{"symbol":"TTEC","for_date":"2024-10-01","built":"2026-09-30T18:38:27-04:00","sessions":["2024-09-11","2024-09-12","2024-09-13","2024-09-16","2024-09-17","2024-09-18","2024-09-19","2024-09-20","2024-09-23","2024-09-24","2024-09-25","2024-09-26","2024-09-27","2024-09-30"],"vol_per_min":[24009.9,10450.0,8105.9,8172.9,12192.5,10412.6,5289.3,3209.2,18084.8,5651.6,21605.4,7271.6,4676.3,2130.6,3918.6,9547.7,19984.6,16946.4,17638.0,5829.5,4167.2,4940.7,2238.1,10222.1,5096.9,4847.9,13283.8,10141.4,22271.4,12135.7,17695.2,13190.5,21227.2,6011.9,4671.7,4578.5,9814.8,3880.2,2345.1,2710.8,3951.6,3576.5,3067.0,2338.9,1762.6,3037.9,7143.9,2757.1,16526.1,5106.1,6810.7,3015.7,3448.8,3284.8,1970.3,1855.8,4572.5,4517.8,3168.8,3476.7,3093.8,3580.7,4403.4,1395.1,1335.1,1939.6,932.7,2219.5,3649.9,2849.2,5658.4,4972.6,2911.8,3517.3,3496.5,1495.5,2306.4,1290.1,2705.1,1307.9,1681.6,1637.4,1984.4,3852.4,4685.2,2052.1,1968.6,868.9,1516.4,1793.0,3485.8,842.3,1627.1,2178.6,1002.9,1743.4,1716.1,584.1,697.6,1036.4,1354.6,616.5,2623.4,645.1,800.8,4107.4,1519.4,3368.5,1752.9,2144.9,1540.4,714.9,1536.6,1417.1,1924.1,978.1,1637.2,2553.8,3789.6,1591.0,6937.0,2681.2,6042.8,1771.1,1167.4,1345.7,1470.6,479.9,1088.6,1663.7,2147.9,726.9,878.6,3157.4,1622.1,8057.9,4990.5,3216.4,4626.4,5230.4,2848.9,5406.5,2425.7,2115.4,1695.5,2332.6,3618.9,3871.4,781.0,1158.6,2043.9,1415.9,1314.0,2780.5,1098.7,2492.4,832.2,577.0,622.4,478.9,1160.9,1677.3,463.1,1370.2,562.6,1479.0,1979.6,1966.3,1035.9,1031.6,2416.6,1125.2,1364.8,661.9,2611.0,1765.5,2867.2,3429.9,4669.2,1649.5,2106.8,2442.1,4171.3,2511.4,525.4,703.2,1597.3,631.2,979.7,1498.9,3726.4,747.4,6161.9,3999.9,2603.1,2078.0,2546.0,2924.3,2404.2,1283.4,1123.6,893.0,599.9,295.4,526.9,3284.4,1311.6,1434.6,519.0,2075.2,4989.2,7080.9,1505.1,2734.9,1921.1,3030.9,2021.5,6380.2,2866.5,6330.4,2288.1,1473.1,2821.2,2620.3,1228.0,2651.4,1822.1,825.3,804.5,3110.4,5274.1,1207.6,4782.6,8513.1,2421.7,1814.1,1868.5,1544.6,1518.7,1481.9,3478.1,5347.4,5358.4,4011.7,2967.4,4837.2,3044.4,7126.9,2924.4,1684.7,1279.3,3828.6,5904.5,1887.2,2898.1,1470.0,1919.0,2782.5,3895.6,1718.4,1906.9,2369.7,1392.1,6091.1,2179.7,3106.5,2041.4,828.4,1252.3,698.1,2795.0,5435.2,3769.6,1229.3,1673.4,2714.4,715.5,3706.2,3818.0,11025.9,6491.1,2213.7,2233.6,1949.3,6090.1,6217.6,2134.9,2400.4,1172.1,2613.8,2063.1,1087.0,1700.6,2698.4,1028.2,1788.7,1112.6,2193.7,1641.5,1890.0,4144.1,1619.3,2695.9,2050.4,900.7,1096.6,3509.9,6014.0,3520.0,2577.6,1368.1,1421.4,1984.6,1147.0,1444.4,1558.4,1420.9,1529.6,1321.6,1945.7,3135.1,1474.5,1332.9,1287.3,3781.9,1658