marketCap":6873016731},{"date":"2022-01-07","value":6.830365,"marketCap":6707418636},{"date":"2022-01-14","value":6.76943,"marketCap":6647580669},{"date":"2022-01-21","value":6.637641,"marketCap":6518163670},{"date":"2022-01-28","value":8.525203,"marketCap":8371749070},{"date":"2022-02-04","value":8.457182,"marketCap":8304953199},{"date":"2022-02-11","value":8.328227,"marketCap":8178319362},{"date":"2022-02-18","value":8.183684,"marketCap":8036378138},{"date":"2022-02-25","value":8.060398,"marketCap":7915310623},{"date":"2022-03-04","value":8.718891,"marketCap":8178319362},{"date":"2022-03-11","value":8.00233,"marketCap":7506185918},{"date":"2022-03-18","value":8.558564,"marketCap":8027933445},{"date":"2022-03-25","value":8.448892,"marketCap":7925060679},{"date":"2022-04-01","value":8.272045,"marketCap":7759178345},{"date":"2022-04-08","value":7.925206,"marketCap":7433843224},{"date":"2022-04-14","value":8.362525,"marketCap":7844048377},{"date":"2022-04-22","value":7.863515,"marketCap":7375977293},{"date":"2022-04-29","value":7.934802,"marketCap":7442844591},{"date":"2022-05-06","value":7.640058,"marketCap":7166374033},{"date":"2022-05-13","value":6.640667,"marketCap":6228945957},{"date":"2022-05-20","value":5.37395,"marketCap":5040765514},{"date":"2022-05-27","value":5.739982,"marketCap":5384103369},{"date":"2022-06-03","value":5.680791,"marketCap":5328582190},{"date":"2022-06-10","value":6.265579,"marketCap":5877112710},{"date":"2022-06-17","value":5.51234,"marketCap":5170574570},{"date":"2022-06-24","value":5.375387,"marketCap":5042113090},{"date":"2022-07-01","value":3.927799,"marketCap":3684275246},{"date":"2022-07-08","value":3.994906,"marketCap":3747221371},{"date":"2022-07-15","value":3.86617,"marketCap":3626467580},{"date":"2022-07-22","value":4.144184,"marketCap":3887244384},{"date":"2022-07-29","value":3.990797,"marketCap":3743367527},{"date":"2022-08-05","value":4.1839,"marketCap":3924498214},{"date":"2022-08-12","value":4.544085,"marketCap":4262351906},{"date":"2022-08-19","value":5.493153,"marketCap":3839713637},{"date":"2022-08-26","value":5.465586,"marketCap":3820444415},{"date":"2022-09-02","value":5.000918,"marketCap":3495641459},{"date":"2022-09-09","value":5.124397,"marketCap":3581953594},{"date":"2022-09-16","value":4.795675,"marketCap":3352176694},{"date":"2022-09-23","value":4.388526,"marketCap":3067579926},{"date":"2022-09-30","value":4.196633,"marketCap":2933446203},{"date":"2022-10-07","value":4.510337,"marketCap":3152725680},{"date":"2022-10-14","value":4.501994,"marketCap":3146893779},{"date":"2022-10-21","value":4.830716,"marketCap":3376670679},{"date":"2022-10-28","value":5.087687,"marketCap":3556293229},{"date":"2022-11-04","value":4.522018,"marketCap":3160890342},{"date":"2022-11-11","value":5.211166,"marketCap":3642605364},{"date":"2022-11-18","value":6.53426,"marketCap":3613445859},{"date":"2022-11-25","value":6.734633,"marketCap":3724251978},{"date":"2022-12-02","value":6.297396,"marketCap":3482459714},{"date":"2022-12-09","value":5.280462,"marketCap":2920095503},{"date":"2022-12-16","value":5.188558,"marketCap":2869272804},{"date":"2022-12-23","value":4.990766,"marketCap":2759893517},{"date":"2022-12-30","value":5.044709,"marketCap":2789724232},{"date":"2023-01-06","value":5.442292,"marketCap":3009587646},{"date":"2023-01-13","value":5.759959,"marketCap":3185257410},{"date":"2023-01-20","value":6.145555,"marketCap":3398491777},{"date":"2023-01-27","value":6.291402,"marketCap":3479145190},{"date":"2023-02-03","value":6.944717,"marketCap":3840428289},{"date":"2023-02-10","value":6.389299,"marketCap":3533282413},{"date":"2023-02-17","value":6.479205,"marketCap":3583000271},{"date":"2023-02-24","value":5.837877,"marketCap":3228346220},{"date":"2023-03-03","value":-162.469818,"marketCap":3086926536},{"date":"2023-03-10","value":-144.38531,"marketCap":2743320898},{"date":"2023-03-17","value":-135.400068,"marketCap":2572601285},{"date":"2023-03-24","value":-125.19989,"marketCap":2378797917},{"date":"2023-03-31","value":-137.206956,"marketCap":2606932168},{"date":"2023-04-06","value":-131.728004,"marketCap":2502832073},{"date":"2023-04-14","value":-133.534892,"marketCap":2537162955},{"date":"2023-04-21","value":-134.875487,"marketCap":2562634255},{"date":"2023-04-28","value":-129.396535,"marketCap":2458534160},{"date":"2023-05-05","value":-114.125412,"marketCap":2168382831},{"date":"2023-05-11","value":-116.398595,"marketCap":2211573296},{"date":"2023-05-17","value":-113.192825,"marketCap":2150663666},{"date":"2023-05-24","value":-112.318524,"marketCap":2134051949},{"date":"2023-06-02","value":-104.857823,"marketCap":1992298628},{"date":"2023-06-06","value":-118.448416,"marketCap":2250519910},{"date":"2023-06-16","value":-138.063707,"marketCap":2623210431},{"date":"2023-06-23","value":-126.480791,"marketCap":2403135020},{"date":"2023-06-30","value":-134.396753,"marketCap":2553538316},{"date":"2023-07-07","value":-138.878585,"marketCap":2638693123},{"date":"2023-07-14","value":-145.572231,"marketCap":2765872381},{"date":"2023-07-21","value":-149.122773,"marketCap":2833332683},{"date":"2023-07-28","value":-160.29825,"marketCap":3045666748},{"date":"2023-08-04","value":-168.38883,"marketCap":3199387764},{"date":"2023-08-11","value":-162.160829,"marketCap":3081055759},{"date":"2023-08-18","value":-158.144642,"marketCap":3004748205},{"date":"2023-08-25","value":-27.286118,"marketCap":2837756309},{"date":"2023-09-01","value":-28.35336,"marketCap":2948749392},{"date":"2023-09-08","value":-25.373277,"marketCap":2638820777},{"date":"2023-09-15","value":-24.223816,"marketCap":2519276883},{"date":"2023-09-22","value":-22.24419,"marketCap":2313395731},{"date":"2023-09-29","value":-21.392737,"marketCap":2224844699},{"date":"2023-10-06","value":-19.860123,"marketCap":2065452840},{"date":"2023-10-13","value":-19.657904,"marketCap":2044421969},{"date":"2023-10-20","value":-22.127115,"marketCap":2301219964},{"date":"2023-10-27","value":-23.776804,"marketCap":2472787590},{"date":"2023-11-03","value":-25.128484,"marketCap":2613362355},{"date":"2023-11-10","value":-23.915165,"marketCap":2487177133},{"date":"2023-11-17","value":-25.341347,"marketCap":2635500113},{"date":"2023-11-24","value":-18.045391,"marketCap":2562445511},{"date":"2023-12-01","value":-18.283094,"marketCap":2596199307},{"date":"2023-12-08","value":-18.633942,"marketCap":2646019763},{"date":"2023-12-15","value":-22.181408,"marketCap":3149759927},{"date":"2023-12-22","value":-21.565474,"marketCap":3062297349},{"date":"2023-12-29","value":-22.859715,"marketCap":3246079475},{"date":"2024-01-05","value":-20.676659,"marketCap":2936085528},{"date":"2024-01-12","value":-20.840388,"marketCap":2959335074},{"date":"2024-01-19","value":-19.171909,"marketCap":2722411129},{"date":"2024-01-26","value":-21.440728,"marketCap":3044583410},{"date":"2024-02-02","value":-20.46615,"marketCap":2906193255},{"date":"2024-02-09","value":-20.988524,"marketCap":2980370378},{"date":"2024-02-16","value":-22.033272,"marketCap":3128724624},{"date":"2024-02-23","value":-21.347169,"marketCap":3031297955},{"date":"2024-03-01","value":-21.729203,"marketCap":3085546895},{"date":"2024-03-08","value":-20.918354,"marketCap":2970406286},{"date":"2024-03-15","value":8.776643,"marketCap":2782195676},{"date":"2024-03-22","value":9.62125,"marketCap":3049936367},{"date":"2024-03-28","value":9.950122,"marketCap":3154188737},{"date":"2024-04-05","value":8.987997,"marketCap":2849195101},{"date":"2024-04-12","value":8.284771,"marketCap":2626272479},{"date":"2024-04-19","value":7.994384,"marketCap":2534219854},{"date":"2024-04-26","value":8.494689,"marketCap":2692816545},{"date":"2024-05-03","value":8.624139,"marketCap":2733852053},{"date":"2024-05-10","value":8.382733,"marketCap":2657326376},{"date":"2024-05-17","value":8.844553,"marketCap":2803723322},{"date":"2024-05-24","value":9.148934,"marketCap":2900212218},{"date":"2024-05-31","value":7.354134,"marketCap":2331260452},{"date":"2024-06-07","value":9.04956,"marketCap":2497678517},{"date":"2024-06-14","value":9.025385,"marketCap":2491006179},{"date":"2024-06-21","value":8.973005,"marketCap":2476549446},{"date":"2024-06-28","value":9.351749,"marketCap":2581082741},{"date":"2024-07-05","value":8.646641,"marketCap":2386472884},{"date":"2024-07-12","value":9.182523,"marketCap":2534376376},{"date":"2024-07-15","value":9.170436,"marketCap":2531040207},{"date":"2024-08-02","value":8.465327,"marketCap":2336430349},{"date":"2024-08-09","value":8.179255,"marketCap":2257474349},{"date":"2024-08-16","value":8.018087,"marketCap":2212992096},{"date":"2024-08-23","value":7.639343,"marketCap":2108458801},{"date":"2024-08-30","value":7.741322,"marketCap":2198535364},{"date":"2024-09-06","value":8.02562,"marketCap":2279275942},{"date":"2024-09-13","value":7.622184,"marketCap":2164700334},{"date":"2024-09-20","value":7.293169,"marketCap":2071260032},{"date":"2024-09-27","value":7.931615,"marketCap":2252578713},{"date":"2024-10-04","value":7.618267,"marketCap":2163587949},{"date":"2024-10-11","value":7.359756,"marketCap":2090170569},{"date":"2024-10-18","value":7.845445,"marketCap":2228106253},{"date":"2024-10-25","value":7.477261,"marketCap":2123542105},{"date":"2024-10-31","value":7.328421,"marketCap":2081271493},{"date":"2024-11-08","value":7.191331,"marketCap":2042338033},{"date":"2024-11-15","value":7.293169,"marketCap":2071260032},{"date":"2024-11-22","value":6.423629,"marketCap":1824310662},{"date":"2024-11-29","value":6.741861,"marketCap":1665239671},{"date":"2024-12-06","value":6.935937,"marketCap":1713176386},{"date":"2024-12-13","value":6.377096,"marketCap":1575142681},{"date":"2024-12-20","value":6.246399,"marketCap":1542860605},{"date":"2024-12-27","value":6.692571,"marketCap":1653064934},{"date":"2025-01-03","value":6.323014,"marketCap":1561784581},{"date":"2025-01-10","value":6.079648,"marketCap":1501673128},{"date":"2025-01-17","value":5.791214,"marketCap":1430429926},{"date":"2025-01-24","value":6.192318,"marketCap":1529502504},{"date":"2025-01-31","value":6.052608,"marketCap":1494994078},{"date":"2025-02-07","value":5.750653,"marketCap":1420411351},{"date":"2025-02-14","value":5.345043,"marketCap":1320225597},{"date":"2025-02-21","value":5.408138,"marketCap":1335810048},{"date":"2025-02-28","value":5.137731,"marketCap":1269019545},{"date":"2025-03-07","value":5.061116,"marketCap":1250095569},{"date":"2025-03-11","value":5.430672,"marketCap":1341375923}]},{"symbol":"AMZN","name":"Amazon.com","items":[{"date":"2020-03-13","value":76.682054,"marketCap":888591642540},{"date":"2020-03-20","value":79.306428,"marketCap":919002882563},{"date":"2020-03-27","value":81.634141,"marketCap":945976430712},{"date":"2020-04-03","value":81.912972,"marketCap":949207516990},{"date":"2020-04-09","value":87.763254,"marketCap":1017000586076},{"date":"2020-04-17","value":102.174398,"marketCap":1183996929625},{"date":"2020-04-24","value":103.689591,"marketCap":1201554980935},{"date":"2020