{"symbol":"ASPI","for_date":"2025-12-15","built":"2026-09-30T17:19:21-04:00","sessions":["2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12"],"vol_per_min":[147270.8,46278.2,34921.3,27097.1,33708.2,29655.1,26253.2,44208.0,28206.9,37585.3,28103.4,24465.6,37231.4,21474.9,26966.7,27275.0,28073.0,26435.6,30843.6,35590.0,31301.4,21641.0,32573.6,17811.1,14531.1,20746.6,19862.4,28301.1,16651.8,20586.9,21557.9,22901.6,13114.7,16304.9,18344.6,20234.0,19353.4,11496.4,19197.9,18092.4,26467.1,18156.7,14795.1,15669.0,20475.8,13133.1,21317.9,18909.6,19350.1,21439.6,19980.5,25303.4,17447.1,14524.4,17591.5,17885.9,11254.7,27820.4,21524.6,13015.7,21764.0,15588.8,11079.1,12174.4,17032.9,12897.8,11790.1,11837.9,12942.5,11438.7,13713.5,11300.1,15690.0,12764.6,9954.9,11829.4,14064.1,9574.4,15311.6,16486.4,17715.9,14763.6,9301.1,15137.4,21273.6,16386.6,17845.3,17016.1,11870.9,14410.8,16937.1,20744.2,19447.4,23505.9,19990.2,14052.4,10297.8,16468.2,21469.5,10592.0,11306.9,11065.1,15188.8,13228.9,9204.6,13444.0,14227.5,11429.4,11896.9,12571.6,12226.1,13832.2,16710.2,12589.5,10234.5,11297.5,22297.9,8176.7,16038.6,9182.1,10620.5,13453.0,11689.3,9699.0,18453.1,9671.2,9637.6,12450.5,7246.1,8765.6,9368.6,8941.8,8132.1,10467.2,10275.6,10159.0,11200.9,9954.4,8901.9,8498.4,9176.3,9339.8,10356.4,8120.1,9708.6,12131.6,7712.2,8426.1,8850.9,7080.9,12818.3,5865.6,6305.5,6282.4,6545.1,9111.7,10568.4,8332.7,6530.8,8672.4,6577.0,12006.3,10396.5,11540.5,6196.7,9146.6,10452.7,10470.1,6901.4,8961.6,12370.0,7566.0,4146.1,15807.4,7690.1,8731.7,7544.0,10386.2,7239.9,5719.9,9221.9,6611.6,9205.2,12244.0,7188.4,13388.3,11278.9,12706.6,11863.4,8524.8,12359.7,10063.0,8666.9,12171.8,7610.9,11092.1,8299.5,12213.7,11038.3,6785.3,9078.4,6802.2,6237.5,8171.1,8054.6,8051.1,10030.6,8816.4,8852.9,17931.1,20914.1,7788.4,7784.4,5508.4,5990.9,7447.4,9790.9,7177.9,7764.6,6337.1,8900.2,5541.1,9824.6,6623.0,5051.2,7823.9,10221.5,3844.5,6669.6,4215.4,6019.9,5164.9,6678.9,3434.9,7738.8,7072.0,6140.2,7988.6,4776.1,4402.8,7329.4,5858.1,6292.2,3889.0,6042.9,6852.3,9231.4,5664.3,5327.0,8225.1,6587.9,7413.3,5435.9,6038.1,6161.0,6859.4,5647.9,4923.7,5123.7,5147.4,6244.8,4297.0,4081.9,6272.7,6538.4,12305.2,13656.6,11916.9,6508.0,8007.5,11274.7,9123.4,6890.9,6729.9,8609.6,6342.5,13006.6,5272.7,10831.6,6135.1,8782.2,6162.6,5999.7,7124.7,10934.8,10935.7,5986.1,5387.5,4803.6,7097.4,6189.7,12240.9,10792.4,5656.1,6429.6,7666.8,6441.5,10625.0,7529.5,7289.4,11068.5,6616.6,6825.8,6081.6,7101.1,21297.4,6264.6,13553.2,9250.6,6504.4,9029.6,8972.1,8041.6,8034.6,7472.3,9729.4,8574.8,9956.9,8872.2,10100.5,6582.0,5741.1,6238.4,5118.9,10377.3,7681.8,8413.5,8714.5,10581