{"symbol":"ASPI","for_date":"2025-12-19","built":"2026-09-30T17:18:25-04:00","sessions":["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","2025-12-15","2025-12-16","2025-12-17","2025-12-18"],"vol_per_min":[152154.6,49393.5,38327.8,25498.4,35181.8,29105.8,20768.1,40088.7,26240.1,31832.6,24763.9,23371.6,29824.3,17191.9,23196.2,23333.4,24899.1,23875.6,27602.4,28842.3,31295.8,22726.1,29300.9,17711.2,15714.7,21216.7,18193.9,24236.0,13809.9,21649.0,18738.4,21734.3,12007.2,17731.7,18924.8,19245.6,17700.0,15644.7,22218.9,19235.9,28536.1,13263.1,12346.9,14231.6,20736.4,15220.5,19398.3,21770.6,19483.2,19359.0,20905.3,29487.6,20191.0,17044.2,20268.8,16985.1,12103.2,24226.3,19114.8,11613.9,21810.8,12892.7,11854.4,14706.1,18604.9,12772.3,11151.1,14399.1,12874.1,12282.5,18025.3,12406.9,15825.2,14339.0,10259.7,10958.4,13090.1,9804.4,13075.5,17254.1,19366.2,13390.9,12192.9,9515.9,22177.2,18467.2,15043.0,15273.1,10772.6,14205.1,16441.1,20595.2,22532.0,25234.5,15506.2,16333.4,9578.9,17563.4,20360.9,10715.3,10427.6,12625.6,14621.1,13518.6,7053.9,12371.2,10674.5,11666.1,12226.6,11099.0,10220.9,12869.3,8577.9,11361.5,9237.4,10142.9,21674.1,7163.4,12611.5,7452.5,11016.5,9867.2,12675.8,9121.7,14969.4,8594.4,9676.4,10499.7,6940.4,6031.3,8539.7,8018.3,8734.0,9510.9,11178.6,6892.7,10241.6,10572.9,7567.4,8797.6,10539.7,8922.1,7026.5,7353.2,6401.6,10067.1,6870.1,9417.5,10276.8,7180.4,14434.3,6347.9,5173.9,5253.6,7703.0,7218.9,8294.0,8061.9,5638.2,9027.6,4792.4,16733.2,12420.6,11291.3,5085.4,6810.1,6224.9,7622.9,8619.3,9729.6,10917.2,8939.5,7384.6,13696.2,5304.0,8061.4,8169.9,9596.5,8496.9,6239.1,9327.0,5771.6,10316.1,7647.2,8230.0,13559.3,6955.9,5507.1,5135.8,8296.5,7751.1,7390.4,6864.0,7636.8,5185.6,7124.6,10002.5,6059.5,6914.8,5082.7,10064.2,6414.2,6169.8,3486.8,5717.7,6356.4,6643.6,4720.8,7377.1,4418.1,5682.2,12644.3,7865.8,10716.9,6119.4,10317.3,10979.7,5051.0,8413.0,9519.3,8736.8,5815.6,4936.4,4675.9,5037.4,6588.7,8434.0,5798.8,7596.6,4024.7,6269.8,4845.4,5713.6,3953.6,6218.0,5907.7,6345.9,6748.4,4252.3,3099.7,7296.1,4206.1,5774.6,5542.4,4642.1,8703.5,11400.3,7091.2,5366.8,7868.1,5776.4,7347.9,5576.4,6025.9,7128.4,8859.4,6828.9,5669.1,5933.6,5642.1,7069.9,5648.8,3988.4,7275.9,9603.8,13125.9,11701.3,9240.5,6344.4,7204.0,11303.9,8887.8,8381.4,6491.2,6454.2,5539.5,12348.7,5230.9,10848.6,5948.5,8483.4,6536.9,6857.4,7692.9,11685.0,11513.6,5576.5,5515.4,4615.3,6006.0,7044.4,12688.0,10179.5,5496.4,6320.4,12653.9,6256.9,10541.7,6142.9,5815.4,9911.1,5546.8,8306.2,7466.6,7121.1,22062.2,5810.9,11557.4,8727.0,5891.4,10734.9,8573.2,7651.9,6947.1,7462.8,8554.3,7440.2,9197.2,8410.2,8650.6,5807.3,5984.1,6353.0,4914.3,8865.8,7496