{ "ticker": { "uuid": "00918557-37f7-4b0b-9d54-a21941d340b0", "symbol": "2369", "name": "Lingsen Precision Industries, Ltd.", "exchange": "TAI", "country": "TW", "assetType": "equity" }, "methodBoundary": "Trend Architecture is a weekly structural classification, not a forecast, probability of return, recommendation or execution signal. Confidence measures geometric agreement and external confirmation only.", "analysis": { "eligible": true, "as_of": "2026-08-14", "benchmark": "^TWII", "stage": 3, "stage_name": "Distribution", "phase": "3a", "phase_label": "Stage 3A \u00b7 Churning", "transition": "stage_3_churning", "transition_label": "Stage 3 range intact", "confidence": 96.0, "architecture_regime": "balance", "architecture_regime_label": "Balance", "architecture_modifier": "Upper balance after advance", "architecture_gate": "up", "architecture_direction": 17.933, "architecture_energy": 22.218, "architecture_maturity": 28.689, "architecture_confidence": 77.865, "architecture_tenure": "New", "architecture": { "interpretation": { "headline": "Directional pressure has compressed into balance.", "body": "Trend and Activity are compressed into balance, so neither side has durable control. Prior structure and the next directional change provide context; balance alone is not assumed to be a base." }, "scores": { "balance": 53.23, "rotation_up": 19.53, "upward_expansion": 48.92, "deceleration": 90.67, "rotation_down": 42.75, "downward_expansion": 26.25 }, "activity_lines": [ 32.519999, 34.712727, 34.702143, 33.611505 ], "activity_state": "Compressed", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": -0.166667 }, "latest_close": 33.099998, "trend_reference": 31.895, "distance_from_trend": 0.03778, "trend_direction": "Improving", "fair_value": 21.641239, "distance_from_fair_value": 0.529487, "fair_value_direction": "Improving", "relative_strength": -8.869695, "relative_strength_direction": "Weakening", "price_momentum": 0.345528, "excess_performance": -0.095844, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.03778, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.163556, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.529487, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.040466, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.088697, "read": "Lagging" }, { "label": "Relative strength direction", "positive": false, "value": -0.045408, "read": "Weakening" }, { "label": "Price momentum", "positive": true, "value": 0.345528, "read": "Positive" }, { "label": "Volume balance", "positive": true, "value": 1.668314, "read": "Demand-led" } ], "volume": { "latest": 26485904, "relative_activity": 0.309032, "balance": 1.668314, "dry_up": 0.586285, "accumulation_observations": 2, "distribution_observations": 2 }, "risk": { "range_context": 0.173135, "annualized_volatility": 0.759703, "from_high_reference": -0.275711, "from_low_reference": 1.330986 }, "levels": { "trend_reference": 31.895, "fair_value_reference": 21.641239, "structural_low": 24.5, "invalidation": "A decisive breakout above range resistance with renewed RS leadership invalidates the distribution reading; a range-low break confirms deterioration." }, "outcomes": [ { "horizon": "Near term", "sample_count": 9, "median_return": 0.03169, "positive_rate": 0.888889, "directional_follow_through": 0.888889, "median_excess_return": -0.012332, "regime_survival": 0.333333, "best_return": 0.275092, "worst_return": -0.157584, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 5, "median_return": -0.048611, "positive_rate": 0.4, "directional_follow_through": 0.4, "median_excess_return": -0.001722, "regime_survival": 0.2, "best_return": 0.414434, "worst_return": -0.179893, "sufficient": true }, { "horizon": "Extended", "sample_count": 4, "median_return": 0.016109, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.014609, "regime_survival": 0.0, "best_return": 0.630431, "worst_return": -0.316532, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 4, "median_return": 0.190596, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.150325, "regime_survival": 0.0, "best_return": 1.961253, "worst_return": -0.429485, "sufficient": false } ], "ledger": [ { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2023-10-13", "end": "2023-10-27", "tenure": "New", "return": 0.236467, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2023-11-03", "end": "2024-01-05", "tenure": "Developing", "return": 0.050481, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-01-12", "end": "2024-02-09", "tenure": "Developing", "return": 