{"symbol":"ASPI","for_date":"2025-05-27","built":"2026-09-30T17:56:52-04:00","sessions":["2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23"],"vol_per_min":[89548.2,32725.5,36056.4,34045.6,29346.8,35727.6,28655.0,23109.7,22457.4,22104.7,26398.2,22547.3,18606.7,20540.2,20091.2,13158.6,16103.0,18918.4,13744.2,15970.4,13644.1,27441.4,20467.6,16088.8,18456.9,16501.6,20808.1,8036.0,13634.9,22257.7,12758.1,13737.1,13241.5,14525.4,9133.9,7969.4,15747.8,14621.1,16048.1,10391.9,14021.2,12769.4,17632.5,11420.0,13267.3,8530.0,12063.9,11694.4,11204.0,11223.4,11962.4,11469.1,17035.7,10437.7,5918.4,11108.1,10710.6,13887.4,14110.7,14300.9,9611.9,4628.6,9629.6,10897.3,6954.6,7245.1,8167.9,4303.6,7140.1,11680.2,6317.1,9054.7,4691.9,6526.1,9426.4,7846.1,11767.9,7515.0,9350.1,10544.7,4792.1,10568.1,5560.1,8451.7,28774.4,11799.5,14086.7,12542.1,7089.5,6209.0,9923.0,7644.9,9815.6,11151.0,11315.6,11847.1,7627.1,9496.9,2769.2,6942.6,7750.4,19250.9,11772.7,6235.7,7887.6,4545.8,7446.4,7805.5,6547.1,14743.1,7491.1,12062.1,6224.5,6408.0,9198.6,9153.5,8208.6,3955.3,7866.0,5322.6,6032.0,7552.0,3698.6,3184.8,3705.5,8232.6,6697.1,5726.1,9351.9,7248.1,10498.8,9434.0,4917.4,13137.9,6500.8,10407.4,4246.1,10962.8,3069.1,4098.1,6244.9,3432.6,6307.4,7431.8,7053.9,6493.4,8227.9,7723.4,4571.3,5683.6,4683.0,4136.4,3421.8,2985.4,11392.4,4820.0,9149.9,3546.3,3067.0,4652.9,4716.5,7422.6,3744.8,4781.6,3761.3,3967.7,4288.6,3968.8,3537.1,4801.6,7580.6,4094.4,3998.6,2581.2,2681.1,4477.9,2044.5,3733.3,4826.6,3165.5,3824.2,3690.6,4316.6,3639.6,5416.1,7955.2,5072.1,7920.8,5797.4,7653.0,6350.5,5244.7,3005.4,3511.2,3304.3,5305.2,3002.6,2839.6,4213.2,3804.6,5122.5,7353.3,10913.9,6738.9,4496.4,14774.9,4785.5,4878.3,4324.0,6193.2,5357.8,2759.1,5039.9,5475.4,6338.4,4680.8,5237.4,5794.1,3494.9,7067.7,4798.6,4362.7,7321.2,7235.1,7476.6,6316.6,8462.2,5141.4,7825.8,9578.2,6729.1,4699.7,8059.6,6900.6,3387.4,9508.6,10962.4,5368.0,6773.4,4341.1,5120.2,7142.1,5506.4,11034.9,9092.4,6224.6,7619.8,9101.5,11568.1,6137.7,11967.1,13347.5,10643.7,8342.1,8487.2,7487.7,9656.7,6776.4,9636.9,8008.0,9373.4,10439.8,9181.9,12711.5,19316.7,10799.5,6699.5,11752.1,12824.9,5311.5,4001.0,12174.7,4107.9,4444.6,10950.8,9075.3,7352.2,6814.8,2533.6,6237.6,9804.4,8883.2,7835.7,11265.0,8898.5,10844.6,8111.3,4571.9,9768.5,9100.8,10267.9,10934.5,5831.4,7969.0,8199.4,7665.6,6413.4,12120.6,9577.6,8654.9,5156.2,4171.0,7673.8,10868.1,8927.3,4839.2,4927.2,8903.3,9673.1,13112.2,6540.2,9952.8,11103.0,6826.7,7578.6,7861.6,8504.6,4852.1,5360.1,10526.4,9775.1,5435.5,7374.0,5771.1,10333.8,10544.2,7698.6,6657.6,5782.4,11843.7,6932.7,4379.0,4034.5,12560.2,12494.4,7843.9,5681