{"symbol":"ASPI","for_date":"2026-01-05","built":"2026-09-30T17:16:23-04:00","sessions":["2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02"],"vol_per_min":[115240.4,37099.5,27410.3,20240.6,21130.4,22549.8,14850.0,15734.4,16448.1,16124.4,16424.2,21214.0,19994.7,21962.0,12136.9,17041.1,23456.6,18697.4,22771.0,27955.7,27030.1,22396.6,16974.5,18172.3,17497.0,18145.9,19859.5,11242.9,12321.0,21915.5,22446.1,11467.0,22092.4,22089.9,19524.4,14217.6,14730.5,17261.9,17894.7,17866.1,14834.9,8658.9,12384.6,18049.9,10022.8,14259.8,11485.9,17683.6,12664.0,13088.5,12988.6,18982.9,15344.3,22816.8,13400.2,11171.9,9521.0,8856.6,14526.5,14983.6,18372.3,12561.5,10235.3,12304.8,12724.9,10734.8,6800.5,10629.5,8346.6,10458.4,12603.2,17075.2,8750.2,11486.2,7362.9,11882.1,11998.0,8299.6,11649.0,10366.7,9419.1,10768.1,11563.4,9977.1,11151.1,11222.4,10356.2,6853.0,8656.7,18054.4,9190.4,11202.9,11685.9,9011.3,7528.4,15229.5,7139.6,7958.2,9460.7,7528.9,8079.4,9672.2,10830.9,14334.9,5708.9,10393.1,8743.4,8350.9,8197.4,6758.3,7571.3,9013.8,8972.0,16581.1,13738.3,9588.1,13988.9,6103.5,6987.4,4757.0,7737.1,5546.0,7126.6,9416.1,9221.7,8073.6,22720.0,11311.1,8766.9,6312.9,8194.1,7428.4,7635.0,6749.1,10171.9,4839.1,7438.3,6511.7,10031.0,4385.1,6696.4,8893.1,6743.8,6259.1,5972.7,11798.1,5723.6,8124.8,10777.4,12237.1,12903.0,7981.8,14127.7,6244.1,7527.6,6283.9,10299.9,8080.9,7015.7,8486.0,4787.6,9359.5,6011.4,17407.7,5172.0,10001.1,7220.8,5350.1,9625.6,7932.2,8029.1,11019.3,8853.2,7751.2,7148.0,14714.0,5802.9,8117.9,8149.8,10562.7,12951.7,7222.8,9418.4,8203.3,5948.4,6913.4,5776.6,4637.0,7507.1,24062.4,9445.8,8192.7,5174.2,8028.4,7680.3,5207.8,9564.6,4924.9,6752.1,4220.4,9184.3,8792.9,6445.9,3691.6,7878.9,5422.6,8080.9,6604.8,6634.7,10363.2,12365.6,11349.8,4609.6,8506.9,4646.3,7088.9,6508.6,8629.5,8992.0,11375.9,5234.9,5507.8,5190.5,2948.9,3066.4,6794.6,4440.9,5014.3,8144.4,4962.6,3973.2,4288.0,5590.7,4837.3,16185.4,5623.6,6810.0,9851.6,5643.1,2754.1,6805.2,6727.0,4873.6,8782.3,9879.9,8177.9,5368.0,8817.2,5991.9,4378.9,5732.6,4285.2,6563.2,7162.8,5951.6,6460.2,8443.1,4394.9,4368.7,4043.6,4110.9,6528.4,3014.5,6839.1,6964.1,6461.3,4531.6,6778.2,4043.1,5043.1,8135.5,3472.5,4872.1,2947.4,4185.8,3810.0,6144.9,9192.6,7091.5,3647.0,4279.6,5669.2,4620.9,5486.6,3333.4,4460.1,4410.3,6177.6,3733.1,5519.8,5885.3,7190.0,3945.4,6145.8,8591.5,13853.3,5587.8,7329.1,4455.1,4898.0,6694.8,3230.6,5685.7,6975.1,6637.4,7927.6,4161.6,8189.9,4794.8,4241.6,8688.3,4547.9,3919.4,4297.5,3666.3,4691.4,4437.6,3741.1,4600.4,3926.8,4567.5,6107.9,8927.7,3909.7,5075.2,4763.1,5439.9,7038.1,5297.0,4687.9,9272.1,6259.5,7955.1,4881.0,4540.6,7029.6,6481.7,6