{"schema":"history/1","ticker":"CAVA","first":"2023-06-16","last":"2025-12-31","gaps":[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":[0.6500256,0.6547964,0.6532629,0.6672346,0.6841029,0.7256773,0.7761118,0.7192026,0.7416936,0.6977339,0.672687,0.6481513,0.6679162,0.6750724,0.7497018,0.7744079,0.8861816,0.8124042,0.8122338,0.8113818,0.8693133,0.8267166,0.8444369,0.8311467,0.9078208,0.8834554,0.8797069,0.8498892,0.9015164,0.9730789,0.9710342,0.9425797,0.9487136,0.9105469,0.9023684,0.8606236,0.8188789,0.81939,0.8260351,0.8153007,0.7904243,0.7996251,0.7219288,0.7345374,0.7103425,0.7284035,0.7640143,0.7266996,0.7091498,0.7144318,0.759925,0.7752598,0.7566877,0.7466349,0.7181803,0.724655,0.6987562,0.6675754,0.6399727,0.613222,0.6072585,0.6144147,0.60351,0.585449,0.567388,0.5406372,0.5178054,0.5263248,0.5523939,0.5501789,0.5353553,0.5314364,0.5218947,0.528199,0.5108196,0.5326291,0.5218947,0.5385926,0.5351849,0.5466008,0.554609,0.5368887,0.5646618,0.5789743,0.597376,0.5755665,0.5728403,0.5622764,0.566536,0.5776112,0.548475,0.5305844,0.5389334,0.5295621,0.5382518,0.5443858,0.580167,0.6120293,0.582382,0.5742034,0.5299029,0.5372295,0.5293917,0.5343329,0.5481343,0.5764185,0.5840859,0.5813597,0.5772704,0.5692622,0.5687511,0.5839155,0.5723292,0.5723292,0.579315,0.5794854,0.6171409,0.6157778,0.6144147,0.6196967,0.5680695,0.549327,0.5535866,0.6622934,0.7028455,0.6921111,0.6822287,0.7069347,0.6979042,0.7002897,0.7285739,0.7142614,0.7462941,0.7571988,0.7604362,0.7323224,0.6963708,0.6725166,0.692963,0.7011416,0.7251661,0.7244846,0.7202249,0.7316408,0.7313001,0.7445902,0.7491907,0.7747487,0.7880388,0.8154711,0.8059295,0.8151303,0.7819049,0.7803714,0.8117226,0.8125745,0.7974101,0.8418811,0.8507412,0.8365991,0.8485262,0.8749361,0.899131,0.9010053,0.9146362,0.9067984,0.9195774,0.9320157,0.930823,0.9231556,0.8265463,0.8519339,0.8689726,0.8604532,0.9654115,0.9695008,0.9952292,0.9933549,0.9877322,0.9773386,1.009542,1.051627,1.07923,1.069688,1.121827,1.115011,1.085364,1.093202,1.05725,1.109218,1.164082,1.155563,1.157949,1.16289,1.162379,1.178565,1.193559,1.165446,1.120293,1.137673,1.079059,1.101551,1.106492,1.027091,1.085193,1.131027,1.086216,1.052138,1.071051,1.048901,1.047879,1.016698,1.015676,1.042597,1.029307,1.066451,1.178395,1.20276,1.225762,1.149259,1.162038,1.229681,1.266144,1.264951,1.263588,1.284376,1.347248,1.301585,1.337707,1.339751,1.317431,1.316749,1.371102,1.332765,1.341625,1.322201,1.413018,1.403987,1.50213,1.587153,1.57693,1.499404,1.505197,1.56824,1.448969,1.448969,1.512523,1.531777,1.55938,1.576418,1.532288,1.600613,1.625319,1.571477,1.575055,1.548816,1.586471,1.56398,1.560232,1.580337,1.623275,1.611689,1.617311,1.618504,1.614244,1.53757,1.453399,1.451525,1.435509,1.476061,1.490884,1.388311,1.362924,1.362924,1.368376,1.407224,1.327654,1.332936,1.360368,1.40518,1.38763,1.434997,1.439428,1.384222,1.36105,1.408587,1.408247,1.430908,1.538422,1.531948,1.609303,1.631624,1.656841,1.686148,1.707276,1.673369,1.752769,1.737604,2.078719,2.