.6,10237.6,5421.6,5035.1,5000.7,8615.7,5298.1,13746.6,6827.4,6005.2,5347.2,7056.8,4625.4,5943.2,7398.3,5875.9,4177.5,4903.9,6506.0,6436.1,8620.8,9818.4,9150.1,14252.4,9023.7,14589.9,11201.3,12646.0,9286.7,6098.1,10234.1,6378.6,8132.1,5611.5,10151.0,8154.9,5350.6,9133.2,8040.6,10497.0,6219.6,7755.7,9479.0,11411.4,14388.5,20532.3,26155.9,15823.2,21264.4,23807.2,22476.6,25952.4,39295.2,57923.5],"cum_vol":[89548.2,122273.7,158330.1,192375.7,221722.5,257450.1,286105.1,309214.9,331672.3,353777.0,380175.2,402722.5,421329.2,441869.4,461960.6,475119.2,491222.2,510140.6,523884.9,539855.3,553499.4,580940.8,601408.4,617497.2,635954.1,652455.7,673263.9,681299.9,694934.8,717192.5,729950.6,743687.8,756929.3,771454.6,780588.5,788557.9,804305.7,818926.8,834974.9,845366.8,859388.0,872157.4,889789.9,901209.9,914477.2,923007.2,935071.1,946765.4,957969.4,969192.9,981155.3,992624.4,1009660.1,1020097.9,1026016.2,1037124.3,1047834.9,1061722.4,1075833.1,1090133.9,1099745.8,1104374.4,1114003.9,1124901.2,1131855.8,1139100.9,1147268.7,1151572.4,1158712.5,1170392.7,1176709.8,1185764.5,1190456.4,1196982.5,1206408.9,1214255.0,1226022.9,1233537.9,1242887.9,1253432.6,1258224.8,1268792.9,1274353.0,1282804.7,1311579.1,1323378.6,1337465.4,1350007.5,1357097.0,1363306.0,1373229.0,1380873.9,1390689.5,1401840.5,1413156.1,1425003.3,1432630.4,1442127.3,1444896.5,1451839.1,1459589.5,1478840.4,1490613.1,1496848.9,1504736.5,1509282.3,1516728.7,1524534.2,1531081.4,1545824.5,1553315.6,1565377.8,1571602.3,1578010.3,1587208.9,1596362.4,1604570.9,1608526.2,1616392.2,1621714.8,1627746.8,1635298.8,1638997.4,1642182.2,1645887.7,1654120.3,1660817.4,1666543.5,1675895.4,1683143.4,1693642.2,1703076.2,1707993.6,1721131.6,1727632.4,1738039.8,1742285.9,1753248.7,1756317.8,1760415.9,1766660.8,1770093.4,1776400.9,1783832.6,1790886.6,1797380.0,1805607.9,1813331.4,1817902.6,1823586.2,1828269.2,1832405.6,1835827.4,1838812.8,1850205.1,1855025.1,1864175.1,1867721.4,1870788.4,1875441.2,1880157.7,1887580.4,1891325.1,1896106.7,1899868.0,1903835.7,1908124.3,1912093.1,1915630.1,1920431.7,1928012.4,1932106.8,1936105.4,1938686.6,1941367.6,1945845.6,1947890.1,1951623.4,1956450.0,1959615.5,1963439.7,1967130.4,1971446.9,1975086.5,1980502.6,1988457.9,1993530.0,2001450.8,2007248.1,2014901.1,2021251.6,2026496.4,2029501.7,2033012.9,2036317.2,2041622.4,2044625.1,2047464.7,2051677.9,2055482.6,2060605.1,2067958.4,2078872.2,2085611.1,2090107.4,2104882.3,2109667.8,2114546.1,2118870.1,2125063.3,2130421.1,2133180.1,2138220.0,2143695.4,2150033.7,2154714.5,2159951.9,2165746.1,2169241.0,2176308.7,2181107.3,2185470.0,2192791.2,2200026.3,2207502.9,2213819.5,2222281.7,2227