744.0,4161.8,6830.1,7572.7,6146.4,5870.1,6406.5,9462.0,9629.3,7572.4,6303.8,5946.7,6795.1,9789.8,8217.2,10868.7,11060.2,9677.6,8207.4,9329.1,10333.4,13685.9,12153.8,12552.1,13401.5,10455.0,9632.5,10292.6,11395.1,13567.4,9178.0,7136.1,12709.5,16141.6,12337.9,7915.2,12917.4,12089.5,10961.7,19926.8,11782.6,14127.8,15032.9,42436.3,25960.3,20556.1,26269.4,32598.5,69902.4,29749.1,58104.1,67185.4,133002.5],"cum_vol":[115240.4,152339.9,179750.1,199990.8,221121.1,243670.9,258520.9,274255.4,290703.4,306827.9,323252.1,344466.1,364460.8,386422.8,398559.7,415600.8,439057.4,457754.7,480525.7,508481.4,535511.6,557908.1,574882.6,593054.9,610551.9,628697.8,648557.3,659800.1,672121.1,694036.6,716482.7,727949.7,750042.1,772132.0,791656.4,805874.1,820604.6,837866.4,855761.1,873627.3,888462.2,897121.1,909505.8,927555.7,937578.5,951838.3,963324.2,981007.9,993671.9,1006760.4,1019748.9,1038731.9,1054076.1,1076892.9,1090293.1,1101465.0,1110986.0,1119842.6,1134369.1,1149352.6,1167724.9,1180286.4,1190521.7,1202826.5,1215551.4,1226286.1,1233086.6,1243716.1,1252062.8,1262521.2,1275124.4,1292199.6,1300949.9,1312436.1,1319799.0,1331681.1,1343679.1,1351978.7,1363627.7,1373994.4,1383413.6,1394181.6,1405745.0,1415722.1,1426873.1,1438095.6,1448451.8,1455304.8,1463961.5,1482015.9,1491206.4,1502409.2,1514095.1,1523106.4,1530634.8,1545864.3,1553003.9,1560962.1,1570422.9,1577951.8,1586031.2,1595703.4,1606534.3,1620869.2,1626578.1,1636971.2,1645714.6,1654065.5,1662262.9,1669021.1,1676592.4,1685606.2,1694578.2,1711159.4,1724897.6,1734485.7,1748474.6,1754578.1,1761565.5,1766322.5,1774059.6,1779605.6,1786732.2,1796148.4,1805370.1,1813443.6,1836163.6,1847474.8,1856241.7,1862554.6,1870748.7,1878177.1,1885812.1,1892561.1,1902733.0,1907572.1,1915010.4,1921522.1,1931553.1,1935938.3,1942634.7,1951527.9,1958271.6,1964530.7,1970503.4,1982301.6,1988025.1,1996149.9,2006927.4,2019164.5,2032067.5,2040049.3,2054177.0,2060421.1,2067948.7,2074232.6,2084532.4,2092613.4,2099629.1,2108115.1,2112902.7,2122262.2,2128273.6,2145681.4,2150853.4,2160854.4,2168075.2,2173425.4,2183051.0,2190983.2,2199012.4,2210031.6,2218884.9,2226636.1,2233784.1,2248498.1,2254300.9,2262418.9,2270568.6,2281131.4,2294083.1,2301305.9,2310724.2,2318927.5,2324875.9,2331789.3,2337565.9,2342202.9,2349710.0,2373772.4,2383218.2,2391410.9,2396585.1,2404613.6,2412293.9,2417501.6,2427066.3,2431991.2,2438743.4,2442963.8,2452148.1,2460941.0,2467386.9,2471078.5,2478957.4,2484380.0,2492460.9,2499065.6,2505700.4,2516063.6,2528429.2,2539779.0,2544388.6,2552895.6,2557541.9,2564630.7,2571139.3,2579768.8,2588760.8,2600136.7,2605371.6,2610879.4,2616069.9,2619018.9,2622085.2,2628879.8,2633320.6,