-05-01","value":107.955118,"marketCap":1140221960193},{"date":"2020-05-08","value":112.373834,"marketCap":1186892433507},{"date":"2020-05-15","value":113.798571,"marketCap":1201940506392},{"date":"2020-05-22","value":115.078331,"marketCap":1215457336860},{"date":"2020-05-29","value":115.337589,"marketCap":1218195617275},{"date":"2020-06-05","value":117.256286,"marketCap":1238460887456},{"date":"2020-06-12","value":120.185095,"marketCap":1269394976960},{"date":"2020-06-19","value":126.323696,"marketCap":1334230873360},{"date":"2020-06-26","value":127.16711,"marketCap":1343139013291},{"date":"2020-07-02","value":136.490472,"marketCap":1441612365289},{"date":"2020-07-10","value":151.115632,"marketCap":1596083302400},{"date":"2020-07-17","value":139.87499,"marketCap":1477359643503},{"date":"2020-07-24","value":142.091667,"marketCap":1500772190445},{"date":"2020-07-31","value":120.269762,"marketCap":1585155460726},{"date":"2020-08-07","value":120.375412,"marketCap":1586547933956},{"date":"2020-08-14","value":119.636619,"marketCap":1576810639141},{"date":"2020-08-21","value":124.831734,"marketCap":1645282254432},{"date":"2020-08-28","value":129.281215,"marketCap":1703926414771},{"date":"2020-09-04","value":125.207971,"marketCap":1650241061977},{"date":"2020-09-11","value":118.428099,"marketCap":1560882348239},{"date":"2020-09-18","value":112.297712,"marketCap":1480083838636},{"date":"2020-09-25","value":117.6266,"marketCap":1550318585499},{"date":"2020-10-02","value":118.761772,"marketCap":1565280159375},{"date":"2020-10-09","value":124.905081,"marketCap":1646248971459},{"date":"2020-10-16","value":124.375309,"marketCap":1639266569724},{"date":"2020-10-23","value":121.779271,"marketCap":1605050797664},{"date":"2020-10-30","value":87.667138,"marketCap":1523391854265},{"date":"2020-11-06","value":95.613962,"marketCap":1661483814850},{"date":"2020-11-13","value":90.342644,"marketCap":1569884118882},{"date":"2020-11-20","value":89.493446,"marketCap":1555127616590},{"date":"2020-11-27","value":92.26366,"marketCap":1603265625087},{"date":"2020-12-04","value":91.317734,"marketCap":1586828256332},{"date":"2020-12-11","value":89.984889,"marketCap":1563667421724},{"date":"2020-12-18","value":92.445858,"marketCap":1606431675051},{"date":"2020-12-24","value":91.609654,"marketCap":1591900960792},{"date":"2020-12-31","value":94.042037,"marketCap":1634168480448},{"date":"2021-01-08","value":91.898687,"marketCap":1596923490134},{"date":"2021-01-15","value":89.633487,"marketCap":1557561109827},{"date":"2021-01-22","value":95.061305,"marketCap":1651880297208},{"date":"2021-01-29","value":92.577237,"marketCap":1608714642934},{"date":"2021-02-05","value":79.134806,"marketCap":1688024553247},{"date":"2021-02-12","value":77.377488,"marketCap":1650539193778},{"date":"2021-02-19","value":76.720972,"marketCap":1636535058275},{"date":"2021-02-26","value":73.015353,"marketCap":1557490500566},{"date":"2021-03-05","value":70.832397,"marketCap":1510925868781},{"date":"2021-03-12","value":72.934145,"marketCap":1555758237851},{"date":"2021-03-19","value":72.591132,"marketCap":1548441442135},{"date":"2021-03-26","value":72.04982,"marketCap":1536894702578},{"date":"2021-04-01","value":74.622294,"marketCap":1591768152623},{"date":"2021-04-09","value":79.60813,"marketCap":1698121026344},{"date":"2021-04-16","value":80.339142,"marketCap":1713714240086},{"date":"2021-04-23","value":78.955191,"marketCap":1684193170175},{"date":"2021-04-30","value":65.000268,"marketCap":1748702208681},{"date":"2021-05-07","value":61.704533,"marketCap":1660037052654},{"date":"2021-05-14","value":60.416495,"marketCap":1625384968754},{"date":"2021-05-21","value":60.044949,"marketCap":1615389272306},{"date":"2021-05-28","value":60.419682,"marketCap":1625470703789},{"date":"2021-06-04","value":60.103812,"marketCap":1616972848837},{"date":"2021-06-11","value":62.739687,"marketCap":1687885809356},{"date":"2021-06-18","value":65.36544,"marketCap":1758526435058},{"date":"2021-06-25","value":63.763782,"marketCap":1715437015054},{"date":"2021-07-02","value":65.816844,"marketCap":1770670550621},{"date":"2021-07-09","value":69.722761,"marketCap":1875751444254},{"date":"2021-07-16","value":66.991281,"marketCap":1802266432681},{"date":"2021-07-23","value":68.547387,"marketCap":1844130346007},{"date":"2021-07-30","value":57.246634,"marketCap":1685226409946},{"date":"2021-08-06","value":57.545117,"marketCap":1694013152968},{"date":"2021-08-13","value":56.668248,"marketCap":1668199879664},{"date":"2021-08-20","value":55.050762,"marketCap":1620584341974},{"date":"2021-08-27","value":57.625802,"marketCap":1696388359007},{"date":"2021-09-03","value":59.835092,"marketCap":1761425450586},{"date":"2021-09-10","value":59.68198,"marketCap":1756918129958},{"date":"2021-09-17","value":59.56792,"marketCap":1753560429310},{"date":"2021-09-24","value":58.931386,"marketCap":1734822130070},{"date":"2021-10-01","value":56.483997,"marketCap":1662775901695},{"date":"2021-10-08","value":56.576208,"marketCap":1665490422882},{"date":"2021-10-15","value":58.647526,"marketCap":1726465861490},{"date":"2021-10-22","value":57.383575,"marketCap":1689257676486},{"date":"2021-10-29","value":65.122791,"marketCap":1710319848116},{"date":"2021-11-05","value":67.952915,"marketCap":1784647403303},{"date":"2021-11-12","value":68.071867,"marketCap":1787771432643},{"date":"2021-11-19","value":70.995839,"marketCap":1864563725263},{"date":"2021-11-26","value":67.674267,"marketCap":1777329263147},{"date":"2021-12-03","value":65.458018,"marketCap":1719123930799},{"date":"2021-12-10","value":66.509467,"marketCap":1746738118708},{"date":"2021-12-17","value":65.661935,"marketCap":1724479409667},{"date":"2021-12-23","value":66.067839,"marketCap":1735139652639},{"date":"2021-12-31","value":64.387259,"marketCap":1691002595270},{"date":"2022-01-07","value":62.77948,"marketCap":1648777484429},{"date":"2022-01-14","value":62.618818,"marketCap":1644558016231},{"date":"2022-01-21","value":55.089714,"marketCap":1446821159193},{"date":"2022-01-28","value":55.6053,"marketCap":1460362000647},{"date":"2022-02-04","value":48.08415,"marketCap":1604279567403},{"date":"2022-02-11","value":46.758507,"marketCap":1560050811286},{"date":"2022-02-18","value":46.547429,"marketCap":1553008404652},{"date":"2022-02-25","value":46.909494,"marketCap":1565088370945},{"date":"2022-03-04","value":44.424295,"marketCap":1482172174336},{"date":"2022-03-11","value":44.388759,"marketCap":1480986566860},{"date":"2022-03-18","value":49.185599,"marketCap":1641028310694},{"date":"2022-03-25","value":50.260205,"marketCap":1676881487822},{"date":"2022-04-01","value":49.868406,"marketCap":1663809494150},{"date":"2022-04-08","value":47.094026,"marketCap":1571245086642},{"date":"2022-04-14","value":46.246768,"marketCap":1542977183220},{"date":"2022-04-22","value":44.004186,"marketCap":1468155658445},{"date":"2022-04-29","value":59.052486,"marketCap":1264490889188},{"date":"2022-05-06","value":54.534275,"marketCap":1167742428111},{"date":"2022-05-13","value":53.718203,"marketCap":1150267879589},{"date":"2022-05-20","value":51.121978,"marketCap":1094674905425},{"date":"2022-05-27","value":54.711981,"marketCap":1171547657309},{"date":"2022-06-03","value":58.134732,"marketCap":1244839017007},{"date":"2022-06-10","value":52.100314,"marketCap":1115624014833},{"date":"2022-06-17","value":50.470545,"marketCap":1080725789836},{"date":"2022-06-24","value":55.336092,"marketCap":1184911744345},{"date":"2022-07-01","value":52.05755,"marketCap":1114708317967},{"date":"2022-07-08","value":54.898953,"marketCap":1175551287494},{"date":"2022-07-15","value":53.953403,"marketCap":1155304212351},{"date":"2022-07-22","value":58.167993,"marketCap":1245551225680},{"date":"2022-07-29","value":118.446672,"marketCap":1374810522689},{"date":"2022-08-05","value":123.581263,"marketCap":1434407718374},{"date":"2022-08-12","value":125.994959,"marketCap":1462423494123},{"date":"2022-08-19","value":121.325554,"marketCap":1408225702492},{"date":"2022-08-26","value":114.760299,"marketCap":1332022792453},{"date":"2022-09-02","value":111.916526,"marketCap":1299015114843},{"date":"2022-09-09","value":116.972123,"marketCap":1357695430594},{"date":"2022-09-16","value":108.423249,"marketCap":1258468646667},{"date":"2022-09-23","value":99.865597,"marketCap":1159139987192},{"date":"2022-09-30","value":99.180985,"marketCap":1151193694434},{"date":"2022-10-07","value":100.550209,"marketCap":1167086279950},{"date":"2022-10-14","value":93.826967,"marketCap":1089049610044},{"date":"2022-10-21","value":104.728099,"marketCap":1215579040883},{"date":"2022-10-28","value":93.169042,"marketCap":1054953058340},{"date":"2022-11-04","value":81.970017,"marketCap":928146496932},{"date":"2022-11-11","value":90.808507,"marketCap":1028224724399},{"date":"2022-11-18","value":84.817074,"marketCap":960383724128},{"date":"2022-11-25","value":84.159367,"marketCap":952936516580},{"date":"2022-12-02","value":84.808064,"marketCap":960281707586},{"date":"2022-12-09","value":80.267188,"marketCap":908865370539},{"date":"2022-12-16","value":79.158998,"marketCap":896317335903},{"date":"2022-12-23","value":76.807473,"marketCap":869691018504},{"date":"2022-12-30","value":75.681264,"marketCap":856938950784},{"date":"2023-01-06","value":77.555276,"marketCap":878158391470},{"date":"2023-01-13","value":88.402924,"marketCap":1000986307749},{"date":"2023-01-20","value":87.619082,"marketCap":992110868616},{"date":"2023-01-27","value":92.11491,"marketCap":1043017122954},{"date":"2023-02-03","value":-389.222699,"marketCap":1059464186276},{"date":"2023-02-10","value":-367.463271,"marketCap":1000235024880},{"date":"2023-02-17","value":-365.919783,"marketCap":996033648380},{"date":"2023-02-24","value":-351.990737,"marketCap":958118787279},{"date":"2023-03-03","value":-357.261187,"marketCap":972464950939},{"date":"2023-03-10","value":-341.562777,"marketCap":929733877752},{"date":"2023-03-17","value":-372.507845,"marketCap":1013966352955},{"date":"2023-03-24","value":-369.420867,"marketCap":1005563599954},{"date":"2023-03-31","value":-388.846238,"marketCap":1058439460300},{"date":"2023-04-06","value":-380.601749,"marketCap":1035997961432},{"date":"2023-04-14","value":-385.899832,"marketCap":1050419342131},{"date":"2023-04-21","value":-391.213492,"marketCap":1064883124088},{"date":"2023-04-28","value":262.350655,"marketCap":1126533712430},{"date":"2023-05-05","value":248.504141,"marketCap":1067076783552},{"date":"2023-05-12","value":268.049948,"marketCap":1151006476719},{"date":"2023-05-19","value":282.315042,"marketCap":1212260788237},{"date":"2023-05-26","value":274.788233,"marketCap":1179940674120},{"date":"2023-06-02","value":293.35436,"marketCap":1259663622275},{"date":"2023-06-09","value":296.890765,"marketCap":1274848945734},{"date":"2023-06-16","value":303.724629,"marketCap":1304193557281},{"date":"2023-06-23","value":310.988596,"marketCap":1335385032493},{"date":"2023-06-30","value":305