{"symbol":"ASPI","for_date":"2025-07-18","built":"2026-09-30T17:47:48-04:00","sessions":["2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17"],"vol_per_min":[40976.1,18295.1,20339.9,12814.0,14806.3,11423.4,12247.1,10169.5,15656.5,10359.6,15469.6,13232.0,8493.9,11374.1,9535.4,16282.4,9620.3,6979.1,6038.9,6215.0,6840.1,11255.1,4069.1,6739.4,5402.1,7362.1,4763.9,4366.3,5784.3,6551.6,7304.7,7130.6,11388.7,16739.2,3477.9,4830.6,8654.8,7917.2,11058.3,10471.3,12811.6,6493.2,4380.9,6063.6,3980.6,6880.6,7034.3,7901.3,6915.4,6901.1,7979.9,8798.3,4203.0,10132.9,6754.6,9667.1,7653.9,9782.2,10026.3,8857.4,9505.9,8965.9,7620.6,6977.6,8683.3,8471.9,5305.1,9367.2,10769.5,5973.6,5320.7,6793.9,7852.8,8060.8,4436.6,2475.0,6775.1,10119.8,7329.9,5876.0,15275.6,8914.5,8822.2,6787.0,6521.3,6498.2,7854.5,6894.6,3872.1,11380.4,10416.6,6027.6,9954.1,5208.3,10742.3,5938.8,11197.2,7234.4,6030.6,4228.6,5525.5,6612.1,7792.9,10258.6,17874.8,9559.1,7140.2,9958.9,8645.0,8167.0,8277.5,6191.1,7753.4,10988.6,8760.4,5851.1,7913.7,5908.8,6572.5,6296.2,10354.7,11102.3,9390.2,11470.4,9943.4,12716.7,15743.9,12110.6,9537.3,15198.7,14924.9,9704.1,9822.0,8718.4,12831.4,7259.1,11668.1,16838.1,10760.4,49808.2,22425.5,14270.1,19151.4,14768.0,25341.5,11687.1,16568.4,13990.5,14570.1,9177.0,10296.2,13335.9,7689.9,7866.3,5477.6,5823.6,3168.9,8504.6,8339.6,8143.4,4558.9,3239.4,4116.9,5557.5,5210.6,5914.8,6029.7,5310.4,6954.1,3943.5,3788.2,7955.0,8597.4,6165.2,8661.6,6823.8,5844.8,6607.4,9354.1,5819.9,9928.4,6345.7,6981.9,6389.0,10843.5,11814.2,8919.4,9440.0,8833.3,13434.1,10399.6,10925.4,15269.9,19505.3,6461.5,10294.1,6571.9,6766.0,4753.2,8676.9,6383.3,14754.9,4925.6,24495.5,5642.7,8146.0,5749.8,10829.4,15137.6,8119.3,7203.5,2448.5,2990.0,2277.6,2724.1,2250.8,1368.6,1966.4,3098.9,6011.7,5559.6,3725.9,12482.1,7043.6,3016.9,18814.6,4472.2,3565.6,4734.9,5626.4,2005.2,3869.6,6211.7,4044.9,4009.1,2755.4,5711.8,3003.7,6034.9,5806.8,4505.4,3682.2,5919.3,3264.5,12665.6,17984.8,8952.9,6656.5,4805.9,9990.1,5245.8,12997.2,5284.7,7802.4,5196.0,2729.6,3695.3,4322.6,2718.4,11110.0,9259.6,7637.6,4535.4,9001.6,6008.1,17968.9,10643.1,6980.6,1954.5,4488.1,6733.8,9211.6,6255.9,6736.3,8030.3,5898.4,10233.4,12376.5,7307.2,4251.9,4910.8,6409.6,5848.4,6701.2,8271.9,3785.5,4239.9,8695.7,5073.0,9888.4,6779.3,3879.4,2420.1,6149.9,6096.6,15283.7,6117.3,7489.5,6546.1,8208.5,5944.4,3373.0,3155.1,3757.9,2943.0,3551.1,4446.0,7002.5,5992.8,4595.4,5135.2,4172.7,8980.9,6678.7,6916.3,5656.6,8936.1,3836.6,4250.6,6312.4,6929.6,6418.3,7916.4,5976.4,4352.9,7004.8,4943.6,3441.9,3255.9,10119.7,6366.4,11610.8,3708.4,4500.1,