0.17233, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-02-16", "end": "2024-03-29", "tenure": "Developing", "return": -0.151246, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-04-05", "end": "2024-05-03", "tenure": "Developing", "return": -0.095238, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-05-10", "end": "2024-05-31", "tenure": "New", "return": 0.158392, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-06-07", "end": "2024-08-02", "tenure": "Developing", "return": -0.102524, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-08-09", "end": "2025-06-27", "tenure": "Extended", "return": -0.185676, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-07-04", "end": "2025-08-15", "tenure": "Developing", "return": 0.059083, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-08-22", "end": "2025-09-12", "tenure": "New", "return": 0.014368, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-09-19", "end": "2026-04-24", "tenure": "Extended", "return": 0.474619, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-05-01", "end": "2026-05-29", "tenure": "Developing", "return": 0.36379, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-06-05", "end": "2026-08-07", "tenure": "Developing", "return": -0.051576, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-08-14", "end": "2026-08-14", "tenure": "New", "return": 0.0, "active": true } ], "chart_path": [ { "date": "2023-08-11", "close": 16.751968, "volume": 10086409, "typical_volume": 11501056.85, "trend": 14.687549, "fair_value": 16.163798, "relative_strength": 9.276133, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.61454, "energy": 59.280389, "activity_lines": [ 17.459848, 16.911316, 15.759898, 15.277237 ] }, { "date": "2023-08-18", "close": 16.414033, "volume": 6449903, "typical_volume": 11667162.9, "trend": 14.817791, "fair_value": 16.208004, "relative_strength": 8.473125, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.012533, "energy": 51.311153, "activity_lines": [ 17.111286, 16.936284, 15.889318, 15.388623 ] }, { "date": "2023-08-25", "close": 18.151987, "volume": 17513918, "typical_volume": 12491403.75, "trend": 15.009135, "fair_value": 16.261664, "relative_strength": 19.030884, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 70.55123, "energy": 47.472317, "activity_lines": [ 17.379563, 17.237327, 16.17471, 15.603733 ] }, { "date": "2023-09-01", "close": 19.986499, "volume": 60919517, "typical_volume": 15167002.1, "trend": 15.198225, "fair_value": 16.32399, "relative_strength": 29.24939, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 82.048036, "energy": 56.541316, "activity_lines": [ 18.184173, 17.811645, 16.616087, 15.924853 ] }, { "date": "2023-09-08", "close": 18.731306, "volume": 31223567, "typical_volume": 16369643.05, "trend": 15.366081, "fair_value": 16.380801, "relative_strength": 21.329261, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.903352, "energy": 52.212498, "activity_lines": [ 18.509235, 18.063252, 16.912268, 16.152794 ] }, { "date": "2023-09-15", "close": 18.876136, "volume": 13444906, "typical_volume": 16846603.5, "trend": 15.505477, "fair_value": 16.435729, "relative_strength": 19.420564, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.15404, "energy": 60.190841, "activity_lines": [ 18.798894, 18.266926, 17.200301, 16.379249 ] }, { "date": "2023-09-22", "close": 18.151987, "volume": 7824725, "typical_volume": 17154704.95, "trend": 15.630246, "fair_value": 16.486015, "relative_strength": 18.546054, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.199541, "energy": 49.996668, "activity_lines": [ 18.705559, 18.304404, 17.394019, 16.549991 ] }, { "date": "2023-09-29", "close": 17.379564, "volume": 4991344, "typical_volume": 17281014.8, "trend": 15.722926, "fair_value": 16.534161, "relative_strength": 13.245352, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 55.279305, "energy": 36.244963, "activity_lines": [ 18.238886, 18.180076, 17.492046, 16.662851 ] }, { "date": "2023-10-06", "close": 16.607138, "volume": 6220327, "typical_volume": 17449214.5, "trend": 15.797785, "fair_value": 16.575106, "relative_strength": 6.91937, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 34.756988, "energy": 19.156582, "activity_lines": [ 17.566232, 17.90885, 17.495796, 16.719897 ] }, { "date": "2023-10-13", "close": 16.945074, "volume": 4459310, "typical_volume": 17506799.25, "trend": 15.893419, "fair_value": 16.625528, "relative_strength": 7.225001, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.007491, "energy": 22.125269, "activity_lines": [ 17.231515, 17.743832, 17.516281, 16.793915 ] }, { "date": "2023-10-20", "close": 20.758922, "volume": 108731229, "typical_volume": 22770115.9, "trend": 16.103501, "fair_value": 16.698992, "relative_strength": 33.148165, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 