143466,2.012268,2.018061,1.889078,1.943091,1.906969,1.941898,1.988584,1.978702,2.046175,2.040041,2.06594,2.137843,2.087408,2.093202,2.086727,2.117908,2.133583,2.194411,2.185551,2.171409,2.161186,2.165957,2.108707,2.11024,2.086045,2.094394,2.128642,2.157097,2.146873,2.248935,2.24672,2.219117,2.277219,2.295962,2.281649,2.285909,2.288124,2.306015,2.322713,2.321861,2.326802,2.362413,2.318794,2.359346,2.351338,2.280116,2.275686,2.241097,2.25115,2.257966,2.368376,2.408928,2.508093,2.518317,2.471119,2.509797,2.357131,2.408928,2.338388,2.406713,2.380133,2.467201,2.470608,2.428693,2.445391,2.405861,2.40075,2.399898,2.416766,2.514909,2.564321,2.570796,2.258818,2.170557,2.173965,2.136139,2.113648,2.160334,2.102062,1.996933,1.994377,2.028455,2.007838,2.019424,1.984836,1.948714,1.900153,1.921963,1.962515,1.960811,2.025558,1.922304,1.952462,1.961493,1.891804,1.915488,1.969842,2.002215,2.014483,2.053161,2.102402,2.112966,2.12779,2.095246,2.146192,2.305844,2.367524,2.301073,2.339751,2.424093,2.434827,2.41864,2.358153,2.395979,2.229852,2.22014,2.223547,2.233259,2.271426,2.034759,2.020787,1.838984,1.775771,1.691941,1.686148,1.534844,1.619186,1.49344,1.469586,1.478276,1.408247,1.433294,1.370591,1.363265,1.403646,1.262055,1.320157,1.33907,1.30823,1.380133,1.442494,1.428693,1.539104,1.538252,1.476742,1.506049,1.46277,1.472312,1.485773,1.539445,1.434316,1.281138,1.351167,1.336855,1.566706,1.512523,1.534674,1.517124,1.505026,1.457829,1.465326,1.369399,1.385245,1.472994,1.55086,1.547112,1.587323,1.566025,1.574885,1.610666,1.646788,1.632987,1.590049,1.598228,1.634691,1.600102,1.682399,1.698756,1.69603,1.687851,1.649514,1.534503,1.522917,1.425967,1.437383,1.421537,1.402965,1.395638,1.395127,1.384733,1.384393,1.381155,1.397853,1.33464,1.346567,1.332765,1.334469,1.309082,1.333277,1.270574,1.269381,1.27296,1.26853,1.271426,1.282161,1.264781,1.260692,1.323394,1.327143,1.435168,1.402624,1.409269,1.474186,1.43602,1.492077,1.525643,1.558187,1.56841,1.531096,1.502811,1.516102,1.478446,1.488158,1.489692,1.532288,1.562276,1.469756,1.499744,1.498892,1.457829,1.538933,1.499574,1.436361,1.495826,1.492077,1.468052,1.514738,1.44914,1.402283,1.439768,1.200375,1.174476,1.191004,1.189129,1.166297,1.168001,1.147214,1.167661,1.115181,1.141932,1.1542,1.162208,1.150963,1.117226,1.123019,1.123871,1.135287,1.113307,1.112285,1.11024,1.095928,1.084171,1.065599,1.0748,1.063043,1.082978,1.082467,1.116545,1.109899,1.080593,1.066792,1.066792,1.001193,1.029307,1.050775,1.077526,1.082467,1.087068,1.050094,1.076163,1.108025,1.058954,1.079059,1.102573,1.086897,1.079571,1.071051,1.061339,1.115522,1.096439,1.094224,1.08366,1.072414,1.058783,1.030329,0.914977,0.9154882,0.8964048,0.8808996,0.8582382,0.793832,0.8287613,0.8461407,0.8391549,0.8306355,0.8212643,0.8045664,0.7706594,0.7675924,0.7747487,0.742716,0.8335321,0.7974101,0.8272278,0.8459704,0.833021,0.869143,0.8984495,0.9284376,0.9282672,0.9093542,0.9175328,0.9013461,0.9045834,0.8970864,0.9056057,0.8846482,0.8982791,0.9050946,0.9548475,