6298.1,7122.5,3557.1,5892.1,5107.1,6406.1,7287.6,2412.8,2231.9,5201.6,3875.7,12104.4,6853.5,6277.6,4510.1,6568.5,5036.9,6939.9,5088.2,5942.9,6123.8,5384.1,5633.9,4853.8,3204.9,6169.9,4397.2,6099.6,4529.0,6353.4,7666.1,9253.7,6861.5,6993.9,8495.6,18223.5,6381.9,8727.8,7926.4,6937.7,5432.6,8941.1,10795.9,8439.0,9934.1,11528.8,14842.7,16295.5,19231.1,22479.2,19721.4,33036.7,31191.7,27213.9,44849.7,125031.7],"cum_vol":[40976.1,59271.2,79611.1,92425.1,107231.4,118654.8,130901.9,141071.4,156727.9,167087.6,182557.2,195789.2,204283.1,215657.2,225192.6,241475.1,251095.4,258074.5,264113.4,270328.4,277168.4,288423.5,292492.6,299231.9,304634.0,311996.1,316760.0,321126.3,326910.6,333462.1,340766.9,347897.5,359286.2,376025.4,379503.4,384333.9,392988.7,400905.9,411964.2,422435.5,435247.1,441740.3,446121.2,452184.9,456165.4,463046.1,470080.4,477981.6,484897.0,491798.1,499778.1,508576.4,512779.4,522912.2,529666.9,539334.0,546987.9,556770.1,566796.4,575653.7,585159.6,594125.5,601746.1,608723.7,617407.0,625878.9,631183.9,640551.1,651320.6,657294.2,662614.9,669408.9,677261.6,685322.4,689759.0,692234.0,699009.1,709128.9,716458.7,722334.7,737610.4,746524.9,755347.1,762134.1,768655.4,775153.6,783008.1,789902.6,793774.8,805155.1,815571.8,821599.4,831553.5,836761.8,847504.1,853442.9,864640.1,871874.5,877905.1,882133.8,887659.3,894271.4,902064.3,912322.9,930197.7,939756.9,946897.1,956855.9,965500.9,973667.9,981945.4,988136.5,995889.9,1006878.5,1015638.9,1021490.1,1029403.8,1035312.6,1041885.1,1048181.3,1058536.0,1069638.3,1079028.5,1090498.9,1100442.3,1113159.0,1128902.9,1141013.6,1150550.9,1165749.6,1180674.4,1190378.5,1200200.5,1208918.9,1221750.2,1229009.4,1240677.5,1257515.6,1268276.0,1318084.2,1340509.7,1354779.8,1373931.2,1388699.2,1414040.7,1425727.8,1442296.2,1456286.7,1470856.8,1480033.8,1490330.0,1503665.9,1511355.7,1519222.0,1524699.6,1530523.3,1533692.1,1542196.7,1550536.4,1558679.8,1563238.6,1566478.1,1570595.0,1576152.5,1581363.1,1587277.9,1593307.6,1598618.0,1605572.1,1609515.6,1613303.9,1621258.9,1629856.2,1636021.4,1644683.0,1651506.8,1657351.6,1663958.9,1673313.0,1679132.9,1689061.3,1695407.0,1702388.9,1708777.9,1719621.4,1731435.6,1740355.0,1749795.0,1758628.3,1772062.4,1782462.0,1793387.4,1808657.4,1828162.6,1834624.1,1844918.2,1851490.1,1858256.1,1863009.4,1871686.3,1878069.6,1892824.4,1897750.1,1922245.6,1927888.3,1936034.3,1941784.1,1952613.5,1967751.1,1975870.4,1983073.9,1985522.4,1988512.4,1990789.9,1993514.0,1995764.8,1997133.4,1999099.7,2002198.6,2008210.4,2013769.9,2017495.9,2029978.0,2037021.6,2040038.5,2058853.1,2063325.4,2066890.9,2