[{"data":1,"prerenderedAt":1501},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-TTEC":25,"$fakbLL7McbqPiGuRA2_avlLfkOYlum6jmrxc33VEsM-Q":26,"ticker-mcap-TTEC":193,"ticker-profile-TTEC":203,"ticker-earnings-TTEC":217,"ticker-congress-TTEC":221},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":189},{"identity":28,"transactions":33,"sectorSlug":169,"relatedTickers":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1013880","TTEC Holdings, Inc.","Services","TTEC",[34,48,57,66,72,79,84,93,99,104,109,114,119,128,134,140,146,151,156,163],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-20T21:44:10.000Z","0002051008-26-000002-0","4","Abou John P.","President, TTEC Engage","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051008\u002F000205100826000002\u002F0002051008-26-000002-index.htm",19481,45123,"M","2026-07-17","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0002051008-26-000002-1",2.16,7023,38100,15169.68,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":65,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001490940-26-000003-0","McLean Margaret B","Chief Legal & Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490940\u002F000149094026000003\u002F0001490940-26-000003-index.htm",844,86556,"2026-07-01",{"cik":29,"filedAt":58,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":62,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":54,"transactionDate":65,"intentLabel":55,"signalQuality":56},"0001490940-26-000003-1",2.1,243,86313,510.3,{"cik":29,"filedAt":58,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":65,"intentLabel":46,"signalQuality":47},"0002128745-26-000008-0","BROWN CHRISTOPHER (JOHN)","President, TTEC Digital","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2128745\u002F000212874526000008\u002F0002128745-26-000008-index.htm",752,28132,{"cik":29,"filedAt":58,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":76,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":54,"transactionDate":65,"intentLabel":55,"signalQuality":56},"0002128745-26-000008-1",217,27915,455.70000000000005,{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":92,"intentLabel":46,"signalQuality":47},"2026-06-02T00:00:00.000Z","0001738294-26-000003-0","Wagers Kenneth R III","CHIEF FINANCIAL OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738294\u002F000173829426000003\u002F0001738294-26-000003-index.htm",12064,130360,"2026-05-30",{"cik":29,"filedAt":85,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":89,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":54,"transactionDate":92,"intentLabel":55,"signalQuality":56},"0001738294-26-000003-1",2.72,4611,125749,12541.92,{"cik":29,"filedAt":85,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":92,"intentLabel":46,"signalQuality":47},"0001490940-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490940\u002F000149094026000001\u002F0001490940-26-000001-index.htm",9383,88410,{"cik":29,"filedAt":85,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":101,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":54,"transactionDate":92,"intentLabel":55,"signalQuality":56},"0001490940-26-000001-1",2698,85712,7338.56,{"cik":29,"filedAt":85,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":92,"intentLabel":46,"signalQuality":47},"0002128745-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2128745\u002F000212874526000006\u002F0002128745-26-000006-index.htm",8096,29708,{"cik":29,"filedAt":85,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":111,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":54,"transactionDate":92,"intentLabel":55,"signalQuality":56},"0002128745-26-000006-1",2328,27380,6332.160000000001,{"cik":29,"filedAt":120,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":44,"transactionDate":127,"intentLabel":46,"signalQuality":47},"2026-05-26T20:59:08.000Z","0001284939-26-000002-0","BAHL TRACY L","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1284939\u002F000128493926000002\u002F0001284939-26-000002-index.htm",36965,90385,"2026-05-21",{"cik":29,"filedAt":129,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":125,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":44,"transactionDate":127,"intentLabel":46,"signalQuality":47},"2026-05-26T20:55:22.000Z","0001302895-26-000002-0","Frerichs Robert