{"symbol":"ASPI","for_date":"2026-05-22","built":"2026-09-29T23:56:28-04:00","sessions":["2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21"],"vol_per_min":[103934.7,27630.5,21742.7,18909.1,12315.6,19870.9,18627.8,16433.1,16956.1,18483.4,23708.1,23099.3,16314.4,14399.4,20020.1,20077.2,11680.1,30267.2,18272.6,17240.9,21245.0,17423.1,17842.1,12149.4,12141.9,10949.9,13814.0,13881.1,18115.0,22847.9,17079.3,18736.4,14734.1,15134.4,11230.3,16406.7,15988.4,14253.6,12468.1,13532.1,11663.7,15249.4,12550.6,12618.1,8672.6,8886.9,14810.3,11379.7,11735.5,15193.3,15980.9,16136.3,14898.2,9122.9,18434.2,7876.4,9736.9,8836.4,13711.6,11457.5,15782.9,14283.8,10491.2,12407.1,11164.0,17838.5,7716.9,9392.9,10039.4,14936.8,8078.1,6373.5,9627.1,9867.2,6649.7,12150.6,8103.1,12200.2,16084.5,9506.9,10664.6,12325.1,17974.5,8339.9,13462.5,8611.2,11289.4,11415.4,10713.6,11795.9,9882.5,10941.2,9995.5,6157.5,11058.1,11983.6,10605.7,6623.0,10110.7,10089.2,16103.8,10791.6,8443.1,8343.1,7623.5,8987.9,8043.4,9730.2,5566.7,10612.1,11470.6,6135.1,10888.6,6861.4,16747.3,10109.3,8262.1,7123.4,7811.1,9011.6,6843.2,8612.8,8143.0,6126.2,6365.4,12153.4,9342.6,8321.5,9533.4,9136.9,11021.9,11794.5,8047.5,9418.1,10389.9,5497.6,8032.8,11515.9,6019.7,6865.4,6819.3,15292.4,5419.1,6037.7,8459.1,8501.5,5505.9,7534.6,6051.4,8095.0,10129.9,11050.4,5631.9,12983.5,6759.6,8512.2,5993.0,9003.1,13535.7,8230.6,13172.3,10622.3,13142.5,12739.8,4470.6,8368.2,14536.1,6794.5,5578.1,11488.0,10117.9,15028.4,8984.7,7645.9,15241.5,11767.9,7086.7,6502.4,7182.0,13853.3,10195.6,6451.1,7514.6,6559.8,3807.3,6015.6,8054.9,5722.9,13122.9,7391.4,7827.3,13963.1,14130.0,6535.6,9636.9,9010.8,5764.1,5832.5,6881.6,5744.5,5206.0,6032.9,5339.9,6797.9,5708.7,7782.0,3681.3,5006.1,6566.9,5594.7,7837.9,4483.5,10188.4,5396.5,5537.1,5416.8,8002.7,5626.9,7202.9,6744.2,5724.6,14936.1,3776.0,6785.3,5211.6,5332.5,7113.7,9151.1,6479.3,3185.7,3947.7,9304.6,6112.2,5674.4,9264.6,7185.7,9027.0,5557.1,3680.2,6819.6,5816.0,5259.5,6788.5,7158.1,4754.2,3040.6,6726.6,4541.2,4729.5,5702.5,9327.6,4618.6,5648.1,4253.1,2989.5,5847.1,6744.6,5179.6,5935.5,8401.8,5512.5,3485.0,5805.6,5119.4,5035.5,6010.7,8058.3,3448.5,6480.4,5349.3,5793.4,5469.6,7879.5,9120.0,5741.8,3133.4,4370.4,5454.9,4082.6,3429.9,6982.5,4324.1,4167.1,5739.3,9058.8,4540.9,5412.9,7770.1,4904.6,4573.4,4369.2,7926.6,7413.0,6399.1,10393.2,8080.1,13465.1,7116.9,5325.1,6028.7,8058.1,5678.8,4251.3,3643.7,6424.6,8470.5,7565.7,4651.5,2587.9,4538.0,6759.1,4661.6,6149.6,4208.4,4633.7,6480.1,4171.8,10208.6,9263.7,5412.1,4730.4,7620.9,5276.9,5112.6,9278.8,9336.4,7359.4,8636.9,7799.1,12057.9,8750.4,11530.9,8387.4,7849.4,11511.9,7701.9,4557.1,7621.9