{"schema":"history/1","ticker":"KVUE","first":"2023-05-04","last":"2025-12-31","gaps":[1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,2,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,4,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,2,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,2,1,3,1,2,1,3,1,1,2,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1],"tr":[1.424973,1.403782,1.404316,1.392129,1.390538,1.377295,1.403782,1.456755,1.431859,1.441927,1.432387,1.442455,1.381005,1.377295,1.401134,1.394777,1.393192,1.362995,1.329095,1.339156,1.353462,1.332271,1.333327,1.328561,1.330152,1.329623,1.325385,1.331208,1.342338,1.364052,1.390538,1.380477,1.387891,1.406435,1.402725,1.385244,1.371472,1.366706,1.376767,1.399543,1.379414,1.361405,1.357166,1.335981,1.337566,1.328561,1.337566,1.345514,1.321147,1.318499,1.314261,1.324322,1.29837,1.271884,1.279826,1.33068,1.307903,1.284064,1.292541,1.254402,1.252811,1.266055,1.270821,1.246454,1.246982,1.238506,1.236921,1.237977,1.256521,1.215201,1.232154,1.214673,1.206724,1.211491,1.213082,1.257578,1.25122,1.25334,1.216792,1.216792,1.210963,1.222087,1.22103,1.216257,1.197719,1.185533,1.111903,1.128321,1.169114,1.115613,1.144218,1.151632,1.124089,1.116669,1.115613,1.106608,1.103954,1.088592,1.103426,1.093364,1.071116,1.065287,1.063696,1.076411,1.05893,1.045158,1.046749,1.063168,1.052572,1.043039,1.036681,1.023438,1.026086,1.035091,1.047806,1.06264,1.050981,1.045686,1.042511,1.058401,1.045158,0.9900661,0.9646362,0.9874186,0.9852995,1.000128,1.018672,1.026086,1.025029,1.049111,1.025563,1.028776,1.025029,1.022351,1.038946,1.049111,1.049651,1.053398,1.057144,1.065172,1.072665,1.083904,1.079089,1.079089,1.074808,1.094075,1.107458,1.103711,1.079623,1.037872,1.113882,1.103177,1.102102,1.11067,1.12619,1.127265,1.123512,1.124587,1.149209,1.121375,1.135827,1.143319,1.139573,1.15349,1.149209,1.152422,1.154559,1.138504,1.118697,1.142785,1.157771,1.169551,1.165264,1.173832,1.151347,1.136361,1.122978,1.120841,1.108526,1.094075,1.119232,1.093541,1.11067,1.115485,1.12619,1.117094,1.111204,1.118163,1.114951,1.096218,1.102643,1.098356,1.034659,1.034659,1.048577,1.041005,1.032358,1.03019,1.03019,1.030731,1.043713,1.037762,1.037222,1.024246,1.023159,1.03506,1.027488,1.017755,1.025327,1.028029,1.058851,1.070752,1.082647,1.089679,1.089138,1.103736,1.085349,1.099953,1.092381,1.092381,1.103736,1.11996,1.114016,1.116718,1.131861,1.159981,1.160522,1.14808,1.125911,1.099953,1.090759,1.095089,1.084809,1.100493,1.094542,1.051825,1.03452,1.03452,1.033439,1.042092,1.058851,1.058851,1.058851,1.047496,1.03452,1.028569,1.019916,1.030731,1.017755,1.019376,1.033979,1.038303,1.031812,1.097396,1.117616,1.122535,1.122535,1.112698,1.127453,1.122535,1.125814,1.118709,1.08756,1.091385,1.086467,1.062421,1.057503,1.052038,1.031265,1.037823,1.05477,1.051491,1.046573,1.037823,1.018149,1.005034,0.9995689,1.009406,0.9815348,0.9853602,0.9875461,1.026893,1.012138,1.029626,1.012685,1.032905,1.019242,1.015964,1.006673,0.9935575,0.9809883,0.9968364,1.000662,1.000662,0.9973829,0.9957435,0.9673261,0.9793488,1.002301,0.9897321,0.9973829,1.007