.2,1754.4,1047.8,906.6,1226.8,913.7,1385.9,1365.1,1922.7,1266.1,1577.2,995.6,1517.7,4821.8,1199.1,1161.0,3815.3,952.6,1956.9,3410.9,1858.6,1606.8,1175.4,1212.2,1591.9,1321.6,2480.6,2475.1,1479.9,742.0,943.4,2126.2,1782.7,1610.9,1330.4,2649.0,1876.2,1389.3,1487.9,1400.8,1152.0,1494.1,1758.7,2161.4,3110.3,1775.4,2009.4,1448.5,2253.9,3219.1,2493.5,1631.7,3090.7,2232.1,3955.9,9018.6,4319.2,10389.5,3894.9,11373.5,5867.1,7748.7,7954.7,11733.6,13837.3],"cum_vol":[24009.9,34459.9,42565.8,50738.6,62931.1,73343.7,78633.0,81842.2,99927.0,105578.6,127184.1,134455.6,139131.9,141262.5,145181.1,154728.9,174713.5,191659.9,209297.9,215127.4,219294.6,224235.3,226473.4,236695.5,241792.4,246640.3,259924.1,270065.4,292336.9,304472.6,322167.8,335358.3,356585.5,362597.4,367269.1,371847.6,381662.4,385542.6,387887.7,390598.5,394550.1,398126.6,401193.6,403532.5,405295.1,408333.0,415476.9,418234.0,434760.1,439866.3,446677.0,449692.7,453141.5,456426.3,458396.6,460252.4,464824.9,469342.6,472511.4,475988.1,479081.9,482662.6,487066.0,488461.1,489796.2,491735.8,492668.5,494888.0,498537.9,501387.1,507045.5,512018.1,514929.9,518447.2,521943.7,523439.2,525745.6,527035.8,529740.9,531048.8,532730.4,534367.8,536352.2,540204.6,544889.9,546941.9,548910.5,549779.4,551295.8,553088.8,556574.6,557416.9,559043.9,561222.6,562225.4,563968.9,565685.0,566269.1,566966.7,568003.1,569357.7,569974.2,572597.6,573242.7,574043.5,578150.9,579670.4,583038.9,584791.8,586936.7,588477.1,589192.0,590728.6,592145.7,594069.9,595048.0,596685.2,599239.0,603028.6,604619.6,611556.6,614237.9,620280.6,622051.7,623219.1,624564.8,626035.4,626515.3,627603.9,629267.6,631415.4,632142.4,633020.9,636178.3,637800.4,645858.2,650848.7,654065.1,658691.6,663922.0,666770.9,672177.4,674603.1,676718.6,678414.1,680746.6,684365.5,688236.9,689017.9,690176.4,692220.4,693636.3,694950.3,697730.8,698829.5,701321.9,702154.1,702731.1,703353.5,703832.4,704993.3,706670.6,707133.7,708503.9,709066.6,710545.6,712525.2,714491.5,715527.4,716559.0,718975.6,720100.9,721465.6,722127.5,724738.5,726504.0,729371.2,732801.1,737470.4,739119.9,741226.6,743668.7,747840.0,750351.4,750876.8,751580.0,753177.3,753808.5,754788.2,756287.1,760013.5,760760.9,766922.8,770922.6,773525.7,775603.7,778149.7,781074.0,783478.2,784761.6,785885.2,786778.2,787378.1,787673.4,788200.3,791484.7,792796.3,794230.9,794749.9,796825.1,801814.4,808895.3,810400.4,813135.3,815056.4,818087.2,820108.7,826488.9,829355.4,835685.8,837973.9,839446.9,842268.1,844888.4,846116.4,848767.8,850589.9,851415.1,852219.6,855330.0,860604.1,861811.6,866594