,6130.5,8143.8,5865.7,10604.4,7346.9,3861.9,10776.7,6155.4,4839.6,7451.7,6126.9,6292.8,11838.0,15334.0,5896.9,7731.5,10261.0,8337.9,6283.4,8813.3,14938.6,13131.4,10854.4,8746.9,5971.6,7726.6,10105.3,19747.2,7216.6,9652.6,11219.2,10708.6,11180.3,8978.3,9833.7,8710.1,12349.3,12127.8,11818.4,9727.5,12479.4,13354.0,21843.6,12789.3,17151.9,18511.1,21431.8,27236.8,31138.8,45135.2,65849.1,81135.5],"cum_vol":[103934.7,131565.2,153307.9,172217.1,184532.7,204403.6,223031.4,239464.6,256420.7,274904.1,298612.2,321711.5,338025.9,352425.2,372445.4,392522.6,404202.6,434469.9,452742.4,469983.3,491228.3,508651.4,526493.5,538642.9,550784.7,561734.6,575548.6,589429.6,607544.6,630392.6,647471.9,666208.3,680942.4,696076.8,707307.1,723713.8,739702.2,753955.8,766423.9,779956.0,791619.7,806869.1,819419.7,832037.9,840710.4,849597.3,864407.6,875787.3,887522.8,902716.1,918697.0,934833.3,949731.5,958854.4,977288.6,985165.0,994901.9,1003738.2,1017449.9,1028907.4,1044690.2,1058974.0,1069465.2,1081872.3,1093036.3,1110874.8,1118591.6,1127984.6,1138023.9,1152960.7,1161038.9,1167412.4,1177039.5,1186906.7,1193556.4,1205707.1,1213810.1,1226010.4,1242094.9,1251601.8,1262266.4,1274591.6,1292566.1,1300906.0,1314368.5,1322979.7,1334269.1,1345684.5,1356398.1,1368194.0,1378076.5,1389017.7,1399013.2,1405170.7,1416228.8,1428212.4,1438818.1,1445441.1,1455551.8,1465641.0,1481744.8,1492536.4,1500979.5,1509322.6,1516946.1,1525934.0,1533977.4,1543707.6,1549274.3,1559886.4,1571356.9,1577492.1,1588380.6,1595242.1,1611989.4,1622098.6,1630360.7,1637484.1,1645295.1,1654306.7,1661149.9,1669762.7,1677905.7,1684031.9,1690397.3,1702550.7,1711893.4,1720214.9,1729748.2,1738885.1,1749906.9,1761701.4,1769748.9,1779167.1,1789557.0,1795054.6,1803087.4,1814603.4,1820623.1,1827488.5,1834307.8,1849600.2,1855019.3,1861057.0,1869516.1,1878017.6,1883523.6,1891058.1,1897109.5,1905204.5,1915334.4,1926384.8,1932016.7,1945000.2,1951759.9,1960272.1,1966265.1,1975268.2,1988803.9,1997034.5,2010206.8,2020829.1,2033971.6,2046711.4,2051182.0,2059550.2,2074086.4,2080880.9,2086458.9,2097946.9,2108064.9,2123093.2,2132077.9,2139723.8,2154965.3,2166733.1,2173819.9,2180322.2,2187504.2,2201357.5,2211553.1,2218004.3,2225518.9,2232078.6,2235885.9,2241901.6,2249956.5,2255679.4,2268802.3,2276193.6,2284020.9,2297984.1,2312114.1,2318649.7,2328286.6,2337297.4,2343061.5,2348894.0,2355775.6,2361520.1,2366726.1,2372758.9,2378098.9,2384896.8,2390605.5,2398387.5,2402068.8,2407074.9,2413641.9,2419236.6,2427074.4,2431557.9,2441746.4,2447142.9,2452680.0,2458096.8,2466099.5,2471726.4,2478929.4,2485673.6,2491398.1,2506334.3,2510110.3,2516895.6,2522107.2,2527439.7,2534553.4,2543704.5,2550183.8,2553369.5,2