N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1302895\u002F000130289526000002\u002F0001302895-26-000002-index.htm",90600,{"cik":29,"filedAt":135,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":125,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":44,"transactionDate":127,"intentLabel":46,"signalQuality":47},"2026-05-26T20:47:45.000Z","0001849272-26-000002-0","LOFTEN GINA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849272\u002F000184927226000002\u002F0001849272-26-000002-index.htm",76645,{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":125,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":44,"transactionDate":127,"intentLabel":46,"signalQuality":47},"2026-05-26T00:00:00.000Z","0001303171-26-000002-0","Anenen Steven","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1303171\u002F000130317126000002\u002F0001303171-26-000002-index.htm",90379,{"cik":29,"filedAt":141,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":125,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":44,"transactionDate":127,"intentLabel":46,"signalQuality":47},"0001550550-26-000002-0","Conley Gregory A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550550\u002F000155055026000002\u002F0001550550-26-000002-index.htm",89475,{"cik":29,"filedAt":141,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":125,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":44,"transactionDate":127,"intentLabel":46,"signalQuality":47},"0001530171-26-000005-0","Holtzman Marc","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1530171\u002F000153017126000005\u002F0001530171-26-000005-index.htm",278735,{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":44,"transactionDate":162,"intentLabel":46,"signalQuality":47},"2026-04-15T00:00:00.000Z","0002128745-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2128745\u002F000212874526000005\u002F0002128745-26-000005-index.htm",766,21833,"2026-04-14",{"cik":29,"filedAt":157,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":159,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":54,"transactionDate":162,"intentLabel":55,"signalQuality":56},"0002128745-26-000005-1",2.79,221,21612,616.59,"services",[171,174,177,180,183,186],{"ticker":172,"issuerName":173},"SE","Sea Ltd",{"ticker":175,"issuerName":176},"APP","AppLovin Corp",{"ticker":178,"issuerName":179},"UBER","Uber Technologies, Inc",{"ticker":181,"issuerName":182},"DASH","DoorDash, Inc.",{"ticker":184,"issuerName":185},"NFLX","NETFLIX INC",{"ticker":187,"issuerName":188},"GOOGL","Alphabet Inc.",{"count":190,"fetchedAt":191,"source":192},20,"2026-07-25T22:40:12.994Z","sqlite",{"data":194,"meta":200},{"value":195,"quality":196,"closeDate":197,"ageDays":198,"sharesAsOf":199},96830178.65404248,"fresh","2026-07-23",2,"2026-05-01",{"count":201,"fetchedAt":202,"source":192},1,"2026-07-25T22:40:12.995Z",{"data":204,"meta":216},{"ticker":32,"ceo":205,"industry":206,"fullTimeEmployees":207,"ipoDate":208,"country":209,"state":210,"city":211,"website":212,"exchangeShort":25,"marketCap":25,"beta":213,"range52w":214,"fetchedAt":215},"Kenneth D. Tuchman","Information Technology Services",50000,"1996-08-01","US","CO","Austin","https:\u002F\u002Fwww.ttec.com",1.028,"1.98-5.59","2026-06-10T12:00:48.356Z",{"count":201,"fetchedAt":202,"source":192},{"data":218,"meta":220},{"ticker":32,"points":219},[],{"count":201,"fetchedAt":202,"source":192},{"data":222,"meta":1499},{"congressTrades":223,"insiderTrades":224,"priceHistory":245,"ticker":32},[],[225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":65},{"cik":29,"filedAt":58,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":62,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":54,"transactionDate":65},{"cik":29,"filedAt":58,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":65},{"cik":29,"filedAt":58,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":76,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":54,"transactionDate":65},{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":89,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":54,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":101,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":54,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":111,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":54,"transactionDate":92},{"cik":29,"filedAt":120,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":44,"transactionDate":127},{"cik":29,"filedAt":129,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":125,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":44,"transactionDate":127},{"cik":29,"filedAt":135,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":125,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":44,"transactionDate":127},{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":125,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":44,"transactionDate":127},{"cik":29,"filedAt":141,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":125,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":44,"transactionDate":127},{"cik":29,"filedAt":141,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":125,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":44,"transactionDate":127},{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":44,"transactionDate":162},{"cik":29,"filedAt":157,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":159,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":54,"transactionDate":162},[246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,815,818,820,823,826,829,832,835,838,841,843,846,849,852,855,858,861,864,867,870,872,875,878,880,882,885,888,891,894,897,900,903,906,909,912,915,917,920,922,925,928,930,933,935,938,941,943,946,949,952,954,956,958,961,964,967,970,972,975,977,979,981,983,986,988,991,994,997,1000,1002,1005,1007,1010,1013,1015,1018,1021,1024,1027,1029,1031,1033,1035,1037,1039,1041,1043,1046,1048,1050,1053,1055,1058,1061,1064,1066,1069,1072,1075,1078,1080,1083,1086,1089,1092,1094,1096,1099,1102,1105,1107,1109,1111,1114,1117,1119,1121,1123,1125,1128,1130,1132,1134,1136,1138,1140,1142,1144,1147,1149,1151,1153,1155,1157,1159,1161,1163,1165,1168,1170,1173,1176,1179,1182,1184,1187,1189,1191,1193,1195,1198,1201,1204,1206,1209,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1240,1242,1245,1248,1251,1254,1257,1260,1262,1265,1267,1269,1272,1274,1277,1279,1282,1284,1287,1290,1292,1295,1298,1300,1303,1306,1308,1310,1312,1314,1316,1319,1322,1325,1327,1330,1333,1335,1337,1339,1342,1345,1347,1349,1351,1353,1356,1359,1362,1364,1366,1368,1370,1372,1375,1377,1380,1383,1385,1388,1390,1392,1394,1396,1397,1400,1403,1405,1407,1409,1411,1414,1416,1419,1422,1424,1427,1429,1431,1434,1436,1439,1441,1444,1447,1450,1453,1456,1459,1461,1464,1465,1468,1471,1473,1476,1478,1480,1482,1484,1486,1489,1490,1492,1494,1497],{"date":247,"close":248},"2021-07-30",104.5,{"date":250,"close":251},"2021-08-06",106.05999755859375,{"date":253,"close":254},"2021-08-13",105.06999969482422,{"date":256,"close":257},"2021-08-20",104.31999969482422,{"date":259,"close":260},"2021-08-27",107.9800033569336,{"date":262,"close":263},"2021-09-03",110.63999938964844,{"date":265,"close":266},"2021-09-10",101.83999633789062,{"date":268,"close":269},"2021-09-17",97.83000183105469,{"date":271,"close":272},"2021-09-24",94.98999786376953,{"date":274,"close":275},"2021-10-01",94.76000213623047,{"date":277,"close":278},"2021-10-08",92.16999816894531,{"date":280,"close":281},"2021-10-15",92.5,{"date":283,"close":284},"2021-10-22",94.33999633789062,{"date":286,"close":287},"2021-10-29",94.38999938964844,{"date":289,"close":290},"2021-11-05",102.13999938964844,{"date":292,"close":293},"2021-11-12",87.38999938964844,{"date":295,"close":296},"2021-11-19",84.5999984741211,{"date":298,"close":299},"2021-11-26",83.52999877929688,{"date":301,"close":302},"2021-12-03",83.83000183105469,{"date":304,"close":305},"2021-12-10",85.8499984741211,{"date":307,"close":308},"2021-12-17",86.08000183105469,{"date":310,"close":311},"2021-12-23",92.08000183105469,{"date":313,"close":314},"2021-12-31",90.55000305175781,{"date":316,"close":317},"2022-01-07",86.26000213623047,{"date":319,"close":320},"2022-01-14",84.43000030517578,{"date":322,"close":323},"2022-01-21",76.54000091552734,{"date":325,"close":326},"2022-01-28",77.41999816894531,{"date":328,"close":329},"2022-02-04",76.13999938964844,{"date":331,"close":332},"2022-02-11",75.54000091552734,{"date":334,"close":335},"2022-02-18",77.11000061035156,{"date":337,"close":338},"2022-02-25",77.5,{"date":340,"close":341},"2022-03-04",75.62999725341797,{"date":343,"close":344},"2022-03-11",77.83000183105469,{"date":346,"close":347},"2022-03-18",86.06999969482422,{"date":349,"close":350},"2022-03-25",81.70999908447266,{"date":352,"close":353},"2022-