.2,875107.4,877529.1,879343.1,881211.6,882756.3,884275.0,885756.9,889235.1,894582.5,899940.9,903952.6,906919.9,911757.1,914801.5,921928.4,924852.9,926537.6,927816.9,931645.5,937550.0,939437.2,942335.3,943805.3,945724.3,948506.8,952402.4,954120.8,956027.6,958397.4,959789.5,965880.6,968060.3,971166.8,973208.2,974036.6,975288.9,975986.9,978781.9,984217.1,987986.8,989216.1,990889.4,993603.9,994319.4,998025.6,1001843.6,1012869.4,1019360.5,1021574.2,1023807.9,1025757.1,1031847.2,1038064.8,1040199.7,1042600.1,1043772.1,1046385.9,1048449.0,1049536.0,1051236.6,1053935.0,1054963.2,1056751.9,1057864.6,1060058.3,1061699.8,1063589.8,1067733.9,1069353.2,1072049.1,1074099.5,1075000.2,1076096.9,1079606.7,1085620.7,1089140.7,1091718.4,1093086.4,1094507.8,1096492.4,1097639.4,1099083.8,1100642.1,1102063.1,1103592.6,1104914.3,1106860.0,1109995.1,1111469.6,1112802.5,1114089.8,1117871.6,1119529.9,1121284.2,1122332.0,1123238.6,1124465.4,1125379.1,1126765.0,1128130.1,1130052.8,1131318.9,1132896.1,1133891.8,1135409.5,1140231.3,1141430.4,1142591.4,1146406.7,1147359.4,1149316.3,1152727.2,1154585.8,1156192.6,1157368.0,1158580.2,1160172.1,1161493.8,1163974.4,1166449.5,1167929.4,1168671.4,1169614.8,1171741.0,1173523.7,1175134.6,1176465.0,1179114.0,1180990.2,1182379.5,1183867.4,1185268.2,1186420.2,1187914.3,1189673.0,1191834.4,1194944.6,1196720.1,1198729.4,1200177.9,1202431.9,1205650.9,1208144.4,1209776.1,1212866.9,1215099.0,1219054.9,1228073.4,1232392.6,1242782.1,1246677.1,1258050.6,1263917.7,1271666.4,1279621.1,1291354.8,1305192.1],"abs_move_pct":[0.5306,0.3813,0.4878,0.6055,0.8135,0.9174,0.9404,1.017,0.98,0.8185,0.8763,0.9114,0.982,1.0373,1.1415,1.1525,1.3614,1.4324,1.4183,1.3849,1.6581,1.7869,1.8024,1.9526,1.9313,1.898,1.9142,2.1392,2.1195,2.1232,1.8249,1.7007,1.8276,2.0691,2.08,2.1173,2.111,2.1164,2.102,2.2821,2.1899,2.3935,2.3781,2.3711,2.4367,2.4664,2.4741,2.5031,2.6767,2.5524,2.5315,2.6373,2.5364,2.5004,2.5488,2.5814,2.6496,2.5945,2.6293,2.5749,2.4888,2.3995,2.3358,2.2945,2.3038,2.3137,2.3515,2.3564,2.2915,2.2391,2.1707,2.1251,2.2421,2.2676,2.181,2.3028,2.278,2.2499,2.3222,2.3438,2.3983,2.4524,2.4898,2.4168,2.3029,2.1501,2.1785,2.2838,2.3021,2.3487,2.441,2.4498,2.4425,2.4721,2.4353,2.443,2.4365,2.4905,2.4944,2.5116,2.4273,2.3555,2.3018,2.2235,2.262,2.3495,2.3408,2.3557,2.4537,2.4807,2.3914,2.326,2.3615,2.4347,2.4317,2.4328,2.3893,2.4073,2.3448,2.3964,2.5281,2.5508,2.4908,2.529,2.5454,2.4944,2.525,2.5477,2.56,2.6425,2.6111,2.6066,2.6326,2.7123,2.8453,2.9585,2.9884,3.1073,3.1147,3.1145,3.1317,3.0485,3.0225,3.1212,3.0177,3.0