.612305,"marketCap":1312299236695},{"date":"2023-07-07","value":306.711458,"marketCap":1317018999391},{"date":"2023-07-14","value":320.904867,"marketCap":1377965500298},{"date":"2023-07-21","value":310.534598,"marketCap":1333435565292},{"date":"2023-07-28","value":306.448617,"marketCap":1315890360486},{"date":"2023-08-04","value":101.001853,"marketCap":1320296220000},{"date":"2023-08-11","value":109.365633,"marketCap":1429627550293},{"date":"2023-08-18","value":105.750631,"marketCap":1382372251648},{"date":"2023-08-25","value":104.061526,"marketCap":1360292264944},{"date":"2023-09-01","value":108.931517,"marketCap":1423952787355},{"date":"2023-09-08","value":108.805229,"marketCap":1422301947228},{"date":"2023-09-15","value":114.227731,"marketCap":1493184895197},{"date":"2023-09-22","value":102.080379,"marketCap":1334394710446},{"date":"2023-09-29","value":99.436218,"marketCap":1299830245280},{"date":"2023-10-06","value":99.420432,"marketCap":1299623890264},{"date":"2023-10-13","value":104.448284,"marketCap":1365347962834},{"date":"2023-10-20","value":101.346328,"marketCap":1324799202206},{"date":"2023-11-03","value":71.060292,"marketCap":1426819603009},{"date":"2023-11-10","value":72.362404,"marketCap":1452964700391},{"date":"2023-11-17","value":73.510114,"marketCap":1476009588598},{"date":"2023-11-24","value":75.522469,"marketCap":1516415648189},{"date":"2023-11-30","value":75.306308,"marketCap":1512075355343},{"date":"2023-12-08","value":75.594522,"marketCap":1517862412471},{"date":"2023-12-14","value":76.603273,"marketCap":1538117112420},{"date":"2023-12-22","value":79.176616,"marketCap":1589787265350},{"date":"2023-12-29","value":78.939868,"marketCap":1585033611280},{"date":"2024-01-05","value":74.405638,"marketCap":1493990801818},{"date":"2024-01-12","value":79.866272,"marketCap":1603634866335},{"date":"2024-01-19","value":79.001628,"marketCap":1586273694951},{"date":"2024-01-26","value":81.18897,"marketCap":1630193324941},{"date":"2024-02-02","value":82.364871,"marketCap":1653804240000},{"date":"2024-02-09","value":57.984974,"marketCap":1764192838463},{"date":"2024-02-16","value":57.971318,"marketCap":1763777343211},{"date":"2024-02-23","value":59.603255,"marketCap":1813429025782},{"date":"2024-03-01","value":60.347527,"marketCap":1836073516997},{"date":"2024-03-08","value":60.368012,"marketCap":1836696759874},{"date":"2024-03-15","value":61.026932,"marketCap":1856744405766},{"date":"2024-03-22","value":60.822086,"marketCap":1850511976991},{"date":"2024-03-28","value":61.395654,"marketCap":1867962777560},{"date":"2024-04-05","value":61.453694,"marketCap":1869728632380},{"date":"2024-04-12","value":64.638907,"marketCap":1966638759816},{"date":"2024-04-19","value":61.277889,"marketCap":1864379785952},{"date":"2024-04-26","value":59.380265,"marketCap":1806644556558},{"date":"2024-05-03","value":51.011363,"marketCap":1922312216098},{"date":"2024-05-10","value":52.331385,"marketCap":1972055895142},{"date":"2024-05-17","value":50.710354,"marketCap":1910968992216},{"date":"2024-05-24","value":49.997874,"marketCap":1884119893485},{"date":"2024-05-31","value":49.520126,"marketCap":1866116428057},{"date":"2024-06-07","value":51.088687,"marketCap":1925226071775},{"date":"2024-06-14","value":50.765585,"marketCap":1913050317699},{"date":"2024-06-21","value":51.392457,"marketCap":1936673361931},{"date":"2024-06-28","value":54.637279,"marketCap":2058951234057},{"date":"2024-07-05","value":54.565479,"marketCap":2056245510929},{"date":"2024-07-12","value":53.864045,"marketCap":2029812677295},{"date":"2024-07-15","value":53.709398,"marketCap":2023984965943},{"date":"2024-08-02","value":43.470008,"marketCap":1930894300000},{"date":"2024-08-09","value":39.176141,"marketCap":1740164988869},{"date":"2024-08-16","value":41.961947,"marketCap":1863907722396},{"date":"2024-08-23","value":41.61697,"marketCap":1848584194750},{"date":"2024-08-30","value":40.669465,"marketCap":1806496971557},{"date":"2024-09-06","value":42.032833,"marketCap":1867056392461},{"date":"2024-09-13","value":44.185394,"marketCap":1962671006747},{"date":"2024-09-20","value":44.863533,"marketCap":1992793283695},{"date":"2024-09-27","value":45.168342,"marketCap":2006332564971},{"date":"2024-10-04","value":42.994515,"marketCap":1909773349666},{"date":"2024-10-11","value":44.102694,"marketCap":1958997558338},{"date":"2024-10-18","value":44.310625,"marketCap":1968233657193},{"date":"2024-10-25","value":44.038897,"marketCap":1956163755280},{"date":"2024-10-31","value":45.53931,"marketCap":2022810604975},{"date":"2024-11-08","value":44.290488,"marketCap":2208678062230},{"date":"2024-11-15","value":44.592013,"marketCap":2223714527971},{"date":"2024-11-22","value":41.829788,"marketCap":2085967883767},{"date":"2024-11-29","value":43.835037,"marketCap":2185965638453},{"date":"2024-12-06","value":46.504485,"marketCap":2319085677814},{"date":"2024-12-13","value":48.2799,"marketCap":2407622070501},{"date":"2024-12-20","value":47.082233,"marketCap":2347896807976},{"date":"2024-12-27","value":47.875055,"marketCap":2387433249366},{"date":"2025-01-03","value":46.434903,"marketCap":2315615724181},{"date":"2025-01-10","value":46.837639,"marketCap":2335699395207},{"date":"2025-01-17","value":46.52768,"marketCap":2320242329025},{"date":"2025-01-24","value":49.639927,"marketCap":2475443891503},{"date":"2025-01-31","value":49.475459,"marketCap":2467242182917},{"date":"2025-02-07","value":42.700618,"marketCap":2529926190000},{"date":"2025-02-14","value":41.206436,"marketCap":2441398910820},{"date":"2025-02-21","value":39.866695,"marketCap":2362021917973},{"date":"2025-02-28","value":37.337463,"marketCap":2212170024936},{"date":"2025-03-07","value":35.899343,"marketCap":2126964280946},{"date":"2025-03-11","value":34.7975,"marketCap":2061682268138}]},{"symbol":"BABA","name":"Alibaba","items":[{"date":"2020-03-13","value":21.194218,"marketCap":520647955706},{"date":"2020-03-20","value":20.056082,"marketCap":486564300873},{"date":"2020-03-27","value":20.864888,"marketCap":506128855497},{"date":"2020-04-03","value":20.685975,"marketCap":502156902021},{"date":"2020-04-09","value":21.563363,"marketCap":527008448773},{"date":"2020-04-17","value":23.10512,"marketCap":562246117115},{"date":"2020-04-24","value":22.565008,"marketCap":548451630041},{"date":"2020-05-01","value":21.411613,"marketCap":521936156833},{"date":"2020-05-08","value":22.190202,"marketCap":539944135095},{"date":"2020-05-15","value":22.552807,"marketCap":546626678444},{"date":"2020-05-22","value":25.568344,"marketCap":535945344095},{"date":"2020-05-29","value":26.58123,"marketCap":556583399659},{"date":"2020-06-05","value":27.928826,"marketCap":589217828222},{"date":"2020-06-12","value":27.688598,"marketCap":584091861236},{"date":"2020-06-19","value":28.019141,"marketCap":592143118283},{"date":"2020-06-26","value":27.418653,"marketCap":578912219202},{"date":"2020-07-02","value":28.373352,"marketCap":600087025236},{"date":"2020-07-10","value":33.070947,"marketCap":705944129564},{"date":"2020-07-17","value":31.275992,"marketCap":668430451632},{"date":"2020-07-24","value":31.627653,"marketCap":673461125097},{"date":"2020-07-31","value":31.69023,"marketCap":678924544666},{"date":"2020-08-07","value":31.792814,"marketCap":681845580871},{"date":"2020-08-14","value":31.949579,"marketCap":686903300967},{"date":"2020-08-21","value":28.349544,"marketCap":719158208280},{"date":"2020-08-28","value":30.585213,"marketCap":781928977400},{"date":"2020-09-04","value":29.679639,"marketCap":761339082874},{"date":"2020-09-11","value":28.616686,"marketCap":734877956926},{"date":"2020-09-18","value":28.424662,"marketCap":737042466206},{"date":"2020-09-25","value":28.513423,"marketCap":733471025894},{"date":"2020-10-02","value":30.165095,"marketCap":779683299022},{"date":"2020-10-09","value":30.93173,"marketCap":810987514484},{"date":"2020-10-16","value":31.726177,"marketCap":831469183546},{"date":"2020-10-23","value":31.945946,"marketCap":838530895072},{"date":"2020-10-30","value":31.42141,"marketCap":824380415654},{"date":"2020-11-06","value":40.709247,"marketCap":811555698170},{"date":"2020-11-13","value":35.371245,"marketCap":705738250744},{"date":"2020-11-20","value":36.479756,"marketCap":732524053084},{"date":"2020-11-27","value":37.332059,"marketCap":748054407168},{"date":"2020-12-04","value":35.827374,"marketCap":723081381350},{"date":"2020-12-11","value":35.550415,"marketCap":715749106164},{"date":"2020-12-18","value":34.889603,"marketCap":703465516000},{"date":"2020-12-24","value":29.760729,"marketCap":600651325200},{"date":"2020-12-31","value":31.253283,"marketCap":630958631778},{"date":"2021-01-08","value":31.445373,"marketCap":640339102134},{"date":"2021-01-15","value":32.449333,"marketCap":660048934356},{"date":"2021-01-22","value":34.479493,"marketCap":701149492332},{"date":"2021-01-29","value":33.568862,"marketCap":688163234238},{"date":"2021-02-05","value":29.264585,"marketCap":720262878462},{"date":"2021-02-12","value":29.459552,"marketCap":726173117010},{"date":"2021-02-19","value":28.986523,"marketCap":714623751774},{"date":"2021-02-26","value":26.215298,"marketCap":644595558336},{"date":"2021-03-05","value":25.877832,"marketCap":634103529354},{"date":"2021-03-12","value":25.70529,"marketCap":628627069782},{"date":"2021-03-19","value":26.586574,"marketCap":650099129094},{"date":"2021-03-26","value":25.322736,"marketCap":616128813036},{"date":"2021-04-01","value":25.090556,"marketCap":608266569096},{"date":"2021-04-09","value":24.924446,"marketCap":605419894566},{"date":"2021-04-16","value":26.511366,"marketCap":647116898634},{"date":"2021-04-23","value":25.680738,"marketCap":629196404688},{"date":"2021-04-30","value":25.472299,"marketCap":626132840670},{"date":"2021-05-07","value":24.689438,"marketCap":610842131766},{"date":"2021-05-14","value":24.282238,"marketCap":568006457886},{"date":"2021-05-21","value":24.450488,"marketCap":572208691716},{"date":"2021-05-28","value":24.532955,"marketCap":580070935656},{"date":"2021-06-04","value":25.218037,"marketCap":593789195772},{"date":"2021-06-11","value":24.382019,"marketCap":573781140504},{"date":"2021-06-18","value":24.666381,"marketCap":575570478780},{"date":"2021-06-25","value":26.559703,"marketCap":619490600100},{"date":"2021-07-02","value":25.372905,"marketCap":590346075150},{"date":"2021-07-09","value":24.023835,"marketCap":558327764484},{"date":"2021-07-16","value":24.742432,"marketCap":575028255060},{"date":"2021-07-23","value":24.163981,"marketCap":561385560089},{"date":"2021-07-30","value":22.767793,"marketCap":530561407417},{"date":"2021-08-06","value":23.302606,"marketCap":532396331723},{"date":"2021-08-13","value":22.361673,"marketCap":511332532663},{"date":"2021-08-20","value":18.796766,"marketCap":428215920154},{"date":"2021-08-27","value":18.889767,"marketCap":432309399765},{"date":"2021-09-03","value":20.121189,"marketCap":461668594595},{"date":"2021-09-10","value":19.827102,"marketCap":455704