04-01",82.5199966430664,{"date":355,"close":356},"2022-04-08",78.29000091552734,{"date":358,"close":359},"2022-04-14",80.69000244140625,{"date":361,"close":362},"2022-04-22",77.33999633789062,{"date":364,"close":365},"2022-04-29",73.80999755859375,{"date":367,"close":368},"2022-05-06",64.0999984741211,{"date":370,"close":371},"2022-05-13",65.05999755859375,{"date":373,"close":374},"2022-05-20",63.810001373291016,{"date":376,"close":377},"2022-05-27",68.41000366210938,{"date":379,"close":380},"2022-06-03",67.38999938964844,{"date":382,"close":383},"2022-06-10",64.7699966430664,{"date":385,"close":386},"2022-06-17",63.81999969482422,{"date":388,"close":389},"2022-06-24",70.11000061035156,{"date":391,"close":392},"2022-07-01",68.18000030517578,{"date":394,"close":395},"2022-07-08",67.43000030517578,{"date":397,"close":398},"2022-07-15",65.5,{"date":400,"close":401},"2022-07-22",69.66999816894531,{"date":403,"close":404},"2022-07-29",73.16999816894531,{"date":406,"close":407},"2022-08-05",74.68000030517578,{"date":409,"close":410},"2022-08-12",58.369998931884766,{"date":412,"close":413},"2022-08-19",56.349998474121094,{"date":415,"close":416},"2022-08-26",54.58000183105469,{"date":418,"close":419},"2022-09-02",51.75,{"date":421,"close":422},"2022-09-09",52.84000015258789,{"date":424,"close":425},"2022-09-16",48.9900016784668,{"date":427,"close":428},"2022-09-23",45.959999084472656,{"date":430,"close":431},"2022-09-30",44.310001373291016,{"date":433,"close":434},"2022-10-07",45.470001220703125,{"date":436,"close":437},"2022-10-14",42.77000045776367,{"date":439,"close":440},"2022-10-21",41.790000915527344,{"date":442,"close":443},"2022-10-28",45.2599983215332,{"date":445,"close":446},"2022-11-04",40.970001220703125,{"date":448,"close":449},"2022-11-11",46.20000076293945,{"date":451,"close":452},"2022-11-18",47.29999923706055,{"date":454,"close":455},"2022-11-25",47,{"date":457,"close":458},"2022-12-02",48.29999923706055,{"date":460,"close":461},"2022-12-09",45.939998626708984,{"date":463,"close":464},"2022-12-16",44.16999816894531,{"date":466,"close":467},"2022-12-23",44.02000045776367,{"date":469,"close":470},"2022-12-30",44.130001068115234,{"date":472,"close":473},"2023-01-06",44.7400016784668,{"date":475,"close":476},"2023-01-13",48.38999938964844,{"date":478,"close":479},"2023-01-20",49.9900016784668,{"date":481,"close":482},"2023-01-27",48.7400016784668,{"date":484,"close":485},"2023-02-03",53.560001373291016,{"date":487,"close":488},"2023-02-10",49.5,{"date":490,"close":491},"2023-02-17",49.70000076293945,{"date":493,"close":494},"2023-02-24",47.88999938964844,{"date":496,"close":497},"2023-03-03",41.040000915527344,{"date":499,"close":500},"2023-03-10",37.439998626708984,{"date":502,"close":503},"2023-03-17",35.40999984741211,{"date":505,"close":506},"2023-03-24",35.84000015258789,{"date":508,"close":509},"2023-03-31",37.22999954223633,{"date":511,"close":512},"2023-04-06",37.11000061035156,{"date":514,"close":515},"2023-04-14",36.709999084472656,{"date":517,"close":518},"2023-04-21",35.41999816894531,{"date":520,"close":521},"2023-04-28",34.06999969482422,{"date":523,"close":524},"2023-05-05",33.959999084472656,{"date":526,"close":527},"2023-05-12",32.970001220703125,{"date":529,"close":530},"2023-05-19",33.63999938964844,{"date":532,"close":533},"2023-05-26",32.15999984741211,{"date":535,"close":536},"2023-06-02",33.68000030517578,{"date":538,"close":539},"2023-06-09",35.439998626708984,{"date":541,"close":542},"2023-06-16",34.970001220703125,{"date":544,"close":545},"2023-06-23",32.77000045776367,{"date":547,"close":548},"2023-06-30",33.84000015258789,{"date":550,"close":551},"2023-07-07",32.5,{"date":553,"close":554},"2023-07-14",34.189998626708984,{"date":556,"close":557},"2023-07-21",31.43000030517578,{"date":559,"close":560},"2023-07-28",32.810001373291016,{"date":562,"close":563},"2023-08-04",32.16999816894531,{"date":565,"close":566},"2023-08-11",29.1200008392334,{"date":568,"close":569},"2023-08-18",29.360000610351562,{"date":571,"close":572},"2023-08-25",28.850000381469727,{"date":574,"close":575},"2023-09-01",30.25,{"date":577,"close":578},"2023-09-08",26.799999237060547,{"date":580,"close":581},"2023-09-15",27.40999984741211,{"date":583,"close":584},"2023-09-22",26.270000457763672,{"date":586,"close":587},"2023-09-29",26.219999313354492,{"date":589,"close":590},"2023-10-06",