024,2.9155,2.8464,2.883,2.7985,2.9191,2.837,2.9016,2.8627,2.7684,2.8906,2.9008,2.9308,2.9573,2.961,2.9497,2.847,2.8644,2.9054,2.9249,2.8455,2.9035,2.7674,2.794,2.8271,2.8223,2.8669,2.8899,2.7777,2.8733,2.8297,2.8298,2.7263,2.7484,2.7042,2.7626,2.738,2.7036,2.7533,2.7711,2.8185,2.7392,2.7389,2.7574,2.7143,2.665,2.62,2.5469,2.5262,2.5696,2.6107,2.5917,2.5322,2.5984,2.5365,2.5271,2.483,2.511,2.4919,2.5244,2.4074,2.4412,2.4358,2.4493,2.4382,2.3457,2.3139,2.2887,2.2974,2.2658,2.3202,2.3315,2.219,2.3066,2.3013,2.3154,2.3162,2.3365,2.2214,2.2403,2.3977,2.3244,2.2961,2.3371,2.3094,2.4021,2.3808,2.2445,2.3378,2.3236,2.342,2.3393,2.294,2.3097,2.3019,2.3377,2.4609,2.4525,2.4268,2.5417,2.5959,2.575,2.6217,2.5927,2.5022,2.4286,2.5299,2.4366,2.4557,2.4455,2.4137,2.3907,2.4227,2.4452,2.4151,2.3262,2.3314,2.3536,2.3144,2.2358,2.2621,2.2615,2.2435,2.2352,2.2304,2.4667,2.5365,2.5243,2.4177,2.4771,2.4519,2.443,2.6137,2.5675,2.663,2.5849,2.5568,2.4951,2.4747,2.5547,2.5773,2.6571,2.7248,2.6797,2.7246,2.7494,2.7464,2.7318,2.697,2.7621,2.7379,2.7801,2.7474,2.6384,2.6408,2.6247,2.6196,2.6727,2.8266,2.8294,2.7695,2.8218,2.9574,2.9079,2.9109,2.9417,2.8894,2.8183,2.6938,2.7651,2.7875,2.8344,2.7799,2.7129,2.8318,2.8914,2.8976,2.9665,2.9617,3.0384,2.968,2.9794,2.9417,2.8401,2.7619,2.686,2.6757,2.6622,2.7971,2.7521,2.7179,2.6489,2.5636,2.6806,2.7534,2.7808,2.7641,2.6398,2.7975,2.8544,2.7491,2.771,2.7697,2.6887,2.7433,2.6209,2.6273,2.5734,2.6189,2.6464,2.6273,2.6436,2.758,2.6426,2.6332,2.6742,2.7166,2.645,2.6022,2.5723,2.567,2.5253,2.563,2.6544,2.6339,2.6102,2.6954,2.6782,2.6053,2.6091,2.5684,2.5813,2.5271,2.5046,2.4578,2.7338,2.8164,2.8456,2.7676,2.5736,2.6697,2.5518,2.4683,2.5211,2.5995],"open5_vol":62931.1,"days":14,"atr14":0.37940000000000007,"adv14":1806345,"avg_range_pct14":7.322,"prev_close":5.87,"prev_high":5.95,"prev_low":5.03,"high_20d":5.95,"ref_5d_high":5.95,"ref_5d_low":3.67,"ref_5d_avg_high":4.4453,"ref_5d_avg_low":4.0891,"ref_5d_avg_range":0.3562,"sr14":{"levels":[{"lo":3.83,"hi":3.92,"mid":3.8777,"touches":4,"last_touch_days_ago":2},{"lo":3.96,"hi":4.04,"mid":4.0085,"touches":5,"last_touch_days_ago":1},{"lo":4.071,"hi":4.0791,"mid":4.0751,"touches":2,"last_touch_days_ago":4},{"lo":4.17,"hi":4.25,"mid":4.2221,"touches":7,"last_touch_days_ago":1},{"lo":4.31,"hi":4.39,"mid":4.34,"touches":3,"last_touch_days_ago":9},{"lo":4.41,"hi":4.48,"mid":4.445,"touches":2,"last_touch_days_ago":7},{"lo":4.57,"hi":4.575,"mid":4.5725,"touches":2,"last_touch_days_ago":8}],"high":5.95,"low":3.67,"atr":0.3794,"sessions":14,"tol":0.0949}}