0.9696712,0.9889249,1.011246,1.051627,1.024876,1.021639,0.9940365,1],"pr":[0.6500256,0.6547964,0.6532629,0.6672346,0.6841029,0.7256773,0.7761118,0.7192026,0.7416936,0.6977339,0.672687,0.6481513,0.6679162,0.6750724,0.7497018,0.7744079,0.8861816,0.8124042,0.8122338,0.8113818,0.8693133,0.8267166,0.8444369,0.8311467,0.9078208,0.8834554,0.8797069,0.8498892,0.9015164,0.9730789,0.9710342,0.9425797,0.9487136,0.9105469,0.9023684,0.8606236,0.8188789,0.81939,0.8260351,0.8153007,0.7904243,0.7996251,0.7219288,0.7345374,0.7103425,0.7284035,0.7640143,0.7266996,0.7091498,0.7144318,0.759925,0.7752598,0.7566877,0.7466349,0.7181803,0.724655,0.6987562,0.6675754,0.6399727,0.613222,0.6072585,0.6144147,0.60351,0.585449,0.567388,0.5406372,0.5178054,0.5263248,0.5523939,0.5501789,0.5353553,0.5314364,0.5218947,0.528199,0.5108196,0.5326291,0.5218947,0.5385926,0.5351849,0.5466008,0.554609,0.5368887,0.5646618,0.5789743,0.597376,0.5755665,0.5728403,0.5622764,0.566536,0.5776112,0.548475,0.5305844,0.5389334,0.5295621,0.5382518,0.5443858,0.580167,0.6120293,0.582382,0.5742034,0.5299029,0.5372295,0.5293917,0.5343329,0.5481343,0.5764185,0.5840859,0.5813597,0.5772704,0.5692622,0.5687511,0.5839155,0.5723292,0.5723292,0.579315,0.5794854,0.6171409,0.6157778,0.6144147,0.6196967,0.5680695,0.549327,0.5535866,0.6622934,0.7028455,0.6921111,0.6822287,0.7069347,0.6979042,0.7002897,0.7285739,0.7142614,0.7462941,0.7571988,0.7604362,0.7323224,0.6963708,0.6725166,0.692963,0.7011416,0.7251661,0.7244846,0.7202249,0.7316408,0.7313001,0.7445902,0.7491907,0.7747487,0.7880388,0.8154711,0.8059295,0.8151303,0.7819049,0.7803714,0.8117226,0.8125745,0.7974101,0.8418811,0.8507412,0.8365991,0.8485262,0.8749361,0.899131,0.9010053,0.9146362,0.9067984,0.9195774,0.9320157,0.930823,0.9231556,0.8265463,0.8519339,0.8689726,0.8604532,0.9654115,0.9695008,0.9952292,0.9933549,0.9877322,0.9773386,1.009542,1.051627,1.07923,1.069688,1.121827,1.115011,1.085364,1.093202,1.05725,1.109218,1.164082,1.155563,1.157949,1.16289,1.162379,1.178565,1.193559,1.165446,1.120293,1.137673,1.079059,1.101551,1.106492,1.027091,1.085193,1.131027,1.086216,1.052138,1.071051,1.048901,1.047879,1.016698,1.015676,1.042597,1.029307,1.066451,1.178395,1.20276,1.225762,1.149259,1.162038,1.229681,1.266144,1.264951,1.263588,1.284376,1.347248,1.301585,1.337707,1.339751,1.317431,1.316749,1.371102,1.332765,1.341625,1.322201,1.413018,1.403987,1.50213,1.587153,1.57693,1.499404,1.505197,1.56824,1.448969,1.448969,1.512523,1.531777,1.55938,1.576418,1.532288,1.600613,1.625319,1.571477,1.575055,1.548816,1.586471,1.56398,1.560232,1.580337,1.623275,1.611689,1.617311,1.618504,1.614244,1.53757,1.453399,1.451525,1.435509,1.476061,1.490884,1.388311,1.362924,1.362924,1.368376,1.407224,1.327654,1.332936,1.360368,1.40518,1.38763,1.434997,1.439428,1.384222,1.36105,1.408587,1.408247,1.430908,1.538422,1.531948,1.609303,1.631624,1.656841,1.686148,1.707276,1.673369,1.752769,1.737604,2.078719,2.143466,2.012268,2.018061,1.889078,1.943091,1.906969,1.941898,1.988584