766,1.001208,0.9973829,0.99629,0.9798953,0.993011,0.9973829,1.021428,1.02744,1.024707,1.010499,1.018149,1.028533,0.994104,1.140022,1.126907,1.161335,1.148766,1.152592,1.166254,1.168737,1.190263,1.195776,1.194125,1.189158,1.196881,1.18971,1.204053,1.211782,1.209572,1.198539,1.200191,1.21123,1.219506,1.242131,1.242131,1.261446,1.280203,1.271926,1.274137,1.273584,1.290689,1.290137,1.290689,1.279656,1.26365,1.270275,1.270275,1.275242,1.26917,1.276341,1.283518,1.276341,1.257031,1.248755,1.228887,1.222815,1.213434,1.20571,1.188053,1.176467,1.184191,1.191914,1.200743,1.199092,1.183638,1.198539,1.264755,1.265308,1.255926,1.267512,1.249302,1.262545,1.257031,1.263097,1.265308,1.254269,1.271374,1.28186,1.241578,1.267512,1.306695,1.312209,1.305037,1.28806,1.314224,1.325913,1.320345,1.318675,1.323685,1.340942,1.340383,1.349291,1.342611,1.343164,1.340383,1.350402,1.306987,1.289171,1.287501,1.271362,1.269692,1.265794,1.236848,1.242416,1.236295,1.228499,1.226829,1.197331,1.202893,1.2118,1.201782,1.200112,1.209019,1.198442,1.178957,1.188423,1.184525,1.180074,1.175064,1.171725,1.174506,1.160589,1.167268,1.170607,1.160589,1.179515,1.174506,1.157807,1.15502,1.15502,1.15669,1.193432,1.188976,1.186195,1.209019,1.185083,1.181744,1.158366,1.154468,1.102145,1.123294,1.14556,1.163928,1.178264,1.205807,1.232792,1.236726,1.251907,1.258653,1.310933,1.30981,1.313745,1.305311,1.300811,1.326672,1.337353,1.31655,1.295188,1.303064,1.31655,1.344658,1.320491,1.296877,1.303064,1.282261,1.315991,1.312057,1.322738,1.314868,1.310369,1.313745,1.298565,1.315427,1.321049,1.332295,1.348034,1.342411,1.341852,1.327796,1.255277,1.223799,1.20806,1.224358,1.229422,1.241784,1.276638,1.287884,1.277768,1.314868,1.251907,1.303623,1.289572,1.278891,1.293507,1.299129,1.314303,1.326672,1.346911,1.348034,1.328919,1.324984,1.299129,1.352533,1.373895,1.349157,1.330042,1.315585,1.354142,1.371156,1.360949,1.368321,1.360949,1.332599,1.345641,1.356978,1.335434,1.337134,1.353578,1.342235,1.259448,1.229391,1.227691,1.232227,1.207841,1.22032,1.239034,1.249806,1.216348,1.227691,1.215784,1.211248,1.212948,1.211813,1.201605,1.20047,1.19707,1.184027,1.186862,1.189127,1.185162,1.193663,1.185162,1.17382,1.17722,1.186292,1.210112,1.237328,1.212948,1.239034,1.239034,1.247535,1.254906,1.285528,1.278156,1.275891,1.29517,1.267949,1.257177,1.229391,1.215784,1.224285,1.257742,1.22712,1.215784,1.233927,1.210112,1.203306,1.241863,1.242896,1.205686,1.213701,1.207975,1.230302,1.238317,1.227442,1.23717,1.213124,1.190226,1.187937,1.175914,1.185648,1.189656,1.170759,1.175914,1.065991,1.055116,1.080309,1.057406,1.079162,1.087177,1.044812,1.037944,1.049967,1.036226,1.049967,0.9715341,0.9869875,0.9652373,0.9257323,0.9400442,0.9354659,0.9291691,0.9074128,0.9005392,0.9051236,0.89825,0.9285922,0.9205771,0.9640897,0.9532146,0.9285922,0.9245847,0.9308875,0.8077941,0.8753522,0.8564619,0.8547435,0.8696262,0.8639002,0.8587511,0.8633294,0.830698,0.8192461,0.8152385,0.8226829,0.9240139,0.9142803,0.9291691,0.9423334,0.9663788,0.9600821,0.9572221,0.9663788,0.9721777,0.965802,0.9414529,0.94087,0.931015,0.9362309,0.9646422,0.9715948,0.9872486,