.3,12062.9,12052.6,12393.6,9244.5,9656.0,13324.4,8617.6,8279.0,13009.7,11040.4,10766.9,13981.9,10183.4,8945.3,13041.7,8527.3,9098.7,9312.4,12027.1,8277.0,19428.6,13660.3,19904.3,18325.4,11337.1,16410.3,10185.4,11714.3,16356.6,9224.6,7917.1,13555.7,19405.8,20435.6,14323.9,24918.8,13563.9,22022.8,7827.5,22038.2,11437.7,12689.2,20590.6,17209.3,11323.4,15735.6,12823.4,23494.1,16188.9,21204.1,16990.4,33780.0,21125.3,19441.1,25591.0,49477.4,53150.9,43209.9,52750.4,73513.2,115401.8],"cum_vol":[147270.8,193549.0,228470.3,255567.4,289275.6,318930.8,345184.0,389392.0,417598.9,455184.2,483287.6,507753.2,544984.6,566459.4,593426.1,620701.1,648774.1,675209.8,706053.4,741643.4,772944.9,794585.9,827159.5,844970.6,859501.8,880248.4,900110.7,928411.8,945063.6,965650.5,987208.4,1010110.0,1023224.7,1039529.6,1057874.1,1078108.1,1097461.6,1108958.0,1128155.9,1146248.3,1172715.4,1190872.1,1205667.1,1221336.1,1241811.9,1254945.1,1276262.9,1295172.6,1314522.6,1335962.3,1355942.8,1381246.2,1398693.4,1413217.8,1430809.3,1448695.2,1459949.9,1487770.3,1509294.9,1522310.6,1544074.6,1559663.4,1570742.4,1582916.8,1599949.7,1612847.5,1624637.6,1636475.6,1649418.1,1660856.8,1674570.3,1685870.4,1701560.4,1714325.0,1724279.9,1736109.2,1750173.4,1759747.8,1775059.4,1791545.7,1809261.6,1824025.2,1833326.3,1848463.6,1869737.2,1886123.9,1903969.1,1920985.3,1932856.2,1947267.0,1964204.1,1984948.4,2004395.8,2027901.7,2047891.9,2061944.4,2072242.1,2088710.4,2110179.9,2120771.9,2132078.8,2143143.9,2158332.7,2171561.6,2180766.2,2194210.2,2208437.7,2219867.1,2231764.1,2244335.6,2256561.7,2270393.9,2287104.1,2299693.6,2309928.1,2321225.6,2343523.6,2351700.3,2367738.9,2376921.0,2387541.5,2400994.5,2412683.8,2422382.8,2440835.9,2450507.1,2460144.6,2472595.1,2479841.3,2488606.9,2497975.6,2506917.4,2515049.4,2525516.6,2535792.3,2545951.3,2557152.2,2567106.6,2576008.6,2584506.9,2593683.2,2603023.0,2613379.4,2621499.4,2631208.0,2643339.6,2651051.9,2659478.0,2668328.9,2675409.9,2688228.1,2694093.8,2700399.3,2706681.7,2713226.9,2722338.6,2732907.0,2741239.7,2747770.5,2756442.9,2763019.9,2775026.1,2785422.6,2796963.1,2803159.9,2812306.4,2822759.1,2833229.3,2840130.6,2849092.2,2861462.2,2869028.2,2873174.3,2888981.7,2896671.9,2905403.6,2912947.6,2923333.8,2930573.7,2936293.6,2945515.4,2952127.1,2961332.3,2973576.3,2980764.6,2994152.9,3005431.9,3018138.4,3030001.9,3038526.6,3050886.4,3060949.4,3069616.2,3081788.0,3089398.9,3100490.9,3108790.4,3121004.1,3132042.4,3138827.7,3147906.1,3154708.4,3160945.9,3169116.9,3177171.6,3185222.6,3195253.2,3204069.6,3212922.4,3230853.5,3251767.6,3259556.1,3267340.5,3272848.9,3278839.8,3286287.1,3296078.0,3303