584565},{"date":"2021-09-17","value":18.941188,"marketCap":433881729682},{"date":"2021-09-24","value":17.169557,"marketCap":393299352342},{"date":"2021-10-01","value":17.013681,"marketCap":390913748330},{"date":"2021-10-08","value":19.049819,"marketCap":437866772748},{"date":"2021-10-15","value":19.786405,"marketCap":455433493200},{"date":"2021-10-22","value":20.765886,"marketCap":481729355605},{"date":"2021-10-29","value":19.337551,"marketCap":447138097431},{"date":"2021-11-05","value":18.590321,"marketCap":430303323664},{"date":"2021-11-12","value":19.476495,"marketCap":452207505956},{"date":"2021-11-19","value":19.484147,"marketCap":380449621641},{"date":"2021-11-26","value":18.526149,"marketCap":361500335227},{"date":"2021-12-03","value":15.516503,"marketCap":303513892254},{"date":"2021-12-10","value":17.312184,"marketCap":339026861069},{"date":"2021-12-17","value":16.920474,"marketCap":331002556665},{"date":"2021-12-23","value":16.429577,"marketCap":321677013709},{"date":"2021-12-31","value":16.40188,"marketCap":322029432483},{"date":"2022-01-07","value":17.993432,"marketCap":351903700906},{"date":"2022-01-14","value":18.167331,"marketCap":356674908930},{"date":"2022-01-21","value":16.978504,"marketCap":334065889089},{"date":"2022-01-28","value":15.931373,"marketCap":312378579889},{"date":"2022-02-04","value":16.897787,"marketCap":331327866303},{"date":"2022-02-11","value":16.887851,"marketCap":331409193712},{"date":"2022-02-18","value":16.3607,"marketCap":322571615213},{"date":"2022-02-25","value":25.104545,"marketCap":290088750000},{"date":"2022-03-04","value":23.403345,"marketCap":270362500000},{"date":"2022-03-11","value":20.237127,"marketCap":233033125000},{"date":"2022-03-18","value":25.362912,"marketCap":291056250000},{"date":"2022-03-25","value":26.478324,"marketCap":303660625000},{"date":"2022-04-01","value":25.813957,"marketCap":296162500000},{"date":"2022-04-08","value":24.255726,"marketCap":278236875000},{"date":"2022-04-14","value":22.418816,"marketCap":256629375000},{"date":"2022-04-22","value":20.70194,"marketCap":232441875000},{"date":"2022-04-29","value":23.621581,"marketCap":260929375000},{"date":"2022-05-06","value":22.100398,"marketCap":242009375000},{"date":"2022-05-13","value":21.989061,"marketCap":236473125000},{"date":"2022-05-20","value":21.385315,"marketCap":233248125000},{"date":"2022-05-27","value":27.017111,"marketCap":251039375000},{"date":"2022-06-03","value":26.802319,"marketCap":250501875000},{"date":"2022-06-10","value":31.814237,"marketCap":295195000000},{"date":"2022-06-17","value":29.647388,"marketCap":274770000000},{"date":"2022-06-24","value":33.96862,"marketCap":316103750000},{"date":"2022-07-01","value":33.559365,"marketCap":311750000000},{"date":"2022-07-08","value":34.937286,"marketCap":324918750000},{"date":"2022-07-15","value":29.447242,"marketCap":271275302100},{"date":"2022-07-22","value":28.897226,"marketCap":266429208750},{"date":"2022-07-29","value":25.641881,"marketCap":236664132650},{"date":"2022-08-05","value":41.601312,"marketCap":245111694284},{"date":"2022-08-12","value":42.465244,"marketCap":250906957909},{"date":"2022-08-19","value":40.608205,"marketCap":237298624432},{"date":"2022-08-26","value":44.753338,"marketCap":259458498208},{"date":"2022-09-02","value":42.092202,"marketCap":243043776892},{"date":"2022-09-09","value":42.406691,"marketCap":243943939029},{"date":"2022-09-16","value":40.152618,"marketCap":228826510205},{"date":"2022-09-23","value":37.32538,"marketCap":208625812844},{"date":"2022-09-30","value":37.817285,"marketCap":211776380323},{"date":"2022-10-07","value":38.410415,"marketCap":215085799943},{"date":"2022-10-14","value":34.894227,"marketCap":193323056521},{"date":"2022-10-21","value":34.729773,"marketCap":191099126537},{"date":"2022-10-28","value":30.720498,"marketCap":168753925263},{"date":"2022-11-04","value":33.323608,"marketCap":184824466937},{"date":"2022-11-11","value":33.424435,"marketCap":187366101205},{"date":"2022-11-18","value":108.989193,"marketCap":213073672814},{"date":"2022-11-25","value":102.976054,"marketCap":199888945048},{"date":"2022-12-02","value":120.246351,"marketCap":238437064781},{"date":"2022-12-09","value":120.859095,"marketCap":241825910472},{"date":"2022-12-16","value":115.087913,"marketCap":229779623055},{"date":"2022-12-23","value":113.83199,"marketCap":226761432362},{"date":"2022-12-30","value":115.566835,"marketCap":233221419460},{"date":"2023-01-06","value":139.670167,"marketCap":284345333750},{"date":"2023-01-13","value":149.338856,"marketCap":309788151788},{"date":"2023-01-20","value":154.631464,"marketCap":317333628522},{"date":"2023-01-27","value":152.742381,"marketCap":313415275692},{"date":"2023-02-03","value":136.769878,"marketCap":281512470555},{"date":"2023-02-10","value":134.201959,"marketCap":274417074890},{"date":"2023-02-17","value":130.639917,"marketCap":264780044956},{"date":"2023-02-24","value":48.508007,"marketCap":230287500000},{"date":"2023-03-03","value":48.540218,"marketCap":232098750000},{"date":"2023-03-10","value":45.001494,"marketCap":214659000000},{"date":"2023-03-17","value":44.0656,"marketCap":211321125000},{"date":"2023-03-24","value":46.760835,"marketCap":224853750000},{"date":"2023-03-31","value":54.996608,"marketCap":264390750000},{"date":"2023-04-06","value":53.093786,"marketCap":254998125000},{"date":"2023-04-14","value":51.760319,"marketCap":248839875000},{"date":"2023-04-21","value":48.862692,"marketCap":234789750000},{"date":"2023-04-28","value":45.827869,"marketCap":218566125000},{"date":"2023-05-05","value":44.669625,"marketCap":213442875000},{"date":"2023-05-12","value":47.849989,"marketCap":227415375000},{"date":"2023-05-19","value":21.467886,"marketCap":221929875000},{"date":"2023-05-26","value":19.623773,"marketCap":201873750000},{"date":"2023-06-02","value":20.737492,"marketCap":212687500000},{"date":"2023-06-09","value":21.565992,"marketCap":220733750000},{"date":"2023-06-16","value":23.153614,"marketCap":236262500000},{"date":"2023-06-23","value":21.963318,"marketCap":222655625000},{"date":"2023-06-30","value":21.331735,"marketCap":214096875000},{"date":"2023-07-07","value":21.4043,"marketCap":214840000000},{"date":"2023-07-14","value":24.322978,"marketCap":247563125000},{"date":"2023-07-21","value":23.219673,"marketCap":235493750000},{"date":"2023-07-28","value":23.957145,"marketCap":243064659817},{"date":"2023-08-04","value":24.468376,"marketCap":248514768492},{"date":"2023-08-11","value":21.615546,"marketCap":252666019493},{"date":"2023-08-18","value":19.925636,"marketCap":230561397928},{"date":"2023-08-25","value":19.549253,"marketCap":226644524758},{"date":"2023-09-01","value":20.328063,"marketCap":236284102234},{"date":"2023-09-08","value":19.877611,"marketCap":228831869515},{"date":"2023-09-15","value":19.305735,"marketCap":223821323968},{"date":"2023-09-22","value":18.529672,"marketCap":213927404078},{"date":"2023-09-29","value":18.828459,"marketCap":217564500593},{"date":"2023-10-06","value":18.416342,"marketCap":212808297459},{"date":"2023-10-13","value":18.600213,"marketCap":214944773733},{"date":"2023-10-20","value":17.997372,"marketCap":207568843738},{"date":"2023-10-27","value":18.199326,"marketCap":209857925461},{"date":"2023-11-03","value":18.396836,"marketCap":212147007183},{"date":"2023-11-10","value":18.165051,"marketCap":210417478771},{"date":"2023-11-17","value":10.984761,"marketCap":201210283398},{"date":"2023-11-24","value":10.754042,"marketCap":199633360434},{"date":"2023-12-01","value":10.245783,"marketCap":190451599303},{"date":"2023-12-08","value":9.909905,"marketCap":183965867756},{"date":"2023-12-15","value":9.873118,"marketCap":184423684101},{"date":"2023-12-22","value":10.441335,"marketCap":193961524611},{"date":"2023-12-29","value":10.523085,"marketCap":196454080264},{"date":"2024-01-05","value":10.082559,"marketCap":187160423243},{"date":"2024-01-12","value":9.769866,"marketCap":181444835713},{"date":"2024-01-19","value":9.254588,"marketCap":170590233079},{"date":"2024-01-26","value":9.966472,"marketCap":185129885568},{"date":"2024-02-02","value":9.832703,"marketCap":181645382644},{"date":"2024-02-09","value":12.661772,"marketCap":177433897096},{"date":"2024-02-16","value":13.224785,"marketCap":185054680469},{"date":"2024-02-23","value":13.686674,"marketCap":190820404732},{"date":"2024-03-01","value":13.30441,"marketCap":185581116163},{"date":"2024-03-08","value":13.041707,"marketCap":181845929575},{"date":"2024-03-15","value":13.198526,"marketCap":184001809082},{"date":"2024-03-22","value":13.285994,"marketCap":185079748835},{"date":"2024-03-28","value":12.932651,"marketCap":179464434771},{"date":"2024-04-05","value":12.630485,"marketCap":175099318750},{"date":"2024-04-12","value":13.145376,"marketCap":182156831250},{"date":"2024-04-19","value":12.098747,"marketCap":167628090000},{"date":"2024-04-26","value":13.204713,"marketCap":182789573750},{"date":"2024-05-03","value":14.110716,"marketCap":195493096250},{"date":"2024-05-10","value":13.922604,"marketCap":193375842500},{"date":"2024-05-17","value":19.038597,"marketCap":210995287500},{"date":"2024-05-24","value":17.798555,"marketCap":196636900000},{"date":"2024-05-31","value":17.429305,"marketCap":192560125220},{"date":"2024-06-07","value":17.519733,"marketCap":193479035776},{"date":"2024-06-14","value":16.586918,"marketCap":183008291808},{"date":"2024-06-21","value":16.315875,"marketCap":179792104861},{"date":"2024-06-28","value":15.898645,"marketCap":175004097227},{"date":"2024-07-05","value":16.315884,"marketCap":179554848083},{"date":"2024-07-12","value":16.924125,"marketCap":186564068697},{"date":"2024-07-15","value":17.159639,"marketCap":189248956594},{"date":"2024-08-02","value":16.771834,"marketCap":185281024924},{"date":"2024-08-09","value":17.110795,"marketCap":190817121206},{"date":"2024-08-16","value":19.326262,"marketCap":188987595825},{"date":"2024-08-23","value":20.074073,"marketCap":197113539724},{"date":"2024-08-30","value":19.205201,"marketCap":189822506705},{"date":"2024-09-06","value":19.481007,"marketCap":192703330199},{"date":"2024-09-13","value":20.263316,"marketCap":199732151878},{"date":"2024-09-20","value":20.78466,"marketCap":206320329761},{"date":"2024-09-27","value":24.478121,"marketCap":244945318722},{"date":"2024-10-04","value":26.323782,"marketCap":262635100000},{"date":"2024-10-11","value":25.670938,"marketCap":254349200000},{"date":"2024-10-18","value":23.644192,"marketCap":232912925000},{"date":"2024-10-25","value":22.285922,"marketCap":219616193414},{"date":"2024-10-31","value":22.81546,"marketCap":224881847773},{"date":"2024-11-08","value":23.234159,"marketCap":228041261930},{"date":"2024-11-15","value":21.248344,"marketCap":206074200015},{"date":"2024-11-22","value":16.318706,"marketCap":194654439916},{"date":"2024-11-29","value":16.650356,"marketCap":198459668738},{"date":"2024-12-06","value":16.070366,"marketCap":191145486143},{"date":"2024-12-13","value":17.059287,"marketCap":202684631355},{"date":"2024-12-20","value":16.157732,"marketCap":191204865337},{"date":"2024-12-27","value":16.500792,"marketCap":195219010891},{"date":"2025-01-03","value":16.287078,"marketCap":192656307797},{"date":"2025-01-10","value":16.08992,"marketCap":189475282952},{"date":"2025-01-17","value":15.812356,"marketCap":186206677918},{"date":"2025-01-24","value":16.429777,"marketCap":194653583764},{"date":"2025-01-31","value":19.501659,"marketCap":232220592061},{"date":"2025-02-07","value":19.151962,"marketCap":226886264168},{"date":"2025-02-14","value":22.821978,"marketCap":270193106383},{"date":"2025-02-21","value":18.44129,"marketCap":307329401663},{"date":"2025-02-28","value":18.581653,"marketCap":308634905999},{"date":"2025-03-07","value":18.955469,"marketCap":316277659457},{"date":"2025-03-11","value":17.910178,"marketCap":299514384916}]},{"symbol":"PDD","name":"PDD