071625.8,2077252.1,2079257.4,2083127.0,2089338.7,2093383.6,2097392.7,2100148.1,2105859.9,2108863.6,2114898.5,2120705.3,2125210.6,2128892.9,2134812.1,2138076.6,2150742.3,2168727.1,2177680.0,2184336.5,2189142.4,2199132.5,2204378.3,2217375.5,2222660.2,2230462.6,2235658.6,2238388.1,2242083.4,2246406.0,2249124.4,2260234.4,2269494.0,2277131.6,2281667.0,2290668.6,2296676.6,2314645.5,2325288.6,2332269.3,2334223.8,2338711.9,2345445.7,2354657.3,2360913.2,2367649.5,2375679.8,2381578.2,2391811.6,2404188.1,2411495.4,2415747.3,2420658.1,2427067.6,2432916.1,2439617.3,2447889.1,2451674.6,2455914.5,2464610.2,2469683.2,2479571.6,2486350.9,2490230.4,2492650.5,2498800.4,2504897.1,2520180.8,2526298.1,2533787.6,2540333.7,2548542.2,2554486.6,2557859.6,2561014.8,2564772.7,2567715.7,2571266.8,2575712.8,2582715.3,2588708.1,2593303.4,2598438.6,2602611.4,2611592.2,2618270.9,2625187.2,2630843.8,2639779.9,2643616.6,2647867.2,2654179.6,2661109.2,2667527.5,2675443.9,2681420.2,2685773.1,2692777.9,2697721.6,2701163.4,2704419.4,2714539.1,2720905.4,2732516.2,2736224.6,2740724.7,2747022.8,2754145.3,2757702.4,2763594.6,2768701.6,2775107.7,2782395.4,2784808.1,2787040.0,2792241.6,2796117.3,2808221.6,2815075.1,2821352.7,2825862.9,2832431.4,2837468.3,2844408.2,2849496.4,2855439.3,2861563.1,2866947.1,2872581.1,2877434.9,2880639.7,2886809.6,2891206.8,2897306.4,2901835.4,2908188.7,2915854.8,2925108.5,2931970.0,2938963.9,2947459.4,2965682.9,2972064.9,2980792.6,2988719.0,2995656.7,3001089.4,3010030.5,3020826.4,3029265.4,3039199.5,3050728.3,3065571.0,3081866.5,3101097.6,3123576.9,3143298.2,3176334.9,3207526.6,3234740.6,3279590.3,3404622.0],"abs_move_pct":[0.3597,0.7313,1.0471,1.427,1.472,1.8957,2.264,2.0868,2.1197,2.2583,2.1425,2.261,2.1914,2.2282,2.0644,2.2352,1.9772,1.9097,1.8831,1.989,1.9246,1.8847,1.9111,1.9235,1.7354,1.7109,1.5605,1.6324,1.6736,1.7675,1.6981,1.6785,1.7877,1.7052,1.6972,1.7463,1.6692,1.6632,1.626,1.5802,1.5075,1.5306,1.489,1.465,1.4692,1.6722,1.8322,1.8348,1.797,1.7259,1.7732,1.6602,1.6422,1.767,1.7726,1.8846,1.944,1.8324,1.8881,1.9259,2.0782,1.9274,1.9722,1.9129,1.8758,1.9225,1.8294,1.9923,2.127,2.0814,2.1009,2.1431,2.1963,2.0762,2.0408,2.0177,2.0718,2.1728,2.2415,2.3402,2.4093,2.4318,2.446,2.3588,2.3892,2.3688,2.3885,2.4866,2.4708,2.3489,2.4517,2.3377,2.3868,2.3974,2.3417,2.335,2.5199,2.4988,2.484,2.5804,2.6299,2.594,2.6184,2.6955,2.8436,2.7853,2.6442,2.8114,2.6609,2.6712,2.6663,2.6567,2.4855,2.5993,2.5646,2.4812,2.6219,2.6132,2.5822,2.57,2.7678,2.9254,2.9364,2.9602,2.8585,2.9598,2.9764,2.898,3.0207,2.9088,2.9749,2.8616,2.9284,2.8538,2.8408,2.9796,2.9464,2.9082,