557317.2,2566621.8,2572734.0,2578408.4,2587673.1,2594858.8,2603885.8,2609442.9,2613123.1,2619942.6,2625758.6,2631018.1,2637806.6,2644964.7,2649718.9,2652759.5,2659486.1,2664027.4,2668756.9,2674459.4,2683786.9,2688405.5,2694053.6,2698306.7,2701296.2,2707143.3,2713887.9,2719067.5,2725003.0,2733404.8,2738917.3,2742402.3,2748207.9,2753327.4,2758362.9,2764373.6,2772431.9,2775880.4,2782360.8,2787710.1,2793503.5,2798973.1,2806852.6,2815972.6,2821714.4,2824847.9,2829218.2,2834673.1,2838755.6,2842185.6,2849168.1,2853492.2,2857659.3,2863398.6,2872457.4,2876998.3,2882411.2,2890181.4,2895086.0,2899659.4,2904028.6,2911955.3,2919368.3,2925767.4,2936160.6,2944240.8,2957705.9,2964822.8,2970147.9,2976176.6,2984234.7,2989913.5,2994164.8,2997808.5,3004233.1,3012703.6,3020269.3,3024920.8,3027508.6,3032046.6,3038805.8,3043467.4,3049616.9,3053825.4,3058459.1,3064939.1,3069110.9,3079319.5,3088583.2,3093995.3,3098725.7,3106346.6,3111623.4,3116736.1,3126014.9,3135351.2,3142710.6,3151347.6,3159146.6,3171204.6,3179955.0,3191485.9,3199873.3,3207722.7,3219234.6,3226936.5,3231493.6,3239115.6,3245246.1,3253389.9,3259255.6,3269859.9,3277206.9,3281068.7,3291845.4,3298000.8,3302840.4,3310292.1,3316419.0,3322711.8,3334549.8,3349883.8,3355780.6,3363512.1,3373773.1,3382111.0,3388394.4,3397207.6,3412146.2,3425277.6,3436132.0,3444878.9,3450850.5,3458577.1,3468682.4,3488429.6,3495646.2,3505298.9,3516518.1,3527226.7,3538407.0,3547385.3,3557219.0,3565929.1,3578278.4,3590406.2,3602224.6,3611952.1,3624431.5,3637785.5,3659629.1,3672418.4,3689570.2,3708081.4,3729513.1,3756749.9,3787888.7,3833023.9,3898873.0,3980008.5],"abs_move_pct":[1.3009,1.3749,1.627,1.4623,1.5776,1.4427,1.4933,1.6905,1.8202,1.7842,1.7632,1.9695,1.8803,1.8187,1.8099,1.6719,1.7407,1.9389,1.7051,1.7235,1.8077,1.7601,1.821,1.7301,1.8687,1.9038,2.0873,2.2894,2.467,2.4185,2.4123,2.5003,2.5296,2.5455,2.447,2.4524,2.3861,2.407,2.3354,2.1243,2.1037,2.2,2.208,2.2297,2.4409,2.4848,2.6714,2.6064,2.6893,2.6288,2.6433,2.8305,2.8022,2.9622,2.8708,3.0,3.1804,3.0337,3.2674,3.0346,3.2644,3.2566,3.3908,3.4133,3.4219,3.5196,3.4608,3.3575,3.2074,3.1595,3.269,3.2457,3.0471,3.1993,3.2641,3.2645,3.1974,3.2084,3.433,3.3458,3.3929,3.4421,3.5047,3.6245,3.6188,3.6069,3.6888,3.6717,3.7029,3.6335,3.7067,3.6838,3.8155,3.7207,3.7461,3.8099,3.9044,3.9062,3.8599,3.8137,3.8485,3.8244,3.7805,3.7763,3.7075,3.8772,3.9578,3.9016,3.9153,3.9901,3.9029,3.8887,3.9052,3.9885,4.1068,4.0563,4.0255,3.9965,4.0814,4.088,4.0174,3.9859,3.9704,4.0056,4.0356,4.0692,4.0154,3.9635,3.8446,3.8201,3.8069,3.866,3.8527,3.9331,4.0016,3.9657,4.0079,4.1173,4.224,4.1727,4.2516,4.2318,4.3424,4.2688,4.2736,4.3985,4.2779,4.2739,4.3127,4.2664,4