Holdings Inc","items":[{"date":"2020-03-13","value":-39.461933,"marketCap":39241178126},{"date":"2020-03-20","value":-39.733788,"marketCap":39020330264},{"date":"2020-03-27","value":-41.809816,"marketCap":41054455315},{"date":"2020-04-03","value":-43.695532,"marketCap":42937565896},{"date":"2020-04-09","value":-48.270344,"marketCap":47754951338},{"date":"2020-04-17","value":-52.520073,"marketCap":51734530617},{"date":"2020-04-24","value":-60.33933,"marketCap":59366333063},{"date":"2020-05-01","value":-55.139033,"marketCap":54408160401},{"date":"2020-05-08","value":-66.387979,"marketCap":65390393086},{"date":"2020-05-15","value":-74.826356,"marketCap":73414488941},{"date":"2020-05-22","value":-63.691812,"marketCap":82276923168},{"date":"2020-05-29","value":-62.061308,"marketCap":80085267136},{"date":"2020-06-05","value":-64.202869,"marketCap":83474549415},{"date":"2020-06-12","value":-67.350582,"marketCap":87558454918},{"date":"2020-06-19","value":-80.533747,"marketCap":104888106712},{"date":"2020-06-26","value":-78.381543,"marketCap":101989851194},{"date":"2020-07-02","value":-85.452369,"marketCap":111379240971},{"date":"2020-07-10","value":-79.475884,"marketCap":104552771363},{"date":"2020-07-17","value":-74.988676,"marketCap":98768236590},{"date":"2020-07-24","value":-72.052889,"marketCap":94552592200},{"date":"2020-07-31","value":-83.270543,"marketCap":109942089474},{"date":"2020-08-07","value":-79.920153,"marketCap":105630634985},{"date":"2020-08-14","value":-76.86658,"marketCap":101846136044},{"date":"2020-08-21","value":-76.444911,"marketCap":100600604748},{"date":"2020-08-28","value":-80.548347,"marketCap":106828261232},{"date":"2020-09-04","value":-76.533452,"marketCap":101846136044},{"date":"2020-09-11","value":-76.179867,"marketCap":101486848170},{"date":"2020-09-18","value":-71.057151,"marketCap":95582550773},{"date":"2020-09-25","value":-66.708038,"marketCap":89019558939},{"date":"2020-10-02","value":-63.772331,"marketCap":85510514035},{"date":"2020-10-09","value":-70.036297,"marketCap":95259191686},{"date":"2020-10-16","value":-74.011956,"marketCap":100624557272},{"date":"2020-10-23","value":-76.43883,"marketCap":104085697126},{"date":"2020-10-30","value":-79.175635,"marketCap":107762409705},{"date":"2020-11-06","value":-99.59676,"marketCap":137164134068},{"date":"2020-11-13","value":-158.426466,"marketCap":181188874908},{"date":"2020-11-20","value":-152.942703,"marketCap":176039132756},{"date":"2020-11-27","value":-153.800433,"marketCap":176652295880},{"date":"2020-12-04","value":-155.147836,"marketCap":179485109510},{"date":"2020-12-11","value":-156.896358,"marketCap":181067070369},{"date":"2020-12-18","value":-158.493736,"marketCap":183176351514},{"date":"2020-12-24","value":-161.919026,"marketCap":187321334229},{"date":"2020-12-31","value":-188.280091,"marketCap":217881384304},{"date":"2021-01-08","value":-189.919105,"marketCap":221682995670},{"date":"2021-01-15","value":-169.54702,"marketCap":197683791016},{"date":"2021-01-22","value":-180.840779,"marketCap":210793218596},{"date":"2021-01-29","value":-172.93759,"marketCap":203214522390},{"date":"2021-02-05","value":-205.909711,"marketCap":240556156611},{"date":"2021-02-12","value":-206.045169,"marketCap":241083476897},{"date":"2021-02-19","value":-205.374024,"marketCap":240335417887},{"date":"2021-02-26","value":-179.839393,"marketCap":209898000436},{"date":"2021-03-05","value":-165.342413,"marketCap":192312482054},{"date":"2021-03-12","value":-170.150084,"marketCap":197512105341},{"date":"2021-03-19","value":-157.652564,"marketCap":173893061824},{"date":"2021-03-26","value":-149.877757,"marketCap":164498535400},{"date":"2021-04-01","value":-164.905089,"marketCap":180335701121},{"date":"2021-04-09","value":-157.36812,"marketCap":172429647664},{"date":"2021-04-16","value":-151.697526,"marketCap":167029474859},{"date":"2021-04-23","value":-157.138351,"marketCap":173670058586},{"date":"2021-04-30","value":-151.379362,"marketCap":167852969117},{"date":"2021-05-07","value":-150.24258,"marketCap":167677508685},{"date":"2021-05-14","value":-132.964035,"marketCap":148301663822},{"date":"2021-05-21","value":-145.211768,"marketCap":162037709081},{"date":"2021-05-28","value":-167.071968,"marketCap":156510705468},{"date":"2021-06-04","value":-177.563538,"marketCap":165647180828},{"date":"2021-06-11","value":-163.952614,"marketCap":152863635057},{"date":"2021-06-18","value":-169.497376,"marketCap":156698698789},{"date":"2021-06-25","value":-173.053781,"marketCap":159919651007},{"date":"2021-07-02","value":-162.062188,"marketCap":149392025079},{"date":"2021-07-09","value":-151.179121,"marketCap":139202787127},{"date":"2021-07-16","value":-146.251882,"marketCap":134665881667},{"date":"2021-07-23","value":-132.497186,"marketCap":121957533225},{"date":"2021-07-30","value":-124.356941,"marketCap":114813787059},{"date":"2021-08-06","value":-119.111162,"marketCap":109612638535},{"date":"2021-08-13","value":-114.819036,"marketCap":105752509028},{"date":"2021-08-20","value":-105.564342,"marketCap":96866691429},{"date":"2021-08-27","value":-289.432933,"marketCap":118598719238},{"date":"2021-09-03","value":-311.880919,"marketCap":128123714126},{"date":"2021-09-10","value":-315.973845,"marketCap":130028713103},{"date":"2021-09-17","value":-307.80937,"marketCap":126243780924},{"date":"2021-09-24","value":-288.92461,"marketCap":118498456134},{"date":"2021-10-01","value":-268.551047,"marketCap":110477407808},{"date":"2021-10-08","value":-293.022803,"marketCap":120591448432},{"date":"2021-10-15","value":-285.892739,"marketCap":117821680182},{"date":"2021-10-22","value":-298.874588,"marketCap":124138255739},{"date":"2021-10-29","value":-269.182304,"marketCap":111442440184},{"date":"2021-11-05","value":-253.028305,"marketCap":104862673979},{"date":"2021-11-12","value":-286.40714,"marketCap":119062436095},{"date":"2021-11-19","value":-247.147671,"marketCap":102606754137},{"date":"2021-11-26","value":-2413.506847,"marketCap":85800151316},{"date":"2021-12-03","value":-1914.557995,"marketCap":68229042326},{"date":"2021-12-10","value":-2234.840752,"marketCap":79734233519},{"date":"2021-12-17","value":-2041.706845,"marketCap":72765947786},{"date":"2021-12-23","value":-2027.648296,"marketCap":72327296705},{"date":"2021-12-31","value":-2042.686566,"marketCap":73066737098},{"date":"2022-01-07","value":-1966.242743,"marketCap":70058843975},{"date":"2022-01-14","value":-2116.715661,"marketCap":75711176468},{"date":"2022-01-21","value":-2182.009325,"marketCap":78217754070},{"date":"2022-01-28","value":-1861.197463,"marketCap":66486970893},{"date":"2022-02-04","value":-1959.432199,"marketCap":69996179535},{"date":"2022-02-11","value":-2103.276204,"marketCap":75197328060},{"date":"2022-02-18","value":-1954.9312,"marketCap":70221771520},{"date":"2022-02-25","value":-1799.659609,"marketCap":64732366571},{"date":"2022-03-04","value":-1438.349718,"marketCap":51723228817},{"date":"2022-03-11","value":-1123.415857,"marketCap":40268169176},{"date":"2022-03-18","value":-1494.618373,"marketCap":53390102922},{"date":"2022-03-25","value":45.429553,"marketCap":55445496556},{"date":"2022-04-01","value":43.778914,"marketCap":53452767362},{"date":"2022-04-08","value":43.735145,"marketCap":53390102922},{"date":"2022-04-14","value":41.182559,"marketCap":50169150704},{"date":"2022-04-22","value":36.426955,"marketCap":43526720058},{"date":"2022-04-29","value":46.346005,"marketCap":54482378477},{"date":"2022-05-06","value":41.435008,"marketCap":48286888699},{"date":"2022-05-13","value":41.672197,"marketCap":47692627434},{"date":"2022-05-20","value":44.55234,"marketCap":51713373862},{"date":"2022-05-27","value":30.822615,"marketCap":61069827812},{"date":"2022-06-03","value":32.292711,"marketCap":64357230552},{"date":"2022-06-10","value":38.311307,"marketCap":75799920856},{"date":"2022-06-17","value":37.748038,"marketCap":74598754471},{"date":"2022-06-24","value":42.029501,"marketCap":83398878727},{"date":"2022-07-01","value":41.375338,"marketCap":81957479064},{"date":"2022-07-08","value":38.765308,"marketCap":76874648675},{"date":"2022-07-15","value":35.214891,"marketCap":69174539950},{"date":"2022-07-22","value":34.973477,"marketCap":68757292680},{"date":"2022-07-29","value":31.486718,"marketCap":61967541637},{"date":"2022-08-05","value":32.366167,"marketCap":63535379867},{"date":"2022-08-12","value":31.343899,"marketCap":61702020647},{"date":"2022-08-19","value":29.717809,"marketCap":57858288213},{"date":"2022-08-26","value":37.684778,"marketCap":72790682964},{"date":"2022-09-02","value":31.87936,"marketCap":91276001445},{"date":"2022-09-09","value":30.9219,"marketCap":88203544269},{"date":"2022-09-16","value":29.382577,"marketCap":83032206883},{"date":"2022-09-23","value":27.394573,"marketCap":75926359423},{"date":"2022-09-30","value":28.494678,"marketCap":79125255166},{"date":"2022-10-07","value":28.942528,"marketCap":80364353121},{"date":"2022-10-14","value":24.355953,"marketCap":66911289603},{"date":"2022-10-21","value":27.326855,"marketCap":74560822900},{"date":"2022-10-28","value":24.578517,"marketCap":66949221173},{"date":"2022-11-04","value":28.453021,"marketCap":78252829054},{"date":"2022-11-11","value":29.648504,"marketCap":82412657905},{"date":"2022-11-18","value":31.965787,"marketCap":88696654680},{"date":"2022-11-25","value":30.174996,"marketCap":83133357736},{"date":"2022-12-02","value":26.696647,"marketCap":109167058661},{"date":"2022-12-09","value":27.489314,"marketCap":113428038365},{"date":"2022-12-16","value":26.725984,"marketCap":110039484773},{"date":"2022-12-23","value":25.862827,"marketCap":106246327766},{"date":"2022-12-30","value":24.776232,"marketCap":103110651306},{"date":"2023-01-06","value":28.899767,"marketCap":121330448797},{"date":"2023-01-13","value":28.669906,"marketCap":122645409893},{"date":"2023-01-20","value":27.737251,"marketCap":117385565509},{"date":"2023-01-27","value":31.278766,"marketCap":132355891830},{"date":"2023-02-03","value":28.492088,"marketCap":120938489239},{"date":"2023-02-10","value":27