423.1,2235248.9,2244827.1,2251556.3,2256256.0,2264315.6,2271216.3,2274603.7,2284112.4,2295074.7,2300442.7,2307216.1,2311557.2,2316677.4,2323819.5,2329325.9,2340360.8,2349453.2,2355677.8,2363297.6,2372399.1,2383967.1,2390104.9,2402071.9,2415419.4,2426063.1,2434405.2,2442892.4,2450380.1,2460036.9,2466813.2,2476450.1,2484458.1,2493831.5,2504271.3,2513453.1,2526164.6,2545481.4,2556280.9,2562980.4,2574732.5,2587557.4,2592868.9,2596869.9,2609044.6,2613152.4,2617597.1,2628547.9,2637623.1,2644975.4,2651790.1,2654323.7,2660561.4,2670365.7,2679248.9,2687084.6,2698349.6,2707248.1,2718092.8,2726204.1,2730775.9,2740544.4,2749645.2,2759913.1,2770847.6,2776679.0,2784648.0,2792847.4,2800513.1,2806926.5,2819047.1,2828624.8,2837279.7,2842435.9,2846606.9,2854280.7,2865148.9,2874076.1,2878915.4,2883842.6,2892745.9,2902419.0,2915531.2,2922071.4,2932024.2,2943127.2,2949953.9,2957532.6,2965394.1,2973898.8,2978750.9,2984111.1,2994637.5,3004412.6,3009848.1,3017222.1,3022993.1,3033326.9,3043871.1,3051569.8,3058227.4,3064009.8,3075853.5,3082786.2,3087165.2,3091199.7,3103759.9,3116254.3,3124098.2,3129779.9,3140017.5,3145439.1,3150474.2,3155474.9,3164090.6,3169388.8,3183135.4,3189962.9,3195968.1,3201315.3,3208372.1,3212997.4,3218940.6,3226338.9,3232214.9,3236392.4,3241296.2,3247802.2,3254238.3,3262859.1,3272677.5,3281827.6,3296079.9,3305103.6,3319693.5,3330894.8,3343540.8,3352827.5,3358925.6,3369159.8,3375538.4,3383670.5,3389282.0,3399433.0,3407587.9,3412938.4,3422071.6,3430112.3,3440609.3,3446828.9,3454584.6,3464063.6,3475474.9,3489863.4,3510395.7,3536551.6,3552374.8,3573639.2,3597446.4,3619923.0,3645875.4,3685170.6,3743094.1],"abs_move_pct":[1.1209,1.4634,2.1144,2.3518,2.6203,2.9861,2.684,2.8106,2.8982,2.7802,2.707,2.8147,2.3401,2.1603,2.1723,2.2831,2.3571,2.4046,2.7781,2.4712,2.5802,2.7572,2.6744,2.8266,2.9587,2.9821,2.6787,2.3554,2.3237,2.4207,2.528,2.6125,2.3068,2.2011,2.2451,2.085,2.1253,2.0908,2.3821,2.4723,2.3631,2.169,2.2131,2.3251,2.1894,2.2429,2.287,2.4346,2.5219,2.746,2.7068,2.731,3.0027,2.9033,2.8553,2.8845,2.9187,3.0595,2.8743,2.7239,2.7409,2.8323,2.8293,2.941,2.8338,2.9204,2.9037,2.7929,2.8898,2.9446,3.0162,2.9028,2.8566,2.8115,2.7308,2.6842,2.6693,2.4522,2.5049,2.3791,2.4684,2.5412,2.4874,2.6902,2.7845,2.8069,2.8077,2.8419,2.8277,2.5701,2.546,2.7191,2.7002,2.5135,2.5342,2.6097,2.724,2.6809,2.6479,2.6461,2.616,2.321,2.4164,2.491,2.6254,2.5129,2.7034,2.8634,2.9595,3.0331,2.9453,3.0673,3.0185,3.1483,2.947,3.0967,3.0317,3.0802,2.9883,2.9701,2.9509,2.9115,3.0179,2.886,2.926,2.8072,2.8489,2.8493,2.8282,2.8594,2.9618,3.0197,2.936,3.0,2.9697,3.0087,3.1561,3.3339,3.3779,3.2737,3.2234,3.2476,3.2798,