,1.978702,2.046175,2.040041,2.06594,2.137843,2.087408,2.093202,2.086727,2.117908,2.133583,2.194411,2.185551,2.171409,2.161186,2.165957,2.108707,2.11024,2.086045,2.094394,2.128642,2.157097,2.146873,2.248935,2.24672,2.219117,2.277219,2.295962,2.281649,2.285909,2.288124,2.306015,2.322713,2.321861,2.326802,2.362413,2.318794,2.359346,2.351338,2.280116,2.275686,2.241097,2.25115,2.257966,2.368376,2.408928,2.508093,2.518317,2.471119,2.509797,2.357131,2.408928,2.338388,2.406713,2.380133,2.467201,2.470608,2.428693,2.445391,2.405861,2.40075,2.399898,2.416766,2.514909,2.564321,2.570796,2.258818,2.170557,2.173965,2.136139,2.113648,2.160334,2.102062,1.996933,1.994377,2.028455,2.007838,2.019424,1.984836,1.948714,1.900153,1.921963,1.962515,1.960811,2.025558,1.922304,1.952462,1.961493,1.891804,1.915488,1.969842,2.002215,2.014483,2.053161,2.102402,2.112966,2.12779,2.095246,2.146192,2.305844,2.367524,2.301073,2.339751,2.424093,2.434827,2.41864,2.358153,2.395979,2.229852,2.22014,2.223547,2.233259,2.271426,2.034759,2.020787,1.838984,1.775771,1.691941,1.686148,1.534844,1.619186,1.49344,1.469586,1.478276,1.408247,1.433294,1.370591,1.363265,1.403646,1.262055,1.320157,1.33907,1.30823,1.380133,1.442494,1.428693,1.539104,1.538252,1.476742,1.506049,1.46277,1.472312,1.485773,1.539445,1.434316,1.281138,1.351167,1.336855,1.566706,1.512523,1.534674,1.517124,1.505026,1.457829,1.465326,1.369399,1.385245,1.472994,1.55086,1.547112,1.587323,1.566025,1.574885,1.610666,1.646788,1.632987,1.590049,1.598228,1.634691,1.600102,1.682399,1.698756,1.69603,1.687851,1.649514,1.534503,1.522917,1.425967,1.437383,1.421537,1.402965,1.395638,1.395127,1.384733,1.384393,1.381155,1.397853,1.33464,1.346567,1.332765,1.334469,1.309082,1.333277,1.270574,1.269381,1.27296,1.26853,1.271426,1.282161,1.264781,1.260692,1.323394,1.327143,1.435168,1.402624,1.409269,1.474186,1.43602,1.492077,1.525643,1.558187,1.56841,1.531096,1.502811,1.516102,1.478446,1.488158,1.489692,1.532288,1.562276,1.469756,1.499744,1.498892,1.457829,1.538933,1.499574,1.436361,1.495826,1.492077,1.468052,1.514738,1.44914,1.402283,1.439768,1.200375,1.174476,1.191004,1.189129,1.166297,1.168001,1.147214,1.167661,1.115181,1.141932,1.1542,1.162208,1.150963,1.117226,1.123019,1.123871,1.135287,1.113307,1.112285,1.11024,1.095928,1.084171,1.065599,1.0748,1.063043,1.082978,1.082467,1.116545,1.109899,1.080593,1.066792,1.066792,1.001193,1.029307,1.050775,1.077526,1.082467,1.087068,1.050094,1.076163,1.108025,1.058954,1.079059,1.102573,1.086897,1.079571,1.071051,1.061339,1.115522,1.096439,1.094224,1.08366,1.072414,1.058783,1.030329,0.914977,0.9154882,0.8964048,0.8808996,0.8582382,0.793832,0.8287613,0.8461407,0.8391549,0.8306355,0.8212643,0.8045664,0.7706594,0.7675924,0.7747487,0.742716,0.8335321,0.7974101,0.8272278,0.8459704,0.833021,0.869143,0.8984495,0.9284376,0.9282672,0.9093542,0.9175328,0.9013461,0.9045834,0.8970864,0.9056057,0.8846482,0.8982791,0.9050946,0.9548475,0.9696712,0.9889249,1.011246,1.051627,1.024876,1.021639,0.9940365,1]}