.720507,"marketCap":116892455099},{"date":"2023-02-17","value":28.260319,"marketCap":118118909197},{"date":"2023-02-24","value":25.652358,"marketCap":105854368208},{"date":"2023-03-03","value":29.110552,"marketCap":120989064666},{"date":"2023-03-10","value":26.143616,"marketCap":108395783403},{"date":"2023-03-17","value":27.887934,"marketCap":116247618407},{"date":"2023-03-24","value":20.36292,"marketCap":93513964079},{"date":"2023-03-31","value":20.902227,"marketCap":95966872277},{"date":"2023-04-06","value":19.935461,"marketCap":91440371582},{"date":"2023-04-14","value":18.872042,"marketCap":86648349896},{"date":"2023-04-21","value":19.201263,"marketCap":88115037272},{"date":"2023-04-28","value":19.286402,"marketCap":87846178985},{"date":"2023-05-05","value":18.673737,"marketCap":85215576529},{"date":"2023-05-12","value":19.075738,"marketCap":86584021241},{"date":"2023-05-19","value":18.270027,"marketCap":81840965298},{"date":"2023-05-26","value":17.888895,"marketCap":79741797681},{"date":"2023-06-02","value":17.586631,"marketCap":91792082669},{"date":"2023-06-09","value":19.112156,"marketCap":99551031328},{"date":"2023-06-16","value":20.677405,"marketCap":107376409341},{"date":"2023-06-23","value":18.770918,"marketCap":96840713646},{"date":"2023-06-29","value":18.262832,"marketCap":93280100220},{"date":"2023-07-07","value":17.60612,"marketCap":89932060731},{"date":"2023-07-14","value":20.758383,"marketCap":107522553922},{"date":"2023-07-21","value":19.275064,"marketCap":99484601973},{"date":"2023-07-28","value":21.750909,"marketCap":112305467478},{"date":"2023-08-04","value":22.828006,"marketCap":117991820262},{"date":"2023-08-11","value":21.9329,"marketCap":112557899027},{"date":"2023-08-18","value":20.833232,"marketCap":105835248306},{"date":"2023-08-25","value":20.430127,"marketCap":103988512238},{"date":"2023-09-01","value":23.135774,"marketCap":131490265188},{"date":"2023-09-08","value":22.802826,"marketCap":128354799634},{"date":"2023-09-15","value":23.219139,"marketCap":131623123897},{"date":"2023-09-22","value":21.692518,"marketCap":122455872914},{"date":"2023-09-29","value":22.482731,"marketCap":127026212535},{"date":"2023-10-06","value":23.128765,"marketCap":130679827057},{"date":"2023-10-13","value":25.135513,"marketCap":142025960883},{"date":"2023-10-20","value":24.518358,"marketCap":138266059392},{"date":"2023-10-27","value":25.350148,"marketCap":142929400110},{"date":"2023-11-03","value":23.871376,"marketCap":134599158999},{"date":"2023-11-10","value":25.411041,"marketCap":143925840434},{"date":"2023-11-17","value":26.366752,"marketCap":150196771541},{"date":"2023-11-24","value":27.317118,"marketCap":157703288651},{"date":"2023-12-01","value":30.256512,"marketCap":195886881876},{"date":"2023-12-08","value":28.827166,"marketCap":186387484118},{"date":"2023-12-15","value":29.898623,"marketCap":194518437164},{"date":"2023-12-22","value":30.128169,"marketCap":194930299165},{"date":"2023-12-29","value":29.698876,"marketCap":193110134839},{"date":"2024-01-05","value":30.35971,"marketCap":196285458006},{"date":"2024-01-12","value":31.082204,"marketCap":201055085691},{"date":"2024-01-19","value":29.397997,"marketCap":188739083283},{"date":"2024-01-26","value":29.659587,"marketCap":191887834708},{"date":"2024-02-02","value":26.139107,"marketCap":168185840862},{"date":"2024-02-09","value":26.066205,"marketCap":168272199023},{"date":"2024-02-16","value":27.889972,"marketCap":179784406236},{"date":"2024-02-23","value":27.228629,"marketCap":174881919841},{"date":"2024-03-01","value":25.749472,"marketCap":165462237309},{"date":"2024-03-08","value":24.228907,"marketCap":155630692776},{"date":"2024-03-15","value":25.486589,"marketCap":163681930596},{"date":"2024-03-22","value":19.487558,"marketCap":162486202207},{"date":"2024-03-28","value":18.660649,"marketCap":154992970969},{"date":"2024-04-05","value":18.808674,"marketCap":156069126519},{"date":"2024-04-12","value":19.403274,"marketCap":160931755301},{"date":"2024-04-19","value":18.215861,"marketCap":151060353156},{"date":"2024-04-26","value":20.170617,"marketCap":167122971183},{"date":"2024-05-03","value":23.034709,"marketCap":191011510387},{"date":"2024-05-10","value":22.782699,"marketCap":189400536473},{"date":"2024-05-17","value":23.948417,"marketCap":199121930778},{"date":"2024-05-24","value":19.332649,"marketCap":213356829582},{"date":"2024-05-31","value":19.131043,"marketCap":211134796598},{"date":"2024-06-07","value":18.106679,"marketCap":199746877555},{"date":"2024-06-14","value":19.035704,"marketCap":209801576808},{"date":"2024-06-21","value":18.185273,"marketCap":200177396446},{"date":"2024-06-28","value":16.664189,"marketCap":183234394943},{"date":"2024-07-05","value":17.350273,"marketCap":190733756264},{"date":"2024-07-12","value":17.560542,"marketCap":193372420432},{"date":"2024-07-15","value":17.953176,"marketCap":197788710988},{"date":"2024-08-02","value":16.085853,"marketCap":177512660009},{"date":"2024-08-09","value":17.206424,"marketCap":191678120282},{"date":"2024-08-16","value":18.086311,"marketCap":201482840824},{"date":"2024-08-23","value":18.273648,"marketCap":204413146821},{"date":"2024-08-30","value":9.318528,"marketCap":129738950853},{"date":"2024-09-06","value":9.237291,"marketCap":128711260598},{"date":"2024-09-13","value":9.735218,"marketCap":135169043957},{"date":"2024-09-20","value":9.930027,"marketCap":138849286087},{"date":"2024-09-27","value":12.749104,"marketCap":179706917581},{"date":"2024-10-04","value":15.08146,"marketCap":211954171261},{"date":"2024-10-11","value":14.088009,"marketCap":196622143671},{"date":"2024-10-18","value":12.373464,"marketCap":171693711132},{"date":"2024-10-25","value":12.143668,"marketCap":168568977248},{"date":"2024-10-31","value":12.090096,"marketCap":167860704235},{"date":"2024-11-08","value":12.64364,"marketCap":174804557310},{"date":"2024-11-15","value":11.419145,"marketCap":156000603182},{"date":"2024-11-22","value":9.664671,"marketCap":144557133315},{"date":"2024-11-29","value":8.972331,"marketCap":134099690584},{"date":"2024-12-06","value":9.218356,"marketCap":137488290885},{"date":"2024-12-13","value":9.756129,"marketCap":145348732565},{"date":"2024-12-20","value":9.452785,"marketCap":140265832115},{"date":"2024-12-27","value":9.255589,"marketCap":137307750705},{"date":"2025-01-03","value":9.071848,"marketCap":134557984887},{"date":"2025-01-10","value":9.435078,"marketCap":139321468096},{"date":"2025-01-17","value":9.42944,"marketCap":139238141859},{"date":"2025-01-24","value":9.723018,"marketCap":144446031666},{"date":"2025-01-31","value":10.7333,"marketCap":160264128971},{"date":"2025-02-07","value":10.538115,"marketCap":156542223722},{"date":"2025-02-14","value":11.36986,"marketCap":168791180547},{"date":"2025-02-21","value":11.578501,"marketCap":172776952212},{"date":"2025-02-28","value":11.082214,"marketCap":164819296588},{"date":"2025-03-07","value":11.137948,"marketCap":166402495089},{"date":"2025-03-11","value":10.724144,"marketCap":160583546212}]}],"industryCompare":{"bkCode":"BK4220","name":"Broadline Retail","current":27.986562,"rank":14,"totalCount":31,"items":[{"symbol":"AMZN","name":"Amazon.com","value":34.7975,"marketCap":2061682268138},{"symbol":"EBAY","name":"eBay","value":16.089387,"marketCap":31776540000},{"symbol":"QVCGA","name":"QVC Group Inc.","value":-0.116346,"marketCap":150086381},{"symbol":"QVCGB","name":"QVC Group Inc.","value":-0.116346,"marketCap":150086381},{"symbol":"QVCGP","name":"QVC Group Inc.","value":-0.116346,"marketCap":150086381},{"symbol":"JWN","name":"Nordstrom","value":13.721714,"marketCap":4034184000},{"symbol":"KSS","name":"Kohl's","value":5.430672,"marketCap":1341375923},{"symbol":"DDS","name":"Dillard's","value":10.085162,"marketCap":5985543788},{"symbol":"M","name":"Macy's","value":6.713469,"marketCap":3907239000},{"symbol":"ETSY","name":"Etsy","value":17.175721,"marketCap":5209069730},{"symbol":"MELI","name":"MercadoLibre","value":51.589023,"marketCap":98586622398},{"symbol":"JD","name":"JD.com","value":10.3124809168,"marketCap":58988960000},{"symbol":"BABA","name":"Alibaba","value":17.910178006400002,"marketCap":299514384916},{"symbol":"GRPN","name":"Groupon","value":20.229657,"marketCap":390917886},{"symbol":"VIPS","name":"Vipshop","value":7.9658690576,"marketCap":8527236465},{"symbol":"LOGC","name":"ContextLogic Inc.","value":-1.275105,"marketCap":179789776},{"symbol":"DIBS","name":"1stdibs.com Inc.","value":-6.383951,"marketCap":118952168},{"symbol":"BZUN","name":"Baozun","value":-5.7673140992,"marketCap":186443022},{"symbol":"SVV","name":"Savers Value Village, Inc.","value":38.43322,"marketCap":1115716368},{"symbol":"HEPS","name":"D-MARKET Electronic Services & Trading","value":-20.672158299400003,"marketCap":1007334716},{"symbol":"OLLI","name":"Ollie's Bargain Outlet","value":29.140248,"marketCap":6051934210},{"symbol":"MOGU","name":"MOGU Inc.","value":-2.3456646768000002,"marketCap":15574270},{"symbol":"PDD","name":"PDD Holdings Inc","value":10.7241437408,"marketCap":160583546212},{"symbol":"JMIA","name":"Jumia Technologies AG","value":-2.805549,"marketCap":277990612},{"symbol":"YJ","name":"Yunji","value":-0.5848815168000001,"marketCap":8406267},{"symbol":"MNSO","name":"MINISO Group Holding Limited","value":16.120581702400003,"marketCap":6000292002},{"symbol":"CPNG","name":"Coupang, Inc.","value":256.871632,"marketCap":39558231300},{"symbol":"GLBE","name":"Global-E Online Ltd.","value":-82.40415,"marketCap":6225468731},{"symbol":"HOUR","name":"Hour Loop Inc","value":34.854622,"marketCap":61852489},{"symbol":"JFBR","name":"Jeffs Brands","value":-0.154807,"marketCap":1028693},{"symbol":"LGCB","name":"Linkage Global Inc.","value":-18.660433,"marketCap":8198200}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v3/notice/important/events/list\",params:#symbol:\"KSS\",pageSize:16,pageCount:11,market:\"us\",,,undefined,":[{"items":[{"cdn_pdf":false,"hasAttachments":true,"id":"8598143","market":"us","labels":[],"media":"sec.gov","original_id":"AN156459019034974-KSS","pdf_url":null,"pub_time":1568736000000,"showTitleType":true,"size":0,"source":"sec_us","summary":"[Cover]Correspondence","symbol":"KSS","title":"[Cover]Correspondence","titleType":"Correspondence","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034974/0001564590-19-034974-index.htm","us_notice_code":"Form CORRESP","us_title_en":"[Cover]Correspondence","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034974/filename1.htm","primary":true,"translateUrl":null,"linkName":"filename1.htm","type":"CORRESP","id":"NTFILEH4QDHJHMSzwgSMHn","market":"us","size":21029},{"description":"GRAPHIC","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034974/ghupp5233sky000002.jpg","primary":false,"translateUrl":null,"linkName":"ghupp5233sky000002.jpg","type":"GRAPHIC","id":"NTFILEBDf5KTfVoge74PZK","market":"us","size":3663},{"description":"GRAPHIC","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034974/ghupp5233sky000001.jpg","primary":false,"translateUrl":null,"linkName":"ghupp5233sky000001.jpg","type":"GRAPHIC","id":"NTFILEDF4g6yrrdcG3vw4G","market":"us","size":10309}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Correspondence","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Correspondence","pubTime":"2019-09-18 