{"symbol":"MSGY","for_date":"2026-10-05","built":"2026-10-02T16:37:14-04:00","sessions":["2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02"],"vol_per_min":[19556.8,46301.3,16697.0,19484.4,21345.4,26221.1,28272.0,19110.1,30835.0,49931.6,46690.7,30914.8,40571.2,32870.8,22356.6,21163.1,18153.6,18282.6,25510.1,18880.1,7122.4,16661.2,42975.3,24404.5,31426.2,67871.5,43675.4,32800.3,20413.4,19097.3,29621.5,17236.3,27831.5,33837.5,41645.4,27213.4,12109.6,16660.7,7280.5,10151.9,30678.2,39720.6,14117.0,11415.6,6211.0,14306.6,11550.3,9145.9,6758.4,10849.8,11725.6,4135.7,3437.1,2817.3,1064.3,14905.9,55115.9,56900.5,33630.4,19936.9,18362.9,16268.1,25835.6,21137.5,11489.4,18976.0,26024.0,16416.7,22633.0,27662.9,39594.6,27576.8,18254.9,23937.0,49685.4,72752.1,47866.9,39479.0,25895.6,29754.4,58926.6,46593.1,38124.3,60718.9,29569.7,69369.9,81054.4,45260.7,37754.4,49596.0,61960.9,30458.1,28795.9,45309.2,90732.9,83032.4,53867.6,2309.9,1452.6,5117.9,8035.5,7603.1,7231.8,4783.4,2315.1,4204.6,4067.4,2464.5,2703.4,2124.9,2586.5,3129.4,3886.4,960.7,843.4,527.4,1385.1,532.1,511.6,721.1,678.5,433.9,3077.5,3232.9,3229.0,651.2,424.2,776.0,455.1,490.9,296.5,294.8,188.9,164.6,370.6,270.4,581.8,3951.9,2266.0,2750.4,2616.6,2781.5,1232.0,848.6,581.1,798.3,914.6,427.4,710.2,703.1,739.1,1176.6,77598.8,57383.4,41945.1,49667.0,29825.6,39318.2,23411.2,22781.4,20001.3,29232.7,22320.5,17716.8,12864.3,25465.0,14596.5,21794.0,20631.5,20733.7,14685.8,13107.6,25926.6,19411.9,20511.9,18693.6,12181.6,27415.6,11376.0,9939.1,11100.0,5422.9,7337.3,24298.5,14318.6,6815.9,13494.7,4361.6,9912.0,9280.6,15217.9,9502.4,10369.6,15351.9,20476.9,9966.0,23254.4,10115.5,8451.2,20212.9,11221.4,9295.3,7670.0,12185.6,6073.4,17133.9,11655.6,9472.6,6764.4,7835.4,5232.2,5486.1,5123.7,4533.5,6483.4,10107.0,3705.9,10352.0,12221.5,10848.0,13430.9,4826.7,4866.1,3698.2,4936.3,5200.4,9354.3,23884.1,15710.1,7404.7,13257.5,13411.9,18514.0,16760.1,22929.5,12474.1,8950.2,11727.0,9076.1,8399.1,12177.9,9045.9,5692.2,4038.7,6840.9,7684.1,15000.0,6726.4,8854.4,7013.6,13062.2,16397.3,25993.0,12420.0,10719.4,14341.1,17812.1,16545.1,8529.6,11958.9,15168.2,10850.2,5918.9,7233.2,9123.1,7936.1,4225.0,6349.3,11132.7,8604.4,6265.9,9978.2,5408.8,6359.4,6273.9,6780.7,13559.4,7530.4,6121.9,4393.5,6552.1,6266.4,6490.7,4577.0,3142.5,5504.8,1959.7,2134.7,3929.9,2015.5,2244.9,3001.9,3062.1,3333.4,2591.9,7315.7,9724.4,8302.5,13846.4,21298.6,9166.6,8178.9,17528.6,11188.7,8182.4,5743.9,10352.7,5826.1,16569.1,10832.6,6750.1,4835.6,3782.0,7208.0,4716.4,5679.1,3869.9,6235.1,2901.9,1650.0,2564.5,2176.6,5401.1,3864.6,4177.0,2878.9,3680.1,2670.5,3478.0,5850.6,