0.9982634,1.005799,0.9982634,0.9773936,0.9837693,0.9849291,0.9814498,0.9715948,0.9866718,1.004062,1.004062,1.004639,0.9976805,1,1.001743,0.9913048,0.9866718,0.9860888,0.9866718,0.9976805,0.9965268,0.9965268,1.004639,1],"pr":[1.55942,1.536232,1.536812,1.523478,1.521739,1.507246,1.536232,1.594203,1.566957,1.577971,1.567536,1.578551,1.511304,1.507246,1.533333,1.526377,1.524638,1.491594,1.454493,1.465507,1.481159,1.457971,1.45913,1.453913,1.455652,1.455072,1.450435,1.456812,1.468986,1.492754,1.521739,1.510725,1.518841,1.53913,1.535072,1.515942,1.50087,1.495652,1.506667,1.531594,1.509565,1.489855,1.485217,1.462029,1.463768,1.453913,1.463768,1.472464,1.445797,1.442899,1.438261,1.449275,1.42087,1.391884,1.40058,1.456232,1.431304,1.405217,1.414493,1.372754,1.371014,1.385507,1.390725,1.364058,1.364638,1.355362,1.353623,1.354783,1.375072,1.329855,1.348406,1.329275,1.32058,1.325797,1.327536,1.376232,1.369275,1.371594,1.331594,1.331594,1.325217,1.337391,1.336232,1.331014,1.310725,1.297391,1.216812,1.234783,1.27942,1.22087,1.252174,1.26029,1.230145,1.222029,1.22087,1.211014,1.208116,1.191304,1.207536,1.196522,1.172174,1.165797,1.164058,1.177971,1.158841,1.143768,1.145507,1.163478,1.151884,1.141449,1.134493,1.12,1.122899,1.132754,1.146667,1.162899,1.150145,1.144348,1.14087,1.158261,1.143768,1.083478,1.055652,1.08058,1.078261,1.094493,1.114783,1.122899,1.121739,1.136232,1.110725,1.114203,1.110145,1.107246,1.125217,1.136232,1.136812,1.14087,1.144928,1.153623,1.161739,1.173913,1.168696,1.168696,1.164058,1.184928,1.19942,1.195362,1.169275,1.124058,1.206377,1.194783,1.193623,1.202899,1.21971,1.22087,1.216812,1.217971,1.244638,1.214493,1.230145,1.238261,1.234203,1.249275,1.244638,1.248116,1.250435,1.233043,1.211594,1.237681,1.253913,1.266667,1.262029,1.271304,1.246957,1.230725,1.216232,1.213913,1.20058,1.184928,1.212174,1.184348,1.202899,1.208116,1.21971,1.209855,1.203478,1.211014,1.207536,1.187246,1.194203,1.189565,1.12058,1.12058,1.135652,1.115942,1.106667,1.104348,1.104348,1.104928,1.118841,1.112464,1.111884,1.097971,1.096812,1.109565,1.101449,1.091014,1.09913,1.102029,1.135072,1.147826,1.16058,1.168116,1.167536,1.183188,1.163478,1.17913,1.171014,1.171014,1.183188,1.20058,1.194203,1.197101,1.213333,1.243478,1.244058,1.230725,1.206957,1.17913,1.169275,1.173913,1.162899,1.17971,1.173333,1.127536,1.108986,1.108986,1.107826,1.117101,1.135072,1.135072,1.135072,1.122899,1.108986,1.102609,1.093333,1.104928,1.091014,1.092754,1.108406,1.113043,1.106087,1.164058,1.185507,1.190725,1.190725,1.18029,1.195942,1.190725,1.194203,1.186667,1.153623,1.157681,1.152464,1.126957,1.121739,1.115942,1.093913,1.10087,1.118841,1.115362,1.110145,1.10087,1.08,1.066087,1.06029,1.070725,1.041159,1.045217,1.047536,1.089275,1.073623,1.092174,1.074203,1.095652,1.081159,1.077681,1.067826,1.053913,1.04058,1.057391,1.061449,1.061449,1.057971,1.056232,1.026087,1.038841,1.063188,1.049855,1.057971,1.068986,1.062029,1.057971,1.056812,1.03942,1.053333,1.057971,1.083478,1.089855,1.086957,1.071884,1.08,1.091014,1.054493,1.209275,1.195362,1.231884,1.218551,1.222609,1.237101,1.227826,1.250435,1.256232,1.254