3.2345,3.305,3.3192,3.3597,3.1611,3.1179,3.1344,3.1344,3.1235,3.0991,3.0198,3.1337,3.0299,3.0464,3.1045,3.1062,3.1629,3.16,3.0869,3.1488,3.1112,3.1526,3.2348,3.2936,3.3179,3.3105,3.2975,3.4129,3.3649,3.3246,3.318,3.3395,3.1902,3.2061,3.2969,3.3021,3.3748,3.3773,3.3771,3.2634,3.3082,3.3976,3.3268,3.3655,3.3077,3.3624,3.3604,3.3932,3.3428,3.4698,3.2785,3.275,3.279,3.2092,3.2783,3.1609,3.1566,3.3548,3.4423,3.4726,3.5179,3.4811,3.286,3.2521,3.2462,3.288,3.1982,3.2152,3.0809,3.0975,3.201,3.4317,3.345,3.4503,3.5012,3.4649,3.3797,3.4259,3.3603,3.5237,3.5582,3.4982,3.5499,3.5036,3.5268,3.6027,3.7536,3.7968,3.6402,3.5186,3.7144,3.6621,3.5133,3.6488,3.6794,3.6725,3.8209,3.8467,3.8426,3.8056,3.8751,3.8526,3.799,3.7462,3.6883,3.7487,3.8209,3.969,3.9673,3.9797,3.9012,3.8717,3.8002,3.9647,3.9255,4.0573,4.0139,3.9974,3.9956,4.1192,4.1747,4.396,4.2968,4.2418,4.1019,4.0888,4.0094,4.0693,3.9907,3.9739,4.1257,4.0658,4.2314,4.1575,4.1534,4.2223,4.2544,4.1926,4.1312,4.21,4.1282,4.1787,4.3749,4.388,4.2855,4.2145,4.2683,4.1654,4.0543,4.1768,4.2472,4.2366,4.2886,4.5123,4.4961,4.352,4.3241,4.2988,4.3376,4.418,4.6067,4.6786,4.6171,4.6453,4.7418,4.6665,4.5608,4.6076,4.6372,4.6119,4.476,4.4553,4.4431,4.4709,4.3916,4.476,4.3231,4.1391,4.1264,4.1071,4.198,4.3206,4.3013,4.3179,4.3926,4.4618,4.368,4.3757,4.328,4.255,4.2452,4.3089,4.3662,4.3357,4.2424,4.2924,4.3215,4.3408,4.2159,4.2316,4.2289,4.3085,4.2529,4.2467,4.1818,4.1946,4.1872,4.2277,4.2811,4.3016,4.2996,4.4149,4.336,4.2324,4.1966,4.1764,4.2701,4.291,4.2492,4.1411,4.0884,4.0653,4.0937,4.1075,4.0745,4.1759,4.1426,4.2252,4.14,4.0213,4.1563,4.0561,4.0851,4.1388,4.1772,4.1537,4.1293,4.2311,4.2639,4.4222,4.4731,4.4802,4.4827,4.487,4.5317,4.5399,4.5818],"open5_vol":221722.5,"days":14,"atr14":0.7203285714285715,"adv14":4205365,"avg_range_pct14":10.341,"prev_close":8.59,"prev_high":9.1,"prev_low":7.97,"high_20d":9.1,"ref_5d_high":9.1,"ref_5d_low":5.97,"ref_5d_avg_high":8.035,"ref_5d_avg_low":7.0866,"ref_5d_avg_range":0.9484,"sr14":{"levels":[{"lo":5.35,"hi":5.46,"mid":5.405,"touches":2,"last_touch_days_ago":11},{"lo":5.5546,"hi":5.7,"mid":5.6149,"touches":3,"last_touch_days_ago":10},{"lo":5.905,"hi":5.97,"mid":5.9375,"touches":2,"last_touch_days_ago":3},{"lo":6.26,"hi":6.44,"mid":6.362,"touches":6,"last_touch_days_ago":5},{"lo":6.7,"hi":6.87,"mid":6.7725,"touches":4,"last_touch_days_ago":4},{"lo":6.94,"hi":7.003,"mid":6.981,"touches":3,"last_touch_days_ago":2},{"lo":7.55,"hi":7.62,"mid":7.585,"touches":2,"last_touch_days_ago":1},{"lo":8.215,"hi":8.31,"mid":8.2625,"touches":2,"last_touch_days_ago":1}],"high":9.1,"low":5.16,"atr":0.7203,"sessions":14,"tol":0.1801}}