2.9258,3.0501,3.0615,3.0748,2.97,3.0317,3.0267,3.0588,3.1626,3.2335,3.1554,3.2171,3.1597,3.1251,3.117,3.1148,3.156,3.162,3.1066,3.0748,3.1136,2.989,2.9645,2.8855,2.9408,2.95,2.8531,2.9223,3.0763,3.0832,3.0671,3.152,3.1568,3.1795,3.0211,3.046,3.09,3.0936,3.0515,2.9931,2.9655,2.9998,2.9665,2.9632,2.9036,2.9702,2.9924,2.9112,2.9729,3.0388,3.1579,3.403,3.3671,3.4201,3.3886,3.382,3.3935,3.3997,3.4403,3.4138,3.2578,3.2258,3.2251,3.1971,3.2176,3.234,3.2696,3.2604,3.3014,3.362,3.2924,3.2927,3.3372,3.454,3.4305,3.4917,3.457,3.5118,3.513,3.4556,3.4835,3.4367,3.3765,3.5117,3.544,3.578,3.5941,3.3662,3.3948,3.2656,3.2263,3.1705,3.2384,3.1543,3.2069,3.2747,3.3015,3.2365,3.1925,3.3079,3.3328,3.2923,3.2984,3.3336,3.3359,3.3982,3.3992,3.3824,3.3808,3.4076,3.4801,3.5575,3.4903,3.5618,3.625,3.6198,3.6723,3.6587,3.6475,3.6423,3.6479,3.835,3.6918,3.6937,3.7303,3.7661,3.8185,3.7775,3.6821,3.6407,3.617,3.6296,3.6819,3.6443,3.644,3.7064,3.6414,3.719,3.6768,3.646,3.5966,3.5995,3.5792,3.5965,3.6327,3.585,3.4933,3.5385,3.5885,3.6177,3.6521,3.5454,3.4151,3.3481,3.348,3.3286,3.369,3.3552,3.3076,3.3988,3.4355,3.5031,3.5315,3.5147,3.4984,3.536,3.5504,3.5866,3.7223,3.7898,3.8101,3.7275,3.752,3.8184,3.8953,3.8674,3.862,3.9323,3.9889,4.0612,4.0362,4.0493,4.106,4.2003,4.2236,4.2364,4.2482,4.234,4.2379,4.2111,4.2292,4.2167,4.2115,4.2431,4.1732,4.1755,4.0231,4.0087,4.0241,4.0591,4.0751,4.0483,4.072,4.0483,4.0489,4.0579,4.0711,3.9613,3.9882,4.0844,4.0959,4.1765,4.2236,4.2068,4.2068,4.2294,4.249,4.2877,4.2691,4.1917,4.155,4.1616,4.1113,4.0375,4.053,4.0977,4.1439,4.1298,4.1638,4.1889,4.3142,4.3238,4.2143,4.161,4.2259,4.2447,4.2422,4.2461,4.1984,4.2093,4.1996,4.1513,3.935,3.9417,3.9589,3.9397,4.0687,4.2332,4.2408,4.1472,4.062,3.9976],"open5_vol":107231.4,"days":14,"atr14":0.6077214285714287,"adv14":3793892,"avg_range_pct14":7.938,"prev_close":9.65,"prev_high":9.69,"prev_low":8.5107,"high_20d":9.69,"ref_5d_high":9.69,"ref_5d_low":7.17,"ref_5d_avg_high":8.392,"ref_5d_avg_low":7.6281,"ref_5d_avg_range":0.7639,"sr14":{"levels":[{"lo":6.59,"hi":6.72,"mid":6.6433,"touches":3,"last_touch_days_ago":6},{"lo":6.84,"hi":6.95,"mid":6.914,"touches":5,"last_touch_days_ago":5},{"lo":7.0999,"hi":7.24,"mid":7.1575,"touches":4,"last_touch_days_ago":4},{"lo":7.27,"hi":7.3443,"mid":7.3129,"touches":5,"last_touch_days_ago":3},{"lo":7.56,"hi":7.7,"mid":7.64,"touches":4,"last_touch_days_ago":1},{"lo":7.8199,"hi":7.879,"mid":7.8494,"touches":2,"last_touch_days_ago":5},{"lo":8.21,"hi":8.34,"mid":8.275,"touches":2,"last_touch_days_ago":1}],"high":9.69,"low":6.59,"atr":0.6077,"sessions":14,"tol":0.1519}}