.8,7781.3,9918.1,9672.4,12046.3,9412.1,12015.3,8688.4,7088.6,13357.5,9850.9,9477.0,11150.2,7720.1,10325.9,11626.9,9188.1,6580.1,10298.7,10780.0,9253.1,11938.2,12228.9,7233.4,10254.7,14001.6,17462.9,16883.6,11217.9,12944.7,10880.1,11387.3,14289.1,14914.4,9007.0,14499.9,13399.2,19557.1,12053.6,24012.2,11303.9,27468.5,8903.2,15488.9,12051.9,16046.3,18963.6,14389.1,13594.6,13050.6,13792.8,21792.1,14545.3,16271.6,16482.8,29005.4,21687.0,17632.7,25286.4,41244.4,57481.9,40016.3,58947.5,80756.4,125844.6],"cum_vol":[152154.6,201548.1,239875.9,265374.3,300556.1,329661.9,350430.0,390518.7,416758.8,448591.4,473355.3,496726.9,526551.1,543743.0,566939.2,590272.6,615171.6,639047.3,666649.6,695491.9,726787.7,749513.8,778814.7,796525.9,812240.6,833457.4,851651.2,875887.2,889697.1,911346.1,930084.4,951818.7,963825.9,981557.6,1000482.4,1019728.1,1037428.1,1053072.8,1075291.7,1094527.6,1123063.7,1136326.9,1148673.7,1162905.3,1183641.7,1198862.2,1218260.5,1240031.1,1259514.4,1278873.4,1299778.6,1329266.2,1349457.2,1366501.4,1386770.2,1403755.4,1415858.6,1440084.9,1459199.6,1470813.6,1492624.4,1505517.1,1517371.5,1532077.6,1550682.5,1563454.8,1574605.9,1589005.1,1601879.2,1614161.7,1632187.0,1644593.9,1660419.1,1674758.1,1685017.8,1695976.2,1709066.3,1718870.6,1731946.1,1749200.2,1768566.4,1781957.3,1794150.1,1803666.0,1825843.2,1844310.4,1859353.4,1874626.5,1885399.1,1899604.3,1916045.4,1936640.6,1959172.6,1984407.1,1999913.4,2016246.8,2025825.7,2043389.1,2063750.0,2074465.3,2084892.9,2097518.5,2112139.6,2125658.2,2132712.1,2145083.4,2155757.9,2167423.9,2179650.6,2190749.6,2200970.4,2213839.7,2222417.6,2233779.1,2243016.6,2253159.4,2274833.5,2281996.9,2294608.4,2302060.9,2313077.4,2322944.6,2335620.4,2344742.1,2359711.5,2368305.9,2377982.3,2388482.0,2395422.4,2401453.7,2409993.4,2418011.7,2426745.7,2436256.6,2447435.2,2454327.9,2464569.5,2475142.4,2482709.8,2491507.4,2502047.1,2510969.2,2517995.7,2525348.9,2531750.6,2541817.7,2548687.9,2558105.4,2568382.1,2575562.6,2589996.9,2596344.7,2601518.6,2606772.2,2614475.2,2621694.1,2629988.1,2638050.0,2643688.2,2652715.8,2657508.1,2674241.4,2686662.0,2697953.3,2703038.7,2709848.8,2716073.6,2723696.5,2732315.8,2742045.4,2752962.6,2761902.1,2769286.7,2782982.9,2788286.9,2796348.3,2804518.2,2814114.7,2822611.6,2828850.7,2838177.7,2843949.4,2854265.5,2861912.7,2870142.7,2883702.0,2890657.9,2896164.9,2901300.7,2909597.2,2917348.3,2924738.6,2931602.6,2939239.4,2944425.1,2951549.7,2961552.2,2967611.7,2974526.5,2979609.2,2989673.4,2996087.6,3002257.4,3005744.2,3011461.9,3017818.4,3024461.9,3029182.7,3036559.8,3040977.9,3046660.1,3059304.4,3067170.2,3077887.1,3084006.4,3094323.7,3105303