00:00","pubTimestamp":1568736000,"title_zh":"Cover]Correspondence","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8514334","market":"us","labels":[],"media":"sec.gov","original_id":"AN156459019034261-KSS","pdf_url":null,"pub_time":1567699200000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Current report, items 5.02, 8.01, and 9.01","symbol":"KSS","title":"Current report, items 5.02, 8.01, and 9.01","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034261/0001564590-19-034261-index.htm","us_notice_code":"Form 8-K","us_title_en":"Current report, items 5.02, 8.01, and 9.01","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"8-K","seq":1,"linkUrl":"https://www.sec.gov/ix?doc=/Archives/edgar/data/885639/000156459019034261/kss-8k_20190903.htm","primary":true,"translateUrl":null,"linkName":"kss-8k_20190903.htm","type":"8-K","id":"NTFILE3tfLP3khz1BKckcq","market":"us","size":36571},{"description":"EX-99.1","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034261/kss-ex991_6.htm","primary":false,"translateUrl":null,"linkName":"kss-ex991_6.htm","type":"EX-99.1","id":"NTFILE7KD11oqK6hbjNCts","market":"us","size":11819},{"description":"GRAPHIC","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034261/gl0kgrxum2wl000001.jpg","primary":false,"translateUrl":null,"linkName":"gl0kgrxum2wl000001.jpg","type":"GRAPHIC","id":"NTFILE76yGoPtM2bRwUgFr","market":"us","size":640077},{"description":"XBRL TAXONOMY EXTENSION SCHEMA","seq":4,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034261/kss-20190903.xsd","primary":false,"translateUrl":null,"linkName":"kss-20190903.xsd","type":"EX-101.SCH","id":"NTFILEEjSHaTyE5H5grjq1","market":"us","size":6169},{"description":"XBRL TAXONOMY EXTENSION LABEL LINKBASE","seq":5,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034261/kss-20190903_lab.xml","primary":false,"translateUrl":null,"linkName":"kss-20190903_lab.xml","type":"EX-101.LAB","id":"NTFILE4y8zUEjurQipBB47","market":"us","size":19051},{"description":"XBRL TAXONOMY EXTENSION PRESENTATION LINKBASE","seq":6,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034261/kss-20190903_pre.xml","primary":false,"translateUrl":null,"linkName":"kss-20190903_pre.xml","type":"EX-101.PRE","id":"NTFILEBsqTb8kPZh7wM1vB","market":"us","size":11675},{"description":"EXTRACTED XBRL INSTANCE DOCUMENT","seq":7,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034261/kss-8k_20190903_htm.xml","primary":false,"translateUrl":null,"linkName":"kss-8k_20190903_htm.xml","type":"XML","id":"NTFILE5ZQDDGaxyRapM4Fj","market":"us","size":3406}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2019-09-06 00:00","pubTimestamp":1567699200,"title_zh":"Current report, items 5.02, 8.01, and 9.01","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8514327","market":"us","labels":[],"media":"sec.gov","original_id":"AN156459019034259-KSS","pdf_url":null,"pub_time":1567699200000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Quarterly report [Sections 13 or 15(d)]","symbol":"KSS","title":"Quarterly report [Sections 13 or 15(d)]","titleType":"Quarterly Report","type":"usFinancials","url":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034259/0001564590-19-034259-index.htm","us_notice_code":"Form 10-Q","us_title_en":"Quarterly report [Sections 13 or 15(d)]","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"10-Q","seq":1,"linkUrl":"https://www.sec.gov/ix?doc=/Archives/edgar/data/885639/000156459019034259/kss-10q_20190803.htm","primary":true,"translateUrl":null,"linkName":"kss-10q_20190803.htm","type":"10-Q","id":"NTFILE8vyThGwxL8BZNocH","market":"us","size":1803895},{"description":"EX-31.1","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034259/kss-ex311_9.htm","primary":false,"translateUrl":null,"linkName":"kss-ex311_9.htm","type":"EX-31.1","id":"NTFILE6cxP45ebFmV9m4yF","market":"us","size":17585},{"description":"EX-31.2","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034259/kss-ex312_6.htm","primary":false,"translateUrl":null,"linkName":"kss-ex312_6.htm","type":"EX-31.2","id":"NTFILEBYm1gifs5UqvskmF","market":"us","size":17888},{"description":"EX-32.1","seq":4,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034259/kss-ex321_7.htm","primary":false,"translateUrl":null,"linkName":"kss-ex321_7.htm","type":"EX-32.1","id":"NTFILE363LXP1qyVEAPgyc","market":"us","size":9609},{"description":"EX-32.2","seq":5,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034259/kss-ex322_8.htm","primary":false,"translateUrl":null,"linkName":"kss-ex322_8.htm","type":"EX-32.2","id":"NTFILEFsJia9kvZFio3HLu","market":"us","size":9854},{"description":"GRAPHIC","seq":6,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034259/gtz541vsjolp000001.jpg","primary":false,"translateUrl":null,"linkName":"gtz541vsjolp000001.jpg","type":"GRAPHIC","id":"NTFILEG25Fv2iDJQJdhnau","market":"us","size":2874},{"description":"XBRL TAXONOMY EXTENSION SCHEMA","seq":7,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034259/kss-20190803.xsd","primary":false,"translateUrl":null,"linkName":"kss-20190803.xsd","type":"EX-101.SCH","id":"NTFILE52wvyR5NFnZECnCN","market":"us","size":45296},{"description":"XBRL TAXONOMY EXTENSION CALCULATION LINKBASE","seq":8,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034259/kss-20190803_cal.xml","primary":false,"translateUrl":null,"linkName":"kss-20190803_cal.xml","type":"EX-101.CAL","id":"NTFILEBhwcQsjeaRkTbU3x","market":"us","size":64724},{"description":"XBRL TAXONOMY EXTENSION DEFINITION LINKBASE","seq":9,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034259/kss-20190803_def.xml","primary":false,"translateUrl":null,"linkName":"kss-20190803_def.xml","type":"EX-101.DEF","id":"NTFILEB8x5uKRM46e6CnH3","market":"us","size":99176},{"description":"XBRL TAXONOMY EXTENSION LABEL LINKBASE","seq":10,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034259/kss-20190803_lab.xml","primary":false,"translateUrl":null,"linkName":"kss-20190803_lab.xml","type":"EX-101.LAB","id":"NTFILEH4bVA3eC4nr94ntc","market":"us","size":326121},{"description":"XBRL TAXONOMY EXTENSION PRESENTATION LINKBASE","seq":11,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034259/kss-20190803_pre.xml","primary":false,"translateUrl":null,"linkName":"kss-20190803_pre.xml","type":"EX-101.PRE","id":"NTFILEGU1SHyjENqCdL5q2","market":"us","size":232662},{"description":"EXTRACTED XBRL INSTANCE DOCUMENT","seq":22,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019034259/kss-10q_20190803_htm.xml","primary":false,"translateUrl":null,"linkName":"kss-10q_20190803_htm.xml","type":"XML","id":"NTFILECTNj9fvBuEovK1NP","market":"us","size":1289712}],"type_name":"Financial Report","type_name_en":"Financial Report","titleTypeEn":"Quarterly Report","us_type":"财务报告","us_type_zh":"财务报告","earn_infos":[],"event_type":"important_notice","event_name":"Quarterly Report","pubTime":"2019-09-06 00:00","pubTimestamp":1567699200,"title_zh":"Quarterly report [Sections 13 or 15(d","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8496195","market":"us","labels":[],"media":"sec.gov","original_id":"AN156459019033239-KSS","pdf_url":null,"pub_time":1566921600000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Current report, item 7.01","symbol":"KSS","title":"Current report, item 7.01","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000156459019033239/0001564590-19-033239-index.htm","us_notice_code":"Form 8-K","us_title_en":"Current report, item 7.01","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"8-K","seq":1,"linkUrl":"https://www.sec.gov/ix?doc=/Archives/edgar/data/885639/000156459019033239/kss-8k_20190828.htm","primary":true,"translateUrl":null,"linkName":"kss-8k_20190828.htm","type":"8-K","id":"NTFILEA2gYumGiWvZPt3p8","market":"us","size":32448},{"description":"XBRL TAXONOMY EXTENSION SCHEMA","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019033239/kss-20190828.xsd","primary":false,"translateUrl":null,"linkName":"kss-20190828.xsd","type":"EX-101.SCH","id":"NTFILEBBVnaQcah8aYuwBW","market":"us","size":6169},{"description":"XBRL TAXONOMY EXTENSION LABEL LINKBASE","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019033239/kss-20190828_lab.xml","primary":false,"translateUrl":null,"linkName":"kss-20190828_lab.xml","type":"EX-101.LAB","id":"NTFILECxjBG2rp1nktKxPB","market":"us","size":19051},{"description":"XBRL TAXONOMY EXTENSION PRESENTATION LINKBASE","seq":4,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019033239/kss-20190828_pre.xml","primary":false,"translateUrl":null,"linkName":"kss-20190828_pre.xml","type":"EX-101.PRE","id":"NTFILE2LF4tsZPL66jCVtF","market":"us","size":11675},{"description":"EXTRACTED XBRL INSTANCE DOCUMENT","seq":5,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019033239/kss-8k_20190828_htm.xml","primary":false,"translateUrl":null,"linkName":"kss-8k_20190828_htm.xml","type":"XML","id":"NTFILEJDdyJcRngt7gpzg8","market":"us","size":3406}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2019-08-28 00:00","pubTimestamp":1566921600,"title_zh":"Current report, item 7.01","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8484468","market":"us","labels":[],"media":"sec.gov","original_id":"AN156459019032605-KSS","pdf_url":null,"pub_time":1566230400000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Current report, items 2.02, 7.01, 8.01, and 9.01","symbol":"KSS","title":"Current report, items 2.02, 7.01, 8.01, and 9.01","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000156459019032605/0001564590-19-032605-index.htm","us_notice_code":"Form 8-K","us_title_en":"Current report, items 2.02, 7.01, 8.01, and 9.01","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"8-K","seq":1,"linkUrl":"https://www.sec.gov/ix?doc=/Archives/edgar/data/885639/000156459019032605/kss-8k_20190820.htm","primary":true,"translateUrl":null,"linkName":"kss-8k_20190820.htm","type":"8-K","id":"NTFILE5kGeNE8YrmLZPwBD","market":"us","size":38248},{"description":"EX-99.1","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019032605/kss-ex991_6.htm","primary":false,"translateUrl":null,"linkName":"kss-ex991_6.htm","type":"EX-99.1","id":"NTFILEFekz5FJaz89Qj9nt","market":"us","size":496397},{"description":"XBRL TAXONOMY EXTENSION SCHEMA","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019032605/kss-20190820.xsd","primary":false,"translateUrl":null,"linkName":"kss-20190820.xsd","type":"EX-101.SCH","id":"NTFILEHFS4TqUcXsKjPmp4","market":"us","size":6169},{"description":"XBRL TAXONOMY EXTENSION LABEL