70.189898, "energy": 33.03878, "activity_lines": [ 18.287162, 18.281896, 17.884063, 17.107819 ] }, { "date": "2023-10-27", "close": 20.95203, "volume": 217845307, "typical_volume": 33456737.05, "trend": 16.321604, "fair_value": 16.771725, "relative_strength": 35.943809, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 71.542931, "energy": 49.639854, "activity_lines": [ 19.28166, 18.782217, 18.237733, 17.420627 ] }, { "date": "2023-11-03", "close": 20.083051, "volume": 47774363, "typical_volume": 35491246.35, "trend": 16.517082, "fair_value": 16.839732, "relative_strength": 26.657676, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.693113, "energy": 64.92055, "activity_lines": [ 19.799828, 19.042033, 18.47658, 17.663301 ] }, { "date": "2023-11-10", "close": 19.40718, "volume": 32585352, "typical_volume": 36938653.3, "trend": 16.67735, "fair_value": 16.898345, "relative_strength": 20.681814, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.480488, "energy": 67.146096, "activity_lines": [ 19.912474, 19.143852, 18.626077, 17.849759 ] }, { "date": "2023-11-17", "close": 22.014113, "volume": 98048466, "typical_volume": 41597120.3, "trend": 16.940367, "fair_value": 16.979574, "relative_strength": 31.788734, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.055895, "energy": 73.805502, "activity_lines": [ 20.707428, 19.730193, 19.001864, 18.194066 ] }, { "date": "2023-11-24", "close": 22.496878, "volume": 49708017, "typical_volume": 41182184.5, "trend": 17.238498, "fair_value": 17.063616, "relative_strength": 33.108372, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 77.698342, "energy": 74.323595, "activity_lines": [ 21.325368, 20.344622, 19.388545, 18.552551 ] }, { "date": "2023-12-01", "close": 23.31758, "volume": 110255689, "typical_volume": 45626669.25, "trend": 17.56557, "fair_value": 17.149826, "relative_strength": 35.598239, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.547205, "energy": 78.55824, "activity_lines": [ 22.101011, 21.042438, 19.827103, 18.94475 ] }, { "date": "2023-12-08", "close": 22.496878, "volume": 30130358, "typical_volume": 46255172.35, "trend": 17.881138, "fair_value": 17.226277, "relative_strength": 30.351294, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.40441, "energy": 75.95247, "activity_lines": [ 22.445383, 21.497115, 20.157305, 19.262899 ] }, { "date": "2023-12-15", "close": 21.579625, "volume": 19363836, "typical_volume": 44860905.75, "trend": 18.155034, "fair_value": 17.294036, "relative_strength": 22.26909, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 62.980874, "energy": 63.001988, "activity_lines": [ 22.323083, 21.691977, 20.374089, 19.501511 ] }, { "date": "2023-12-22", "close": 20.903752, "volume": 13143269, "typical_volume": 44535990.6, "trend": 18.398475, "fair_value": 17.350996, "relative_strength": 18.296359, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.782105, "energy": 45.698243, "activity_lines": [ 21.830662, 21.673544, 20.514551, 19.678847 ] }, { "date": "2023-12-29", "close": 22.110667, "volume": 41758901, "typical_volume": 46119615.2, "trend": 18.671051, "fair_value": 17.414849, "relative_strength": 21.968863, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.043031, "energy": 38.773908, "activity_lines": [ 21.81457, 21.802574, 20.753635, 19.918344 ] }, { "date": "2024-01-05", "close": 21.09686, "volume": 9701335, "typical_volume": 46282186.8, "trend": 18.900323, "fair_value": 17.472485, "relative_strength": 18.361265, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 41.516069, "energy": 25.248147, "activity_lines": [ 21.48629, 21.722699, 20.870649, 20.074847 ] }, { "date": "2024-01-12", "close": 19.889945, "volume": 10264982, "typical_volume": 45919740.0, "trend": 19.068757, "fair_value": 17.520135, "relative_strength": 11.086439, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.992745, "energy": 18.463157, "activity_lines": [ 20.903753, 21.420751, 20.850418, 20.138694 ] }, { "date": "2024-01-19", "close": 20.276157, "volume": 11526097, "typical_volume": 43450069.0, "trend": 19.25165, "fair_value": 17.569979, "relative_strength": 11.527291, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.075091, "energy": 18.558817, "activity_lines": [ 20.623749, 21.192534, 20.858694, 20.216591 ] }, { "date": "2024-01-26", "close": 21.917561, "volume": 150546453, "typical_volume": 49416213.3, "trend": 19.494012, "fair_value": 17.630345, "relative_strength": 17.604541, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 40.208783, "energy": 21.304204, "activity_lines": [ 20.977777, 21.246955, 21.021915, 20.388585 ] }, { "date": "2024-02-02", "close": 23.076198, "volume": 