25.780000686645508,{"date":592,"close":593},"2023-10-13",22.510000228881836,{"date":595,"close":596},"2023-10-20",22.190000534057617,{"date":598,"close":599},"2023-10-27",20.25,{"date":601,"close":602},"2023-11-03",21.579999923706055,{"date":604,"close":605},"2023-11-10",16.65999984741211,{"date":607,"close":608},"2023-11-17",18.360000610351562,{"date":610,"close":611},"2023-11-24",18.780000686645508,{"date":613,"close":614},"2023-12-01",19.25,{"date":616,"close":617},"2023-12-08",20.260000228881836,{"date":619,"close":620},"2023-12-15",21.75,{"date":622,"close":623},"2023-12-22",21.690000534057617,{"date":625,"close":626},"2023-12-29",21.670000076293945,{"date":628,"close":629},"2024-01-05",19.649999618530273,{"date":631,"close":632},"2024-01-12",20.360000610351562,{"date":634,"close":635},"2024-01-19",20.040000915527344,{"date":637,"close":638},"2024-01-26",20.709999084472656,{"date":640,"close":641},"2024-02-02",19.110000610351562,{"date":643,"close":644},"2024-02-09",18.469999313354492,{"date":646,"close":647},"2024-02-16",18.739999771118164,{"date":649,"close":650},"2024-02-23",18.09000015258789,{"date":652,"close":653},"2024-03-01",13.869999885559082,{"date":655,"close":656},"2024-03-08",11.6899995803833,{"date":658,"close":659},"2024-03-15",10.979999542236328,{"date":661,"close":662},"2024-03-22",9.979999542236328,{"date":664,"close":665},"2024-03-28",10.369999885559082,{"date":667,"close":668},"2024-04-05",8.600000381469727,{"date":670,"close":671},"2024-04-12",8.220000267028809,{"date":673,"close":674},"2024-04-19",8.34000015258789,{"date":676,"close":677},"2024-04-26",7.71999979019165,{"date":679,"close":680},"2024-05-03",7.659999847412109,{"date":682,"close":683},"2024-05-10",7.269999980926514,{"date":685,"close":686},"2024-05-17",7.28000020980835,{"date":688,"close":689},"2024-05-24",6.309999942779541,{"date":691,"close":692},"2024-05-31",6.28000020980835,{"date":694,"close":695},"2024-06-07",6.320000171661377,{"date":697,"close":698},"2024-06-14",6.420000076293945,{"date":700,"close":701},"2024-06-21",6.929999828338623,{"date":703,"close":704},"2024-06-28",5.880000114440918,{"date":706,"close":707},"2024-07-05",5.449999809265137,{"date":709,"close":710},"2024-07-12",6.880000114440918,{"date":712,"close":713},"2024-07-19",7.429999828338623,{"date":715,"close":716},"2024-07-26",8.100000381469727,{"date":718,"close":719},"2024-08-02",6.949999809265137,{"date":721,"close":722},"2024-08-09",4.510000228881836,{"date":724,"close":725},"2024-08-16",4.090000152587891,{"date":727,"close":728},"2024-08-23",4.53000020980835,{"date":730,"close":731},"2024-08-30",5.110000133514404,{"date":733,"close":734},"2024-09-06",4.449999809265137,{"date":736,"close":737},"2024-09-13",4.300000190734863,{"date":739,"close":740},"2024-09-20",4.079999923706055,{"date":742,"close":743},"2024-09-27",4.050000190734863,{"date":745,"close":746},"2024-10-04",5.820000171661377,{"date":748,"close":749},"2024-10-11",6.059999942779541,{"date":751,"close":752},"2024-10-18",5.559999942779541,{"date":754,"close":755},"2024-10-25",5.389999866485596,{"date":757,"close":758},"2024-11-01",5.190000057220459,{"date":760,"close":761},"2024-11-08",4.599999904632568,{"date":763,"close":764},"2024-11-15",4.739999771118164,{"date":766,"close":767},"2024-11-22",5.019999980926514,{"date":769,"close":770},"2024-11-29",5.179999828338623,{"date":772,"close":773},"2024-12-06",5.150000095367432,{"date":775,"close":776},"2024-12-13",5.199999809265137,{"date":778,"close":779},"2024-12-20",4.539999961853027,{"date":781,"close":782},"2024-12-27",4.900000095367432,{"date":784,"close":785},"2025-01-03",4.789999961853027,{"date":787,"close":788},"2025-01-10",4,{"date":790,"close":791},"2025-01-17",3.9700000286102295,{"date":793,"close":794},"2025-01-24",3.9800000190734863,{"date":796,"close":797},"2025-01-31",3.7799999713897705,{"date":799,"close":800},"2025-02-07",3.430000066757202,{"date":802,"close":803},"2025-02-14",3.549999952316284,{"date":805,"close":806},"2025-02-21",3.859999895095825,{"date":808,"close":809},"2025-02-28",3.380000114440918,{"date":811,"close":812},"2025-03-07",3.5399999618530273,{"date":814,"close":800},"2025-03-14",{"date":816,"close":817},"2025-03-21",3.640000104904175,{"date":819,"close":812},"2025-03-28",{"date":821,"close":822},"2025-04-04",4.059999942779541,{"date":824,"close":825},"2025-04-11",3.740000009536