.4,3110354.4,3118767.4,3128286.7,3137023.5,3142839.1,3147775.6,3152451.4,3157488.9,3164077.6,3172511.6,3178310.4,3185906.9,3189931.6,3196201.4,3201046.9,3206760.5,3210714.1,3216932.1,3222839.8,3229185.7,3235934.1,3240186.4,3243286.1,3250582.1,3254788.2,3260562.9,3266105.2,3270747.3,3279450.8,3290851.1,3297942.3,3303309.1,3311177.1,3316953.5,3324301.4,3329877.7,3335903.6,3343031.9,3351891.4,3358720.3,3364389.4,3370322.9,3375965.0,3383034.9,3388683.6,3392672.1,3399948.0,3409551.8,3422677.6,3434378.9,3443619.4,3449963.8,3457167.8,3468471.6,3477359.4,3485740.9,3492232.1,3498686.3,3504225.8,3516574.5,3521805.4,3532654.0,3538602.5,3547085.9,3553622.8,3560480.2,3568173.1,3579858.1,3591371.6,3596948.1,3602463.5,3607078.8,3613084.8,3620129.1,3632817.1,3642996.6,3648493.1,3654813.5,3667467.4,3673724.3,3684266.0,3690408.9,3696224.2,3706135.4,3711682.1,3719988.4,3727455.0,3734576.1,3756638.3,3762449.2,3774006.6,3782733.6,3788625.1,3799360.0,3807933.2,3815585.1,3822532.2,3829995.0,3838549.3,3845989.5,3855186.7,3863596.9,3872247.6,3878054.9,3884039.0,3890392.0,3895306.3,3904172.1,3911668.9,3919450.1,3929368.2,3939040.6,3951086.9,3960499.1,3972514.4,3981202.8,3988291.4,4001648.9,4011499.9,4020976.9,4032127.1,4039847.1,4050173.0,4061799.9,4070988.0,4077568.1,4087866.8,4098646.8,4107899.9,4119838.1,4132067.0,4139300.4,4149555.1,4163556.8,4181019.7,4197903.3,4209121.1,4222065.9,4232946.0,4244333.3,4258622.4,4273536.7,4282543.7,4297043.6,4310442.8,4329999.9,4342053.6,4366065.8,4377369.6,4404838.1,4413741.4,4429230.3,4441282.1,4457328.4,4476292.0,4490681.1,4504275.8,4517326.4,4531119.1,4552911.2,4567456.5,4583728.1,4600210.9,4629216.3,4650903.3,4668536.0,4693822.4,4735066.7,4792548.6,4832564.9,4891512.4,4972268.7,5098113.4],"abs_move_pct":[1.488,1.7261,1.8385,2.0533,2.2704,2.4644,2.468,2.3571,2.1651,2.1597,2.0856,2.142,2.1855,2.2047,2.2223,2.1883,2.2777,2.12,2.2981,2.37,2.4755,2.6704,2.4679,2.525,2.3629,2.4266,2.5323,2.5237,2.6018,2.7006,2.7345,2.5841,2.6803,2.6795,2.7281,2.5386,2.5748,2.7339,2.7766,2.7598,2.7758,2.8947,3.0199,3.1902,3.0758,3.3685,3.395,3.4088,3.4528,3.6775,3.6614,3.8783,3.931,3.915,3.7886,3.6924,3.8655,3.9597,4.1634,4.1611,4.0548,3.8736,3.9728,4.0384,4.1719,4.0707,4.0739,3.9695,3.8012,3.8205,3.7329,3.7335,3.6181,3.5235,3.6045,3.5968,3.4641,3.4049,3.5487,3.4396,3.4389,3.6162,3.6084,3.7758,3.8776,3.7721,3.8198,3.8115,4.009,4.0385,4.0299,4.1769,4.2876,4.2242,4.1279,4.0258,4.0339,3.8926,3.8172,3.8565,3.7212,3.7049,3.6977,3.6776,3.6945,3.7736,3.7369,3.8859,3.9052,3.9328,3.885,3.9499,3.9997,3.9963,3.9848,3.9531,3.9047,3.9407,3.866,3.8277,3.8103,3.7411,3.8118,3.8471,3.8184,3.7986,3.8076,3.7463,3.6275,3.