.303,4.1573,4.2303,4.1467,4.2269,4.2402,4.2957,4.2732,4.3345,4.3739,4.5264,4.5945,4.5745,4.5927,4.5314,4.5953,4.5977,4.659,4.6446,4.6119,4.5538,4.558,4.5939,4.6545,4.6346,4.7599,4.7557,4.8181,4.7813,4.7103,4.6075,4.5822,4.5245,4.5797,4.5823,4.4519,4.4374,4.4597,4.4467,4.4845,4.5663,4.532,4.5783,4.5521,4.556,4.5958,4.6559,4.6553,4.5591,4.5512,4.5082,4.4356,4.4543,4.4622,4.5211,4.4728,4.4617,4.4801,4.5381,4.5678,4.4751,4.4937,4.4348,4.3521,4.3191,4.2837,4.2344,4.2257,4.2077,4.2885,4.2287,4.2321,4.2751,4.3187,4.3666,4.469,4.3116,4.3307,4.4246,4.4337,4.3935,4.3292,4.3661,4.4138,4.4156,4.4068,4.4289,4.4205,4.3739,4.3872,4.2942,4.3094,4.2358,4.3908,4.2888,4.2888,4.1841,4.1827,4.1512,4.1231,3.9809,3.9746,4.0317,4.0722,4.132,4.1439,4.1029,4.1665,4.1933,4.1445,4.1576,4.1409,4.0762,4.0121,4.0299,4.0408,4.0301,4.1026,4.0946,4.091,4.021,4.0437,4.0439,4.1068,4.0458,4.0504,4.1335,4.1755,4.1605,4.1771,4.1811,4.1809,4.199,4.1865,4.1731,4.1341,4.1805,4.194,4.1412,4.0147,4.0413,4.0533,4.1001,4.0955,4.0205,4.0609,4.1302,4.217,4.1986,4.1875,4.0109,4.0034,3.9375,3.9832,4.0048,4.02,3.9819,4.0312,4.0588,4.0022,4.0507,4.1053,4.1523,4.2377,4.2213,4.31,4.3529,4.2183,4.3548,4.3009,4.3222,4.3918,4.4599,4.543,4.5506,4.3901,4.4528,4.4731,4.5299,4.4668,4.4699,4.3089,4.41,4.4431,4.4785,4.465,4.4361,4.4654,4.4216,4.4145,4.3309,4.3148,4.3397,4.3746,4.3603,4.2866,4.3106,4.4023,4.4198,4.4312,4.3741,4.3198,4.3398,4.3557,4.2609,4.2736,4.3182,4.2956,4.4329,4.5221,4.4776,4.394,4.3805,4.4034,4.3331,4.2409,4.0764,4.0503,4.0794,4.0286,3.885,3.9304,3.996,4.0576,3.9702,4.0459,4.0952,4.0533,4.0479,4.0151,3.9763,3.9413,3.9396,3.8538,3.8903,3.9812,3.9065,3.9933,3.9865,3.9344],"open5_vol":184532.7,"days":14,"atr14":0.4898785714285715,"adv14":4428962,"avg_range_pct14":8.288,"prev_close":5.17,"prev_high":5.44,"prev_low":4.95,"high_20d":6.5,"ref_5d_high":5.875,"ref_5d_low":4.805,"ref_5d_avg_high":5.516,"ref_5d_avg_low":5.095,"ref_5d_avg_range":0.421,"sr14":{"levels":[{"lo":4.805,"hi":4.84,"mid":4.8225,"touches":2,"last_touch_days_ago":1},{"lo":4.95,"hi":5.05,"mid":5.0017,"touches":3,"last_touch_days_ago":0},{"lo":5.08,"hi":5.2,"mid":5.155,"touches":4,"last_touch_days_ago":2},{"lo":5.22,"hi":5.315,"mid":5.2817,"touches":3,"last_touch_days_ago":1},{"lo":5.345,"hi":5.44,"mid":5.3983,"touches":3,"last_touch_days_ago":0},{"lo":5.475,"hi":5.58,"mid":5.5217,"touches":3,"last_touch_days_ago":8},{"lo":5.62,"hi":5.66,"mid":5.64,"touches":2,"last_touch_days_ago":4},{"lo":5.79,"hi":5.91,"mid":5.8654,"touches":4,"last_touch_days_ago":3},{"lo":6.5,"hi":6.5,"mid":6.5,"touches":2,"last_touch_days_ago":6}],"high":6.5,"low":4.805,"atr":0.4899,"sessions":14,"tol":0.1225}}