LINKBASE","seq":4,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019032605/kss-20190820_lab.xml","primary":false,"translateUrl":null,"linkName":"kss-20190820_lab.xml","type":"EX-101.LAB","id":"NTFILE3u9DoVEgNsimf57B","market":"us","size":19051},{"description":"XBRL TAXONOMY EXTENSION PRESENTATION LINKBASE","seq":5,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019032605/kss-20190820_pre.xml","primary":false,"translateUrl":null,"linkName":"kss-20190820_pre.xml","type":"EX-101.PRE","id":"NTFILE3GeH1Jy8Hr5yUJVs","market":"us","size":11675},{"description":"EXTRACTED XBRL INSTANCE DOCUMENT","seq":6,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019032605/kss-8k_20190820_htm.xml","primary":false,"translateUrl":null,"linkName":"kss-8k_20190820_htm.xml","type":"XML","id":"NTFILEEoH9vLKZjVe1yjhM","market":"us","size":3406}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2019-08-20 00:00","pubTimestamp":1566230400,"title_zh":"Current report, items 2.02, 7.01, 8.01, and 9.01","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8598140","market":"us","labels":[],"media":"sec.gov","original_id":"AN156459019032439-KSS","pdf_url":null,"pub_time":1565884800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"[Cover]Correspondence","symbol":"KSS","title":"[Cover]Correspondence","titleType":"Correspondence","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000156459019032439/0001564590-19-032439-index.htm","us_notice_code":"Form CORRESP","us_title_en":"[Cover]Correspondence","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019032439/filename1.htm","primary":true,"translateUrl":null,"linkName":"filename1.htm","type":"CORRESP","id":"NTFILED8Di1J24vUFNRLAT","market":"us","size":26875},{"description":"GRAPHIC","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019032439/gzepv4rnydkz000002.jpg","primary":false,"translateUrl":null,"linkName":"gzepv4rnydkz000002.jpg","type":"GRAPHIC","id":"NTFILE7K3NPHZgyq1uXBm2","market":"us","size":3663},{"description":"GRAPHIC","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019032439/gzepv4rnydkz000001.jpg","primary":false,"translateUrl":null,"linkName":"gzepv4rnydkz000001.jpg","type":"GRAPHIC","id":"NTFILECASyzvCKzVU6uaCu","market":"us","size":10309}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Correspondence","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Correspondence","pubTime":"2019-08-16 00:00","pubTimestamp":1565884800,"title_zh":"Cover]Correspondence","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8480146","market":"us","labels":[],"media":"sec.gov","original_id":"AN89271219000308-KSS","pdf_url":null,"pub_time":1565884800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"KSS","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000308/0000892712-19-000308-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000308/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILECctLn5KeTyRTWaFZ","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000308/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILE5fprPdmPHPfcuTmE","market":"us","size":4900}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-08-16 00:00","pubTimestamp":1565884800,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8480145","market":"us","labels":[],"media":"sec.gov","original_id":"AN89271219000307-KSS","pdf_url":null,"pub_time":1565884800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"KSS","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000307/0000892712-19-000307-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000307/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILEFEpDNegv4gbtKQ4p","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000307/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILEEQVpN9Yx6EZNCwJH","market":"us","size":3326}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-08-16 00:00","pubTimestamp":1565884800,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8425888","market":"us","labels":[],"media":"sec.gov","original_id":"AN89271219000293-KSS","pdf_url":null,"pub_time":1563984000000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Current report, items 1.01 and 9.01","symbol":"KSS","title":"Current report, items 1.01 and 9.01","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000293/0000892712-19-000293-index.htm","us_notice_code":"Form 8-K","us_title_en":"Current report, items 1.01 and 9.01","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000293/kss8k.htm","primary":true,"translateUrl":null,"linkName":"kss8k.htm","type":"8-K","id":"NTFILE269iVtnnTVBUzbUL","market":"us","size":16369},{"description":"CREDIT AGREEMENT","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000293/exhibit4-1.htm","primary":false,"translateUrl":null,"linkName":"exhibit4-1.htm","type":"EX-4.1","id":"NTFILEDyNxnqjWGRWJJvTf","market":"us","size":655578}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2019-07-25 00:00","pubTimestamp":1563984000,"title_zh":"Current report, items 1.01 and 9.01","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8410132","market":"us","labels":[],"media":"sec.gov","original_id":"AN89271219000287-KSS","pdf_url":null,"pub_time":1563465600000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Initial statement of beneficial ownership of securities","symbol":"KSS","title":"Initial statement of beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000287/0000892712-19-000287-index.htm","us_notice_code":"Form 3","us_title_en":"Initial statement of beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000287/xslF345X02/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"3","id":"NTFILE2LnooRR856kAxv2M","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000287/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"3","id":"NTFILE3N8SWUBBgB5Bjp92","market":"us","size":1512},{"description":"","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000287/benderpoa.htm","primary":false,"translateUrl":null,"linkName":"benderpoa.htm","type":"EX-24","id":"NTFILE9QWyEkdN7FMD5jhR","market":"us","size":7757}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-07-19 00:00","pubTimestamp":1563465600,"title_zh":"Initial statement of beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8395473","market":"us","labels":[],"media":"sec.gov","original_id":"AN156459019024966-KSS","pdf_url":null,"pub_time":1563120000000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Current report, items 5.02 and 9.01","symbol":"KSS","title":"Current report, items 5.02 and 9.01","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000156459019024966/0001564590-19-024966-index.htm","us_notice_code":"Form 8-K","us_title_en":"Current report, items 5.02 and 9.01","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"8-K","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019024966/kss-8k_20190715.htm","primary":true,"translateUrl":null,"linkName":"kss-8k_20190715.htm","type":"8-K","id":"NTFILERUCU2AaBbJazwDE7","market":"us","size":28794},{"description":"EX-99.1","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000156459019024966/kss-ex991_6.htm","primary":false,"translateUrl":null,"linkName":"kss-ex991_6.htm","type":"EX-99.1","id":"NTFILEDbw7aurQ1Q6USYEk","market":"us","size":6933}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2019-07-15 00:00","pubTimestamp":1563120000,"title_zh":"Current report, items 5.02 and 9.01","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8341389","market":"us","labels":[],"media":"sec.gov","original_id":"AN89271219000270-KSS","pdf_url":null,"pub_time":1561651200000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"KSS","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000270/0000892712-19-000270-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000270/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILE9cXrkkHZXuqAGroF","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000270/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILEH4EhJP67sctdjh4g","market":"us","size":3351}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-06-28 00:00","pubTimestamp":1561651200,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8341388","market":"us","labels":[],"media":"sec.gov","original_id":"AN89271219000274-KSS","pdf_url":null,"pub_time":1561651200000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"KSS","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000274/0000892712-19-000274-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000274/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILE8zVqbTny7kAVkuvk","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000274/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILE9Z6TLMiTUnRkoE49","market":"us","size":3358}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-06-28 00:00","pubTimestamp":1561651200,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8341387","market":"us","labels":[],"media":"sec.gov","original_id":"AN89271219000265-KSS","pdf_url":null,"pub_time":1561651200000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"KSS","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000265/0000892712-19-000265-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000265/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILEJASmwzXcMDzcQLTK","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000265/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILE8ort65uvDR4sdvra","market":"us","size":5160}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-06-28 00:00","pubTimestamp":1561651200,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8341386","market":"us","labels":[],"media":"sec.gov","original_id":"AN89271219000269-KSS","pdf_url":null,"pub_time":1561651200000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"KSS","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000269/0000892712-19-000269-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000269/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILEAYzzm56N2XwqJe8c","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000269/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILEFRJRoXP2BuyFK18f","market":"us","size":3354}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-06-28 00:00","pubTimestamp":1561651200,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8341385","market":"us","labels":[],"media":"sec.gov","original_id":"AN89271219000272-KSS","pdf_url":null,"pub_time":1561651200000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"KSS","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000272/0000892712-19-000272-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000272/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILEH59n4q5n1HszZ7Bb","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/885639/000089271219000272/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILED65ee68Hewkvt3ie","market":"us","size":3396}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-06-28 00:00","pubTimestamp":1561651200,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0}],"pageSize":16,"totalPage":14,"pageCount":11,"totalSize":209}]}}