255.9,3311020.5,3317357.6,3326257.9,3331799.0,3341623.6,3348246.6,3353297.8,3361121.7,3371343.2,3375187.7,3381857.3,3386072.7,3392092.6,3397257.4,3403936.3,3407371.2,3415110.0,3422182.0,3428322.2,3436310.8,3441086.9,3445489.7,3452819.1,3458677.3,3464969.5,3468858.5,3474901.4,3481753.6,3490985.0,3496649.3,3501976.3,3510201.4,3516789.2,3524202.5,3529638.4,3535676.5,3541837.5,3548696.9,3554344.8,3559268.5,3564392.2,3569539.6,3575784.4,3580081.4,3584163.4,3590436.1,3596974.4,3609279.6,3622936.3,3634853.1,3641361.1,3649368.6,3660643.4,3669766.8,3676657.6,3683387.6,3691997.2,3698339.7,3711346.3,3716619.0,3727450.6,3733585.7,3742367.9,3748530.6,3754530.3,3761655.0,3772589.8,3783525.5,3789511.6,3794899.1,3799702.7,3806800.1,3812989.9,3825230.8,3836023.1,3841679.2,3848108.8,3855775.6,3862217.1,3872842.1,3880371.6,3887660.9,3898729.4,3905346.1,3912171.9,3918253.4,3925354.6,3946652.0,3952916.6,3966469.9,3975720.5,3982224.9,3991254.4,4000226.5,4008268.1,4016302.7,4023775.0,4033504.4,4042079.2,4052036.1,4060908.4,4071008.9,4077590.9,4083332.0,4089570.4,4094689.2,4105066.5,4112748.3,4121161.8,4129876.3,4140457.6,4152520.5,4164573.1,4176966.6,4186211.1,4195867.1,4209191.6,4217809.1,4226088.1,4239097.9,4250138.3,4260905.1,4274887.0,4285070.4,4294015.7,4307057.4,4315584.7,4324683.4,4333995.8,4346022.9,4354299.9,4373728.5,4387388.8,4407293.1,4425618.5,4436955.6,4453365.9,4463551.4,4475265.6,4491622.3,4500846.9,4508764.1,4522319.8,4541725.6,4562161.1,4576485.0,4601403.8,4614967.6,4636990.4,4644817.9,4666856.1,4678293.9,4690983.1,4711573.6,4728782.9,4740106.4,4755841.9,4768665.4,4792159.4,4808348.3,4829552.4,4846542.8,4880322.8,4901448.1,4920889.2,4946480.2,4995957.6,5049108.6,5092318.5,5145068.9,5218582.1,5333983.9],"abs_move_pct":[1.3302,1.2764,1.395,1.3677,1.565,1.6753,1.9108,1.7104,1.6063,1.7414,1.7614,1.932,2.0312,2.064,2.0496,2.1185,2.1459,2.0248,2.2844,2.4468,2.3016,2.3344,2.0421,2.1438,2.0463,2.1947,2.1946,2.0847,2.1444,2.3131,2.4544,2.3425,2.4682,2.4945,2.5866,2.4948,2.5083,2.6853,2.7311,2.7526,2.7817,3.0708,3.131,3.283,3.174,3.4272,3.4715,3.4724,3.451,3.6181,3.6885,3.8751,3.9203,3.9269,3.8344,3.7739,3.9504,3.9496,3.9778,4.009,3.9123,3.8584,3.9899,3.98,4.0598,3.9861,3.92,3.8278,3.7041,3.7227,3.6734,3.744,3.729,3.6815,3.6587,3.5858,3.4592,3.4605,3.483,3.5046,3.5486,3.7186,3.6857,3.7895,3.9362,3.8621,3.8109,3.7035,3.9187,3.9612,4.007,4.0899,4.2442,4.2059,4.1898,4.1456,4.176,4.1177,4.006,4.1167,3.9683,4.0295,3.9898,3.9718,3.9704,4.072,4.0699,4.1538,4.104,4.1389,4.0613,4.053,4.1204,4.1687,4.2112,4.213,4.1039,4.0544,3.9684,3.8352,3.8698,3.7867,3.8943,3.8736,3.8357,3.8522,3.8562,3.9607,3.8385,3.9138,3