743,{"date":827,"close":828},"2025-04-17",3.5799999237060547,{"date":830,"close":831},"2025-04-25",4.230000019073486,{"date":833,"close":834},"2025-05-02",3.9200000762939453,{"date":836,"close":837},"2025-05-09",5.300000190734863,{"date":839,"close":840},"2025-05-16",5.139999866485596,{"date":842,"close":840},"2025-05-23",{"date":844,"close":845},"2025-05-30",4.909999847412109,{"date":847,"close":848},"2025-06-06",5.010000228881836,{"date":850,"close":851},"2025-06-13",5.269999980926514,{"date":853,"close":854},"2025-06-20",4.949999809265137,{"date":856,"close":857},"2025-06-27",4.840000152587891,{"date":859,"close":860},"2025-07-03",5.170000076293945,{"date":862,"close":863},"2025-07-11",5.239999771118164,{"date":865,"close":866},"2025-07-18",5,{"date":868,"close":869},"2025-07-22",5.349999904632568,{"date":871,"close":707},"2025-07-23",{"date":873,"close":874},"2025-07-24",5.28000020980835,{"date":876,"close":877},"2025-07-25",5.260000228881836,{"date":879,"close":860},"2025-07-28",{"date":881,"close":860},"2025-07-29",{"date":883,"close":884},"2025-07-30",4.96999979019165,{"date":886,"close":887},"2025-07-31",4.980000019073486,{"date":889,"close":890},"2025-08-01",3.0899999141693115,{"date":892,"close":893},"2025-08-04",2.9700000286102295,{"date":895,"close":896},"2025-08-05",2.940000057220459,{"date":898,"close":899},"2025-08-06",2.7100000381469727,{"date":901,"close":902},"2025-08-07",2.7300000190734863,{"date":904,"close":905},"2025-08-08",3.4200000762939453,{"date":907,"close":908},"2025-08-11",3.5,{"date":910,"close":911},"2025-08-12",3.5999999046325684,{"date":913,"close":914},"2025-08-13",3.819999933242798,{"date":916,"close":817},"2025-08-14",{"date":918,"close":919},"2025-08-15",3.609999895095825,{"date":921,"close":825},"2025-08-18",{"date":923,"close":924},"2025-08-19",3.7699999809265137,{"date":926,"close":927},"2025-08-20",3.680000066757202,{"date":929,"close":817},"2025-08-21",{"date":931,"close":932},"2025-08-22",3.799999952316284,{"date":934,"close":797},"2025-08-25",{"date":936,"close":937},"2025-08-26",3.7200000286102295,{"date":939,"close":940},"2025-08-27",3.6700000762939453,{"date":942,"close":937},"2025-08-28",{"date":944,"close":945},"2025-08-29",3.7899999618530273,{"date":947,"close":948},"2025-09-02",3.8499999046325684,{"date":950,"close":951},"2025-09-03",3.7100000381469727,{"date":953,"close":914},"2025-09-04",{"date":955,"close":797},"2025-09-05",{"date":957,"close":797},"2025-09-08",{"date":959,"close":960},"2025-09-09",3.75,{"date":962,"close":963},"2025-09-10",3.700000047683716,{"date":965,"close":966},"2025-09-11",3.690000057220459,{"date":968,"close":969},"2025-09-12",3.569999933242798,{"date":971,"close":969},"2025-09-15",{"date":973,"close":974},"2025-09-16",3.5899999141693115,{"date":976,"close":940},"2025-09-17",{"date":978,"close":945},"2025-09-18",{"date":980,"close":825},"2025-09-19",{"date":982,"close":817},"2025-09-22",{"date":984,"close":985},"2025-09-23",3.490000009536743,{"date":987,"close":969},"2025-09-24",{"date":989,"close":990},"2025-09-25",3.4600000381469727,{"date":992,"close":993},"2025-09-26",3.2899999618530273,{"date":995,"close":996},"2025-09-29",3.4100000858306885,{"date":998,"close":999},"2025-09-30",3.359999895095825,{"date":1001,"close":905},"2025-10-01",{"date":1003,"close":1004},"2025-10-02",3.3399999141693115,{"date":1006,"close":974},"2025-10-03",{"date":1008,"close":1009},"2025-10-06",3.6500000953674316,{"date":1011,"close":1012},"2025-10-07",3.7300000190734863,{"date":1014,"close":948},"2025-10-08",{"date":1016,"close":1017},"2025-10-09",3.6600000858306885,{"date":1019,"close":1020},"2025-10-10",3.559999942779541,{"date":1022,"close":1023},"2025-10-13",3.4000000953674316,{"date":1025,"close":1026},"2025-10-14",3.5299999713897705,{"date":1028,"close":969},"2025-10-15",{"date":1030,"close":828},"2025-10-16",{"date":1032,"close":908},"2025-10-17",{"date":1034,"close":812},"2025-10-20",{"date":1036,"close":1009},"2025-10-21",{"date":1038,"close":1026},"2025-10-22",{"date":1040,"close":969},"2025-10-23",{"date":1042,"close":828},"2025-10-24",{"date":1044,"close":1045},"2025-10-27",3.4800000190734863,{"date":1047,"close":996},"2025-10-28",{"date":1049,"close":1023},"2025-10-29",{"date":1051,"close":1052},"2025-10-30",3.3499999046325684,{"date":1054,"close":985},"2025-10-31",{"date":1056,"close":1057},"2025-11-03",3.1700000762