1973.5,2714.9,4656.1,3068.5,1683.6,2904.9,1777.7,4627.1,1778.2,1485.0,3774.2,3013.4,3786.9,2719.8,1736.9,4517.0,5336.2,25554.4,16380.9,10385.3,8642.5,5073.1,7779.6,6165.9,9147.5,11074.5,6107.6,6717.6,8168.6,8129.1,8645.7,4176.4,6232.0,8703.8,11238.4,10667.9,4388.6,5348.9,7581.4,7025.4,5839.6,3611.4,22658.2,10465.9,7350.6,15247.9,9544.4,4053.3,4297.9,6367.1,6702.1,3285.6,4293.2,8589.6,13879.4,21198.4,11182.1,9597.4,11773.1,18673.1],"cum_vol":[19556.8,65858.1,82555.1,102039.4,123384.9,149605.9,177877.9,196988.1,227823.1,277754.7,324445.4,355360.2,395931.4,428802.2,451158.8,472321.9,490475.6,508758.1,534268.3,553148.4,560270.9,576932.1,619907.4,644311.9,675738.1,743609.6,787284.9,820085.2,840498.6,859595.9,889217.4,906453.6,934285.1,968122.6,1009768.0,1036981.4,1049091.1,1065751.8,1073032.3,1083184.1,1113862.4,1153582.9,1167699.9,1179115.6,1185326.6,1199633.1,1211183.4,1220329.3,1227087.7,1237937.5,1249663.1,1253798.9,1257235.9,1260053.2,1261117.5,1276023.4,1331139.4,1388039.9,1421670.3,1441607.2,1459970.1,1476238.1,1502073.8,1523211.3,1534700.7,1553676.7,1579700.7,1596117.4,1618750.4,1646413.3,1686007.9,1713584.6,1731839.5,1755776.5,1805461.9,1878213.9,1926080.8,1965559.8,1991455.4,2021209.8,2080136.4,2126729.5,2164853.8,2225572.7,2255142.4,2324512.4,2405566.7,2450827.4,2488581.8,2538177.8,2600138.7,2630596.8,2659392.6,2704701.9,2795434.7,2878467.1,2932334.8,2934644.7,2936097.3,2941215.1,2949250.6,2956853.7,2964085.5,2968868.9,2971184.0,2975388.6,2979456.1,2981920.6,2984624.0,2986748.9,2989335.4,2992464.8,2996351.1,2997311.9,2998155.2,2998682.6,3000067.6,3000599.8,3001111.4,3001832.6,3002511.1,3002945.0,3006022.5,3009255.4,3012484.4,3013135.6,3013559.8,3014335.8,3014790.9,3015281.8,3015578.3,3015873.1,3016061.9,3016226.6,3016597.2,3016867.6,3017449.4,3021401.4,3023667.4,3026417.8,3029034.4,3031815.9,3033047.9,3033896.5,3034477.6,3035275.9,3036190.4,3036617.9,3037328.1,3038031.1,3038770.2,3039946.8,3117545.6,3174928.9,3216874.1,3266541.1,3296366.7,3335684.9,3359096.1,3381877.6,3401878.9,3431111.6,3453432.1,3471148.9,3484013.1,3509478.1,3524074.6,3545868.6,3566500.1,3587233.9,3601919.6,3615027.3,3640953.9,3660365.8,3680877.6,3699571.2,3711752.8,3739168.4,3750544.4,3760483.6,3771583.6,3777006.4,3784343.7,3808642.2,3822960.8,3829776.7,3843271.4,3847633.0,3857545.0,3866825.6,3882043.5,3891545.9,3901915.6,3917267.4,3937744.3,3947710.3,3970964.6,3981080.1,3989531.4,4009744.2,4020965.6,4030260.9,4037930.9,4050116.4,4056189.9,4073323.7,4084979.3,4094451.9,4101216.3,4109051.7,4114283.9,4119770.0,4124893.7,4129427.2,4135910.6,4146017.6,4149723.5,4160075.5,4172297.0,4183145.0,4196