706,3.7006,3.7106,3.7791,3.6539,3.6696,3.8146,3.9211,3.8332,3.8604,3.9362,3.8758,3.7914,3.8501,3.8052,3.713,3.8715,3.9083,3.9462,3.84,3.8604,3.753,3.7018,3.788,3.8788,3.8899,3.8077,3.7593,3.8028,3.7749,3.8615,3.9419,3.9086,3.8975,3.9285,3.8702,3.8984,3.9587,3.9439,3.9447,3.9138,3.9275,3.9478,3.9073,4.0202,4.0301,4.123,4.1574,4.1419,4.0626,4.1458,4.1429,4.0597,4.0612,4.0864,4.0791,4.1073,4.0965,3.9685,3.8927,3.8672,3.8992,3.8755,3.864,3.8638,3.7998,3.7319,3.7082,3.6878,3.7086,3.7011,3.7567,3.7298,3.7803,3.7233,3.6684,3.7236,3.7842,3.7565,3.7132,3.7981,3.8252,3.7664,3.7629,3.7444,3.7974,3.8304,3.8297,3.8394,3.8113,3.7833,3.811,3.6674,3.6694,3.6823,3.7162,3.7432,3.7202,3.5994,3.6019,3.5851,3.5975,3.6493,3.6875,3.6779,3.7677,3.8605,3.8248,3.8135,3.857,3.7816,3.7978,3.8382,3.8258,3.8786,3.941,3.8851,3.8401,3.8449,3.8316,3.8627,3.8312,3.8722,3.8004,3.8477,3.8813,3.8148,3.738,3.7497,3.7467,3.7664,3.752,3.7522,3.7454,3.7673,3.8133,3.8543,3.9394,3.9705,3.9822,3.9227,3.8586,3.9366,3.9878,3.9352,3.9247,3.8641,3.7289,3.6707,3.6601,3.7053,3.718,3.6592,3.617,3.7109,3.7185,3.622,3.6354,3.6638,3.6622,3.5654,3.4933,3.595,3.5336,3.6262,3.6596,3.6683,3.7432,3.7674,3.7843,3.7524,3.7591,3.7413,3.7539,3.7424,3.7447,3.7368,3.8501,3.9513,3.9437,3.9068,3.9739,4.007,4.0955,4.0596,4.1176,4.0928,4.0699,4.0559,3.9426,3.9165,3.9865,3.9779,3.9867,3.9585,3.984,4.1114,4.1434,4.0845,4.042,4.0925,4.2075,4.2818,4.2474,4.2013,4.1574,4.1382,4.196,4.1524,4.0373,4.0979,4.0903,4.0222,4.0251,4.0593,4.1188,4.0648,4.0322,4.0099,4.0345,4.091,4.1364,4.158,4.2457,4.2331,4.2835,4.174,4.0313,4.1436,4.1489,4.1319,4.1273,4.0144,4.0545,4.0255,4.0333,4.13,4.1148,4.1445,4.1851,4.2098,4.2813,4.2562,4.0856,4.1069,4.145,4.1342,4.2131,4.314,4.3408,4.3143,4.2886,4.3191,4.329,4.3428,4.3153,4.6179,4.6436,4.6201,4.6352,4.7256],"open5_vol":300556.1,"days":14,"atr14":0.5335714285714287,"adv14":5563016,"avg_range_pct14":8.651,"prev_close":5.79,"prev_high":6.16,"prev_low":5.67,"high_20d":8.09,"ref_5d_high":6.53,"ref_5d_low":5.475,"ref_5d_avg_high":6.17,"ref_5d_avg_low":5.679,"ref_5d_avg_range":0.491,"sr14":{"levels":[{"lo":5.475,"hi":5.56,"mid":5.5317,"touches":3,"last_touch_days_ago":2},{"lo":5.66,"hi":5.79,"mid":5.72,"touches":5,"last_touch_days_ago":0},{"lo":5.86,"hi":5.99,"mid":5.9257,"touches":7,"last_touch_days_ago":3},{"lo":6.01,"hi":6.02,"mid":6.015,"touches":2,"last_touch_days_ago":6},{"lo":6.36,"hi":6.47,"mid":6.4112,"touches":4,"last_touch_days_ago":1},{"lo":6.53,"hi":6.62,"mid":6.56,"touches":3,"last_touch_days_ago":4},{"lo":6.82,"hi":6.84,"mid":6.83,"touches":2,"last_touch_days_ago":9}],"high":6.84,"low":5.3,"atr":0.5336,"sessions":14,"tol":0.1334}}