939453,{"date":1059,"close":1060},"2025-11-04",3.1500000953674316,{"date":1062,"close":1063},"2025-11-05",3.2699999809265137,{"date":1065,"close":1060},"2025-11-06",{"date":1067,"close":1068},"2025-11-07",2.7200000286102295,{"date":1070,"close":1071},"2025-11-10",2.569999933242798,{"date":1073,"close":1074},"2025-11-11",2.740000009536743,{"date":1076,"close":1077},"2025-11-12",2.880000114440918,{"date":1079,"close":1077},"2025-11-13",{"date":1081,"close":1082},"2025-11-14",2.8499999046325684,{"date":1084,"close":1085},"2025-11-17",2.690000057220459,{"date":1087,"close":1088},"2025-11-18",2.700000047683716,{"date":1090,"close":1091},"2025-11-19",2.6500000953674316,{"date":1093,"close":1068},"2025-11-20",{"date":1095,"close":896},"2025-11-21",{"date":1097,"close":1098},"2025-11-24",3.0999999046325684,{"date":1100,"close":1101},"2025-11-25",3.1600000858306885,{"date":1103,"close":1104},"2025-11-26",3.2799999713897705,{"date":1106,"close":999},"2025-11-28",{"date":1108,"close":1023},"2025-12-01",{"date":1110,"close":1045},"2025-12-02",{"date":1112,"close":1113},"2025-12-03",3.630000114440918,{"date":1115,"close":1116},"2025-12-04",3.759999990463257,{"date":1118,"close":828},"2025-12-05",{"date":1120,"close":937},"2025-12-08",{"date":1122,"close":927},"2025-12-09",{"date":1124,"close":806},"2025-12-10",{"date":1126,"close":1127},"2025-12-11",3.880000114440918,{"date":1129,"close":806},"2025-12-12",{"date":1131,"close":924},"2025-12-15",{"date":1133,"close":825},"2025-12-16",{"date":1135,"close":1017},"2025-12-17",{"date":1137,"close":963},"2025-12-18",{"date":1139,"close":1017},"2025-12-19",{"date":1141,"close":1113},"2025-12-22",{"date":1143,"close":990},"2025-12-23",{"date":1145,"close":1146},"2025-12-24",3.619999885559082,{"date":1148,"close":969},"2025-12-26",{"date":1150,"close":1023},"2025-12-29",{"date":1152,"close":812},"2025-12-30",{"date":1154,"close":911},"2025-12-31",{"date":1156,"close":969},"2026-01-02",{"date":1158,"close":911},"2026-01-05",{"date":1160,"close":974},"2026-01-06",{"date":1162,"close":919},"2026-01-07",{"date":1164,"close":974},"2026-01-08",{"date":1166,"close":1167},"2026-01-09",3.5199999809265137,{"date":1169,"close":1023},"2026-01-12",{"date":1171,"close":1172},"2026-01-13",3.2200000286102295,{"date":1174,"close":1175},"2026-01-14",3.259999990463257,{"date":1177,"close":1178},"2026-01-15",3.319999933242798,{"date":1180,"close":1181},"2026-01-16",3.299999952316284,{"date":1183,"close":1057},"2026-01-20",{"date":1185,"close":1186},"2026-01-21",3.25,{"date":1188,"close":905},"2026-01-22",{"date":1190,"close":990},"2026-01-23",{"date":1192,"close":974},"2026-01-26",{"date":1194,"close":905},"2026-01-27",{"date":1196,"close":1197},"2026-01-28",3.240000009536743,{"date":1199,"close":1200},"2026-01-29",3.2100000381469727,{"date":1202,"close":1203},"2026-01-30",3.190000057220459,{"date":1205,"close":1175},"2026-02-02",{"date":1207,"close":1208},"2026-02-03",3.119999885559082,{"date":1210,"close":1101},"2026-02-04",{"date":1212,"close":1213},"2026-02-05",2.930000066757202,{"date":1215,"close":1216},"2026-02-06",3.0299999713897705,{"date":1218,"close":1219},"2026-02-09",2.9600000381469727,{"date":1221,"close":1222},"2026-02-10",2.7799999713897705,{"date":1224,"close":1225},"2026-02-11",2.450000047683716,{"date":1227,"close":1228},"2026-02-12",2.200000047683716,{"date":1230,"close":1231},"2026-02-13",2.359999895095825,{"date":1233,"close":1234},"2026-02-17",2.2200000286102295,{"date":1236,"close":1237},"2026-02-18",2.2799999713897705,{"date":1239,"close":1234},"2026-02-19",{"date":1241,"close":1237},"2026-02-20",{"date":1243,"close":1244},"2026-02-23",2.0799999237060547,{"date":1246,"close":1247},"2026-02-24",2.059999942779541,{"date":1249,"close":1250},"2026-02-25",2.130000114440918,{"date":1252,"close":1253},"2026-02-26",2.2100000381469727,{"date":1255,"close":1256},"2026-02-27",2.5,{"date":1258,"close":1259},"2026-03-02",2.2699999809265137,{"date":1261,"close":1228},"2026-03-03",{"date":1263,"close":1264},"2026-03-04",2.380000114440918,{"date":1266,"close":1088},"2026-03-05",{"date":1268,"close":1068},"2026-03-06",{"date":1270,"close":1271},"2026-03-09",2.490000009536743,{"date":1273,"close":896},"2026-03-10",{"date":1275,"close":1276},"2026-03-11",2.6700000762939453,{"date":1278,"close":902},"2026-03-12",{"date":1280,"close":1281},"2026-03-13",3,{"date":1283,"close