575.9,4201402.6,4206268.7,4209966.9,4214903.2,4220103.6,4229457.9,4253342.0,4269052.1,4276456.8,4289714.3,4303126.2,4321640.2,4338400.3,4361329.8,4373803.9,4382754.1,4394481.1,4403557.3,4411956.4,4424134.4,4433180.3,4438872.5,4442911.2,4449752.1,4457436.1,4472436.1,4479162.6,4488017.0,4495030.6,4508092.8,4524490.1,4550483.1,4562903.1,4573622.4,4587963.5,4605775.6,4622320.8,4630850.4,4642809.3,4657977.5,4668827.7,4674746.6,4681979.8,4691102.9,4699038.9,4703263.9,4709613.2,4720745.9,4729350.3,4735616.2,4745594.4,4751003.2,4757362.6,4763636.5,4770417.2,4783976.6,4791507.0,4797628.9,4802022.4,4808574.6,4814841.0,4821331.7,4825908.7,4829051.2,4834556.0,4836515.7,4838650.4,4842580.3,4844595.8,4846840.7,4849842.6,4852904.7,4856238.1,4858830.0,4866145.7,4875870.1,4884172.6,4898019.0,4919317.6,4928484.1,4936663.0,4954191.6,4965380.4,4973562.8,4979306.6,4989659.4,4995485.4,5012054.5,5022887.1,5029637.3,5034472.9,5038254.9,5045462.9,5050179.3,5055858.4,5059728.4,5065963.4,5068865.3,5070515.3,5073079.8,5075256.4,5080657.5,5084522.1,5088699.1,5091578.0,5095258.1,5097928.6,5101406.6,5107257.2,5109230.7,5111945.6,5116601.7,5119670.2,5121353.9,5124258.7,5126036.4,5130663.5,5132441.7,5133926.7,5137700.9,5140714.4,5144501.3,5147221.1,5148957.9,5153474.9,5158811.1,5184365.6,5200746.5,5211131.8,5219774.3,5224847.4,5232627.0,5238792.9,5247940.4,5259014.9,5265122.6,5271840.1,5280008.8,5288137.9,5296783.6,5300959.9,5307191.9,5315895.7,5327134.1,5337802.0,5342190.6,5347539.6,5355121.0,5362146.4,5367985.9,5371597.3,5394255.5,5404721.4,5412072.0,5427319.9,5436864.4,5440917.6,5445215.5,5451582.6,5458284.7,5461570.4,5465863.6,5474453.1,5488332.6,5509531.0,5520713.1,5530310.4,5542083.5,5560756.6],"abs_move_pct":[1.4401,1.5057,1.1917,2.0805,2.7664,2.8423,1.7547,1.5983,1.8227,1.9433,1.9527,2.696,2.4822,3.1114,3.1205,3.4543,2.9729,4.3434,4.3701,4.3562,5.287,5.6216,5.4931,6.1216,7.0438,7.5948,6.5576,6.948,7.0242,7.5783,7.2517,7.1653,8.4123,8.8221,8.0865,6.2408,6.2407,6.0027,5.9005,5.5173,6.2677,5.9293,6.0646,5.6283,5.979,6.1098,6.5109,6.9577,7.3418,7.7911,8.8869,9.901,9.9481,10.0089,10.0395,8.7308,9.9496,9.0618,8.4364,7.9921,8.1555,8.7447,8.8048,8.4434,8.7731,8.9821,8.7094,8.6062,9.7393,10.7602,11.4573,11.2943,10.8735,11.2871,11.877,13.3385,12.5164,11.9145,12.5005,12.4249,13.4336,13.7928,13.9223,13.7194,13.8454,15.4831,16.3604,15.9663,16.4382,16.9673,15.9926,16.154,16.4196,16.9878,18.7812,20.8855,22.2185,22.1065,22.0701,22.0662,22.1125,22.5692,22.2059,22.5723,22.4975,22.6315,22.7124,22.3523,22.1041,21.9476,21.9473,22.1796,21.9425,21.619,21.5594,21.6123,21.63,21.6867,21.6535,21.7066,21.546,21.5255