2638334.9,2646479.3,2651441.9,2655415.1,2659703.1,2665293.8,2670131.1,2686316.5,2691940.1,2698750.1,2708601.7,2714244.9,2716999.0,2723804.2,2730531.2,2735404.9,2744187.1,2754067.1,2762244.9,2767612.9,2776430.1,2782422.0,2786800.9,2792533.6,2796818.8,2803382.0,2810544.8,2816496.4,2822956.6,2831399.6,2835794.6,2840163.3,2844206.9,2848317.9,2854846.2,2857860.7,2864699.9,2871664.0,2878125.3,2882656.9,2889435.1,2893478.1,2898521.2,2906656.7,2910129.2,2915001.4,2917948.8,2922134.6,2925944.6,2932089.4,2941282.0,2948373.5,2952020.5,2956300.1,2961969.3,2966590.1,2972076.7,2975410.1,2979870.2,2984280.5,2990458.1,2994191.3,2999711.1,3005596.4,3012786.4,3016731.7,3022877.5,3031469.0,3045322.3,3050910.1,3058239.2,3062694.4,3067592.4,3074287.1,3077517.8,3083203.5,3090178.6,3096815.9,3104743.5,3108905.1,3117095.0,3121889.8,3126131.4,3134819.7,3139367.6,3143287.0,3147584.5,3151250.8,3155942.2,3160379.8,3164120.9,3168721.2,3172648.0,3177215.5,3183323.4,3192251.1,3196160.8,3201236.0,3205999.1,3211438.9,3218477.0,3223774.0,3228461.9,3237734.0,3243993.5,3251948.6,3256829.6,3261370.3,3268399.9,3274881.6,3281625.6,3285787.4,3292617.4,3300190.1,3306336.5,3312206.6,3318613.1,3328075.1,3337704.4,3345276.9,3351580.6,3357527.4,3364322.4,3374112.2,3382329.4,3393198.1,3404258.4,3413935.9,3422143.4,3431472.4,3441805.9,3455491.8,3467645.6,3480197.6,3493599.1,3504054.1,3513686.6,3523979.3,3535374.4,3548941.8,3558119.8,3565255.9,3577965.4,3594107.0,3606444.9,3614360.1,3627277.5,3639367.0,3650328.7,3670255.5,3682038.1,3696165.9,3711198.8,3753635.1,3779595.4,3800151.4,3826420.9,3859019.4,3928921.8,3958670.9,4016775.1,4083960.4,4216962.9],"abs_move_pct":[1.2251,1.4939,1.2336,1.6052,1.903,2.0524,1.9807,1.9604,1.7721,1.7104,1.619,1.5556,1.5609,1.5765,1.7947,1.7356,1.8991,1.9396,2.0404,2.3023,2.6555,2.6567,2.5931,2.5818,2.5022,2.5501,2.563,2.5705,2.5265,2.4346,2.401,2.4969,2.5346,2.5548,2.4987,2.3062,2.3935,2.482,2.4242,2.2587,2.2589,2.3655,2.3158,2.3555,2.4529,2.5988,2.6451,2.5267,2.6339,2.7366,2.6282,2.8111,2.9327,2.8797,2.9204,2.8761,2.9963,2.9381,3.115,3.0146,2.8608,2.6006,2.5684,2.6099,2.7228,2.8057,2.9246,2.8227,2.7727,2.8189,2.9276,2.8023,2.6957,2.6192,2.6705,2.6375,2.5303,2.4311,2.5983,2.4029,2.374,2.4817,2.453,2.571,2.5817,2.5393,2.6272,2.5467,2.6639,2.6171,2.5867,2.6691,2.6946,2.6983,2.6591,2.5923,2.5847,2.4295,2.504,2.4257,2.4748,2.4739,2.5454,2.5573,2.6264,2.6447,2.5906,2.7361,2.7364,2.7514,2.7108,2.8177,2.8177,2.7893,2.763,2.7426,2.7857,2.8595,2.9303,2.9141,2.8814,2.9066,2.8832,2.937,2.9869,2.9124,2.7828,2.7651,2.7457,2.6894,2.659,2.5967,2.6996,2.5472,2.6361,2.7001,2.7164,2.6185,2.6107,2.5472,2.5058,2.4411,2.3917,