":1175},"2026-03-16",{"date":1285,"close":1286},"2026-03-17",3.369999885559082,{"date":1288,"close":1289},"2026-03-18",3.049999952316284,{"date":1291,"close":1213},"2026-03-19",{"date":1293,"close":1294},"2026-03-20",2.680000066757202,{"date":1296,"close":1297},"2026-03-23",2.640000104904175,{"date":1299,"close":1256},"2026-03-24",{"date":1301,"close":1302},"2026-03-25",2.559999942779541,{"date":1304,"close":1305},"2026-03-26",2.309999942779541,{"date":1307,"close":1234},"2026-03-27",{"date":1309,"close":1305},"2026-03-30",{"date":1311,"close":1256},"2026-03-31",{"date":1313,"close":1071},"2026-04-01",{"date":1315,"close":1302},"2026-04-02",{"date":1317,"close":1318},"2026-04-06",2.4000000953674316,{"date":1320,"close":1321},"2026-04-07",2.4700000286102295,{"date":1323,"close":1324},"2026-04-08",2.430000066757202,{"date":1326,"close":1231},"2026-04-09",{"date":1328,"close":1329},"2026-04-10",2.299999952316284,{"date":1331,"close":1332},"2026-04-13",2.5199999809265137,{"date":162,"close":1334},2.7899999618530273,{"date":1336,"close":1216},"2026-04-15",{"date":1338,"close":1172},"2026-04-16",{"date":1340,"close":1341},"2026-04-17",3.390000104904175,{"date":1343,"close":1344},"2026-04-20",3.2300000190734863,{"date":1346,"close":1052},"2026-04-21",{"date":1348,"close":1104},"2026-04-22",{"date":1350,"close":1216},"2026-04-23",{"date":1352,"close":1098},"2026-04-24",{"date":1354,"close":1355},"2026-04-27",2.950000047683716,{"date":1357,"close":1358},"2026-04-28",2.9800000190734863,{"date":1360,"close":1361},"2026-04-29",2.9100000858306885,{"date":1363,"close":1361},"2026-04-30",{"date":199,"close":1365},2.990000009536743,{"date":1367,"close":1222},"2026-05-04",{"date":1369,"close":893},"2026-05-05",{"date":1371,"close":1358},"2026-05-06",{"date":1373,"close":1374},"2026-05-07",3.059999942779541,{"date":1376,"close":899},"2026-05-08",{"date":1378,"close":1379},"2026-05-11",2.5999999046325684,{"date":1381,"close":1382},"2026-05-12",2.440000057220459,{"date":1384,"close":1302},"2026-05-13",{"date":1386,"close":1387},"2026-05-14",2.509999990463257,{"date":1389,"close":1225},"2026-05-15",{"date":1391,"close":1231},"2026-05-18",{"date":1393,"close":1382},"2026-05-19",{"date":1395,"close":1256},"2026-05-20",{"date":127,"close":1294},{"date":1398,"close":1399},"2026-05-22",2.759999990463257,{"date":1401,"close":1402},"2026-05-26",2.609999895095825,{"date":1404,"close":1297},"2026-05-27",{"date":1406,"close":899},"2026-05-28",{"date":1408,"close":1068},"2026-05-29",{"date":1410,"close":1074},"2026-06-01",{"date":1412,"close":1413},"2026-06-02",2.630000114440918,{"date":1415,"close":1237},"2026-06-03",{"date":1417,"close":1418},"2026-06-04",2.2950000762939453,{"date":1420,"close":1421},"2026-06-05",2.180000066757202,{"date":1423,"close":1421},"2026-06-08",{"date":1425,"close":1426},"2026-06-09",2.190000057220459,{"date":1428,"close":1234},"2026-06-10",{"date":1430,"close":1329},"2026-06-11",{"date":1432,"close":1433},"2026-06-12",2.3499999046325684,{"date":1435,"close":1433},"2026-06-15",{"date":1437,"close":1438},"2026-06-16",2.3399999141693115,{"date":1440,"close":1305},"2026-06-17",{"date":1442,"close":1443},"2026-06-18",2.140000104904175,{"date":1445,"close":1446},"2026-06-22",2.069999933242798,{"date":1448,"close":1449},"2026-06-23",2.0999999046325684,{"date":1451,"close":1452},"2026-06-24",2.109999895095825,{"date":1454,"close":1455},"2026-06-25",2.055000066757202,{"date":1457,"close":1458},"2026-06-26",2.049999952316284,{"date":1460,"close":1452},"2026-06-29",{"date":1462,"close":1463},"2026-06-30",1.940000057220459,{"date":65,"close":1449},{"date":1466,"close":1467},"2026-07-02",2.1500000953674316,{"date":1469,"close":1470},"2026-07-06",2.1600000858306885,{"date":1472,"close":1244},"2026-07-07",{"date":1474,"close":1475},"2026-07-08",2.0899999141693115,{"date":1477,"close":1426},"2026-07-09",{"date":1479,"close":1452},"2026-07-10",{"date":1481,"close":1433},"2026-07-13",{"date":1483,"close":1237},"2026-07-14",{"date":1485,"close":1433},"2026-07-15",{"date":1487,"close":1488},"2026-07-16",2.240000009536743,{"date":45,"close":1470},{"date":1491,"close":1247},"2026-07-20",{"date":1493,"close":1247},"2026-07-21",{"date":1495,"close":1496},"2026-07-22",1.9700000286102295,{"date":197,"close":1498},1.9900000095367432,{"count":201,"fetchedAt":1500,"source":192},"2026-07-25T22:40:13.012Z",1785019212940]