.9201,3.86,3.8824,3.8382,3.8168,3.8942,3.97,3.9546,4.0603,4.1452,4.1153,4.1717,4.2414,4.1885,4.1312,4.2844,4.2654,4.227,4.1433,4.2021,4.0448,3.927,4.0507,4.1292,4.1247,4.0305,4.0472,4.053,4.0534,4.1657,4.1798,4.1321,4.1648,4.2435,4.1637,4.2189,4.2165,4.2571,4.2911,4.2959,4.313,4.2625,4.2542,4.2949,4.274,4.3438,4.4184,4.388,4.3994,4.4577,4.3771,4.2919,4.3106,4.2968,4.2773,4.2884,4.2999,4.2003,4.0096,3.9937,4.027,4.058,4.041,3.9779,3.9881,3.9716,4.0141,3.9277,3.9065,3.8829,3.9162,3.9262,3.9772,3.908,3.9032,3.9789,3.994,3.9833,3.9877,4.083,3.9921,3.9623,3.912,3.9597,4.0136,4.0523,4.0491,4.0886,4.0615,4.0758,4.0568,3.9471,3.9234,3.8944,3.883,3.9341,3.9308,3.9016,3.9247,3.955,3.9828,3.9901,3.967,3.9726,4.0344,4.0951,4.0706,4.0926,4.1418,4.076,4.0674,4.0522,4.0743,4.1258,4.1807,4.125,4.0937,4.0677,4.0375,4.0736,4.1369,4.1023,4.0776,4.1145,4.1488,4.1403,4.0739,4.0302,4.0225,4.0406,4.0249,4.0534,4.0276,3.961,3.9882,4.0704,4.1781,4.1804,4.1806,4.1104,4.0339,4.094,4.1505,4.1319,4.1272,4.0424,3.9043,3.8555,3.8319,3.8662,3.8788,3.8239,3.7582,3.8405,3.8566,3.7457,3.7651,3.8245,3.8046,3.7398,3.686,3.7895,3.7746,3.8478,3.8699,3.9171,3.9968,4.0258,4.048,3.9962,3.9948,4.0126,4.0428,4.0139,3.9681,3.9922,4.1497,4.2324,4.2123,4.1469,4.2498,4.2572,4.3014,4.2597,4.2776,4.244,4.2278,4.2665,4.1904,4.1821,4.184,4.1796,4.1819,4.1879,4.2078,4.2687,4.2658,4.225,4.2258,4.2438,4.3344,4.3793,4.406,4.3235,4.3141,4.4405,4.4875,4.5117,4.3539,4.3783,4.3504,4.2603,4.2811,4.244,4.2366,4.2316,4.1774,4.1742,4.183,4.2534,4.1967,4.2053,4.3428,4.307,4.3885,4.3211,4.2335,4.2893,4.2923,4.2695,4.2779,4.1919,4.2676,4.2662,4.2901,4.3565,4.3154,4.327,4.3567,4.3939,4.4369,4.3542,4.143,4.1211,4.2006,4.1721,4.2117,4.3558,4.3778,4.3866,4.2806,4.3269,4.3214,4.3057,4.3038,4.4858,4.4429,4.5159,4.5187,4.6708],"open5_vol":289275.6,"days":14,"atr14":0.5285000000000001,"adv14":5847944,"avg_range_pct14":8.447,"prev_close":5.94,"prev_high":6.53,"prev_low":5.9,"high_20d":8.63,"ref_5d_high":6.62,"ref_5d_low":5.89,"ref_5d_avg_high":6.495,"ref_5d_avg_low":5.948,"ref_5d_avg_range":0.547,"sr14":{"levels":[{"lo":5.53,"hi":5.56,"mid":5.55,"touches":3,"last_touch_days_ago":8},{"lo":5.79,"hi":5.92,"mid":5.865,"touches":6,"last_touch_days_ago":0},{"lo":5.936,"hi":6.02,"mid":5.976,"touches":6,"last_touch_days_ago":2},{"lo":6.16,"hi":6.255,"mid":6.2217,"touches":3,"last_touch_days_ago":10},{"lo":6.3,"hi":6.36,"mid":6.33,"touches":2,"last_touch_days_ago":2},{"lo":6.435,"hi":6.53,"mid":6.4912,"touches":4,"last_touch_days_ago":0},{"lo":6.82,"hi":6.84,"mid":6.83,"touches":2,"last_touch_days_ago":5}],"high":6.84,"low":5.3,"atr":0.5285,"sessions":14,"tol":0.1321}}