493,1.249275,1.257391,1.249855,1.264928,1.273043,1.270725,1.25913,1.26087,1.272464,1.281159,1.304928,1.304928,1.325217,1.344928,1.336232,1.338551,1.337971,1.355942,1.355362,1.355942,1.344348,1.327536,1.334493,1.334493,1.33971,1.333333,1.34087,1.348406,1.34087,1.32058,1.311884,1.291014,1.284638,1.274783,1.266667,1.248116,1.235942,1.244058,1.252174,1.261449,1.25971,1.243478,1.25913,1.328696,1.329275,1.31942,1.331594,1.312464,1.326377,1.32058,1.326957,1.329275,1.317681,1.335652,1.346667,1.304348,1.331594,1.372754,1.378551,1.371014,1.341449,1.368696,1.38087,1.375072,1.373333,1.378551,1.396522,1.395942,1.405217,1.398261,1.398841,1.395942,1.406377,1.361159,1.342609,1.34087,1.324058,1.322319,1.318261,1.288116,1.293913,1.287536,1.27942,1.277681,1.246957,1.252754,1.262029,1.251594,1.249855,1.25913,1.248116,1.227826,1.237681,1.233623,1.228986,1.223768,1.22029,1.223188,1.208696,1.215652,1.21913,1.208696,1.228406,1.223188,1.205797,1.202899,1.202899,1.204638,1.242899,1.238261,1.235362,1.25913,1.234203,1.230725,1.206377,1.202319,1.147826,1.169855,1.193043,1.212174,1.215072,1.243478,1.271304,1.275362,1.291014,1.297971,1.351884,1.350725,1.354783,1.346087,1.341449,1.368116,1.37913,1.357681,1.335652,1.343768,1.357681,1.386667,1.361739,1.337391,1.343768,1.322319,1.357101,1.353043,1.364058,1.355942,1.351304,1.354783,1.33913,1.356522,1.362319,1.373913,1.390145,1.384348,1.383768,1.369275,1.294493,1.262029,1.245797,1.262609,1.267826,1.28058,1.316522,1.328116,1.317681,1.355942,1.291014,1.344348,1.329855,1.318841,1.333913,1.33971,1.355362,1.368116,1.388986,1.390145,1.370435,1.366377,1.33971,1.394783,1.416812,1.391304,1.371594,1.344928,1.384348,1.401739,1.391304,1.398841,1.391304,1.362319,1.375652,1.387246,1.365217,1.366957,1.383768,1.372174,1.287536,1.256812,1.255072,1.25971,1.234783,1.247536,1.266667,1.277681,1.243478,1.255072,1.242899,1.238261,1.24,1.238841,1.228406,1.227246,1.223768,1.210435,1.213333,1.215652,1.211594,1.22029,1.211594,1.2,1.203478,1.212754,1.237101,1.264928,1.24,1.266667,1.266667,1.275362,1.282899,1.314203,1.306667,1.304348,1.324058,1.296232,1.285217,1.256812,1.242899,1.251594,1.285797,1.254493,1.242899,1.261449,1.237101,1.230145,1.269565,1.258551,1.22087,1.228986,1.223188,1.245797,1.253913,1.242899,1.252754,1.228406,1.205217,1.202899,1.190725,1.20058,1.204638,1.185507,1.190725,1.07942,1.068406,1.093913,1.070725,1.092754,1.10087,1.057971,1.051014,1.063188,1.049275,1.063188,0.9837681,0.9994203,0.9773913,0.9373913,0.9518841,0.9472464,0.9408696,0.9188406,0.9118841,0.9165217,0.9095652,0.9402899,0.9321739,0.9762319,0.9652174,0.9402899,0.9362319,0.9426087,0.817971,0.8863768,0.8672464,0.8655072,0.8805797,0.8747826,0.8695652,0.8742029,0.8411594,0.8295652,0.8255072,0.8330435,0.9356522,0.9257971,0.9408696,0.9542029,0.9785507,0.9721739,0.9692754,0.9663768,0.9721739,0.9657971,0.9414493,0.9408696,0.9310145,0.9362319,0.9646377,0.9715942,0.9872464,0.9982609,1.005797,0.9982609,0.9773913,0.9837681,0.9849275,0.9814493,0.9715942,0.9866667,1.004058,1.004058,1.004638,0.9976812,1,1.001739,0.9913043,0.9866667,0.986087,0.9866667,0.9976812,0.9965217,0.9965217,1.004638,1]}