,21.198,21.7123,21.7405,21.6577,21.7543,21.7595,21.6238,21.6492,21.6282,21.7051,21.65,21.6544,21.7449,21.7049,21.7477,21.6295,21.5218,21.7447,21.7808,21.9376,21.8345,22.0477,22.095,22.1603,22.312,22.3067,22.3476,22.4578,22.3884,22.4327,33.3712,35.201,32.5609,35.5449,33.8554,32.4215,33.2128,34.1872,31.8138,27.8178,29.1307,29.921,29.4895,31.339,31.3232,32.2932,31.8899,30.6962,30.9237,30.5985,28.1768,25.4352,24.6828,26.2847,27.1427,29.2797,28.1359,28.3269,27.0915,27.4043,28.202,29.5027,28.08,27.724,26.7748,26.5303,27.6969,27.1877,27.0274,27.8489,28.0425,28.8936,28.0317,28.8697,29.7739,28.8383,29.3338,27.6866,27.9863,27.9572,27.003,26.1061,26.4967,24.9247,24.1082,24.9625,24.7927,25.3504,25.6101,24.5707,24.5076,24.7748,24.3538,24.5697,24.9458,25.5805,26.1568,25.945,25.5855,25.5895,25.4147,25.7974,26.232,25.3871,26.9052,28.4093,28.0225,27.7505,27.3218,26.7193,27.9642,28.0,27.6414,27.6372,27.6641,27.8004,27.2525,26.4903,25.5628,25.235,25.6438,25.623,24.8632,24.6582,24.5348,24.3517,24.0211,24.6985,25.8431,25.7724,25.9922,25.6523,25.2589,25.4665,25.4225,25.9305,25.7136,25.4595,25.1824,24.766,24.5201,25.3475,25.0217,25.0224,24.7805,24.7151,23.8511,24.2211,24.3361,24.5132,24.1936,23.4557,23.2401,23.0184,22.4712,22.5731,22.813,23.08,23.7211,23.5636,22.9794,22.9288,23.5287,22.8144,23.047,23.4721,23.4367,23.5549,23.6104,23.3427,23.2174,23.3293,23.3712,23.4212,24.5056,24.0799,25.5392,26.2412,26.0222,26.2443,26.5082,25.8864,25.9174,25.974,25.4693,25.68,26.9909,26.2535,26.5127,26.4545,26.1316,26.1459,25.7022,25.2178,25.3708,24.9862,25.2581,25.1142,25.0934,24.9307,24.7423,24.7843,24.8613,25.2373,25.0358,24.9209,24.2998,24.1818,24.3107,24.8701,24.9518,24.7447,24.7316,25.1631,24.9976,25.0223,24.7573,24.6964,24.4606,24.0414,23.619,24.0045,24.1939,24.2152,24.9251,26.2269,26.6459,25.9194,25.9221,25.9901,26.5975,26.2533,26.7989,26.4627,26.1196,25.9426,26.5629,26.5982,26.6575,26.957,26.3002,27.0268,26.484,25.9181,25.7947,25.4161,25.618,25.5806,25.5457,25.181,27.5581,27.1845,27.9404,28.2063,27.8537,27.6336,27.2559,27.4399,26.8968,27.0172,27.5052,27.9303,28.115,29.3858,29.2607,27.7882,28.7001,29.0982],"open5_vol":123384.9,"days":14,"atr14":1.663942857142857,"adv14":7765961,"avg_range_pct14":65.438,"prev_close":4.395,"prev_high":4.93,"prev_low":3.86,"high_20d":11.42,"ref_5d_high":8.99,"ref_5d_low":2.7,"ref_5d_avg_high":6.27,"ref_5d_avg_low":3.888,"ref_5d_avg_range":2.382,"sr14":{"levels":[{"lo":1.89,"hi":2.26,"mid":2.0341,"touches":17,"last_touch_days_ago":5},{"lo":4.77,"hi":4.93,"mid":4.845,"touches":4,"last_touch_days_ago":0}],"high":11.42,"low":1.89,"atr":1.6639,"sessions":14,"tol":0.416}}