2.4684,2.3912,2.4807,2.5105,2.6031,2.6148,2.5774,2.577,2.5997,2.6712,2.6822,2.7029,2.6968,2.6525,2.6494,2.6945,2.6793,2.6795,2.7347,2.7253,2.6683,2.6091,2.6898,2.6532,2.6176,2.5898,2.6266,2.5756,2.614,2.655,2.7276,2.7708,2.828,2.8146,2.7664,2.7169,2.652,2.6792,2.6602,2.6021,2.5618,2.5266,2.5898,2.5973,2.5712,2.6226,2.6001,2.6019,2.6355,2.6265,2.5658,2.5292,2.5082,2.4248,2.4774,2.4381,2.4263,2.4803,2.4691,2.4219,2.3886,2.4117,2.428,2.3993,2.3978,2.3361,2.321,2.3877,2.4458,2.44,2.3988,2.4123,2.4282,2.3905,2.3945,2.3294,2.3176,2.2842,2.2629,2.1925,2.2019,2.2598,2.2718,2.2439,2.137,2.0624,2.0895,2.094,2.1531,2.2007,2.2079,2.3188,2.3381,2.3655,2.3515,2.3192,2.2754,2.2961,2.3876,2.4092,2.452,2.4216,2.4301,2.3949,2.4062,2.4393,2.3887,2.364,2.4512,2.3897,2.4018,2.4129,2.3451,2.3383,2.3705,2.3163,2.2878,2.2538,2.2744,2.2864,2.2299,2.2439,2.2366,2.2889,2.2851,2.316,2.2946,2.3382,2.3629,2.3472,2.2721,2.2737,2.3035,2.3875,2.4348,2.4346,2.4383,2.4413,2.4723,2.4648,2.4738,2.4799,2.4991,2.5414,2.5441,2.5679,2.4974,2.4929,2.4713,2.4423,2.5002,2.4506,2.4747,2.4794,2.4595,2.4137,2.387,2.3568,2.3164,2.3355,2.3865,2.4438,2.3881,2.3761,2.4476,2.47,2.4697,2.4252,2.4046,2.5026,2.4791,2.4782,2.5346,2.4686,2.4541,2.4912,2.4702,2.4615,2.4482,2.515,2.5,2.4335,2.5641,2.5661,2.5165,2.4697,2.505,2.5827,2.5617,2.538,2.5145,2.4476,2.3945,2.415,2.3334,2.3116,2.3922,2.4332,2.4195,2.469,2.5253,2.5764,2.5013,2.5408,2.5565,2.5745,2.6157,2.7197,2.7225,2.7219,2.7582,2.744,2.7461,2.6583,2.6869,2.7211,2.7534,2.8497,2.7608,2.721,2.6368,2.5747,2.6322,2.696,2.6895,2.6878,2.646,2.6724,2.6722,2.6789,2.6818,2.6058,2.5727,2.5895,2.5758,2.5612,2.5457,2.7274,2.7677,2.7782,2.7641,2.6969,2.5455,2.5911,2.4369,2.4117,2.3399],"open5_vol":221121.1,"days":14,"atr14":0.38982857142857147,"adv14":5011236,"avg_range_pct14":6.648,"prev_close":5.63,"prev_high":5.765,"prev_low":5.35,"high_20d":6.84,"ref_5d_high":5.94,"ref_5d_low":5.2401,"ref_5d_avg_high":5.735,"ref_5d_avg_low":5.4393,"ref_5d_avg_range":0.2957,"sr14":{"levels":[{"lo":5.35,"hi":5.42,"mid":5.3817,"touches":3,"last_touch_days_ago":0},{"lo":5.475,"hi":5.5714,"mid":5.5232,"touches":2,"last_touch_days_ago":3},{"lo":5.66,"hi":5.69,"mid":5.67,"touches":5,"last_touch_days_ago":2},{"lo":5.765,"hi":5.85,"mid":5.8133,"touches":4,"last_touch_days_ago":0},{"lo":5.88,"hi":5.94,"mid":5.901,"touches":5,"last_touch_days_ago":3},{"lo":5.99,"hi":6.025,"mid":6.0075,"touches":2,"last_touch_days_ago":5},{"lo":6.16,"hi":6.18,"mid":6.17,"touches":2,"last_touch_days_ago":7},{"lo":6.2821,"hi":6.34,"mid":6.311,"touches":2,"last_touch_days_ago":6}],"high":6.53,"low":5.2401,"atr":0.3898,"sessions":14,"tol":0.0975}}