129007123, "typical_volume": 55194324.15, "trend": 19.697324, "fair_value": 17.693921, "relative_strength": 22.556474, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 63.30591, "energy": 30.966716, "activity_lines": [ 21.65043, 21.513793, 21.28031, 20.619694 ] }, { "date": "2024-02-09", "close": 23.31758, "volume": 16447736, "typical_volume": 55625474.7, "trend": 19.908681, "fair_value": 17.761855, "relative_strength": 22.663765, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 65.099845, "energy": 50.190473, "activity_lines": [ 22.339176, 21.813985, 21.541693, 20.853259 ] }, { "date": "2024-02-16", "close": 27.131429, "volume": 97878016, "typical_volume": 60269808.3, "trend": 20.245582, "fair_value": 17.858174, "relative_strength": 37.524678, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 87.929846, "energy": 85.004828, "activity_lines": [ 24.151156, 22.807605, 22.141702, 21.319242 ] }, { "date": "2024-02-23", "close": 25.731409, "volume": 226217453, "typical_volume": 71269664.6, "trend": 20.467654, "fair_value": 17.944675, "relative_strength": 27.480599, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 73.544943, "energy": 81.53236, "activity_lines": [ 25.013697, 23.46241, 22.561938, 21.673167 ] }, { "date": "2024-03-01", "close": 25.441749, "volume": 74718203, "typical_volume": 74782609.25, "trend": 20.733175, "fair_value": 18.020041, "relative_strength": 24.817412, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.482109, "energy": 80.522451, "activity_lines": [ 25.416002, 23.989064, 22.911138, 21.994076 ] }, { "date": "2024-03-08", "close": 23.896899, "volume": 59037858, "typical_volume": 72297940.7, "trend": 20.97134, "fair_value": 18.082973, "relative_strength": 11.64117, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.123046, "energy": 70.884909, "activity_lines": [ 25.06841, 24.152326, 23.072749, 22.198187 ] }, { "date": "2024-03-15", "close": 23.221028, "volume": 21000609, "typical_volume": 62455705.8, "trend": 21.198239, "fair_value": 18.146915, "relative_strength": 8.531626, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 57.210567, "energy": 40.386622, "activity_lines": [ 24.440815, 24.160226, 23.15505, 22.343328 ] }, { "date": "2024-03-22", "close": 24.476218, "volume": 42194116, "typical_volume": 62176693.45, "trend": 21.409047, "fair_value": 18.215529, "relative_strength": 10.719999, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 45.678634, "energy": 29.131976, "activity_lines": [ 24.238054, 24.357721, 23.346087, 22.554811 ] }, { "date": "2024-03-29", "close": 23.027922, "volume": 16999457, "typical_volume": 61397398.7, "trend": 21.510428, "fair_value": 18.271766, "relative_strength": 3.417198, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 37.457184, "energy": 20.350357, "activity_lines": [ 23.729541, 24.208503, 23.378271, 22.659254 ] }, { "date": "2024-04-05", "close": 23.31758, "volume": 11037252, "typical_volume": 57046838.0, "trend": 21.663304, "fair_value": 18.328736, "relative_strength": 4.042368, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.717024, "energy": 19.341368, "activity_lines": [ 23.497813, 24.061917, 23.420801, 22.775845 ] }, { "date": "2024-04-12", "close": 23.365857, "volume": 18755339, "typical_volume": 55499204.1, "trend": 21.812961, "fair_value": 18.387983, "relative_strength": 1.877965, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.480456, "energy": 16.46494, "activity_lines": [ 23.423789, 23.898655, 23.461721, 22.885687 ] }, { "date": "2024-04-19", "close": 21.048582, "volume": 20206609, "typical_volume": 50996750.1, "trend": 21.909514, "fair_value": 18.420566, "relative_strength": -2.833227, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 7.943172, "energy": 13.002793, "activity_lines": [ 22.612743, 23.308803, 23.27781, 22.836372 ] }, { "date": "2024-04-26", "close": 21.241688, "volume": 10009900, "typical_volume": 49990727.2, "trend": 22.038252, "fair_value": 18.451858, "relative_strength": -5.139214, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -19.371752, "energy": 22.016286, "activity_lines": [ 22.010895, 22.795316, 23.123095, 22.793287 ] }, { "date": "2024-05-03", "close": 21.09686, "volume": 7152766, "typical_volume": 49380173.7, "trend": 22.187909, "fair_value": 18.480534, "relative_strength": -7.036853, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -23.531315, "energy": 33.04511, "activity_lines": [ 21.576406, 22.362583, 22.960564, 22.732552 ] }, { "date": "2024-05-10", "close": 20.420987, "volume": 8592154, "typical_volume": 49152617.95, "trend": 22.303773, "fair_value": 18.505439, "relative_strength": -11.880866, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -29.742023, "energy": 47.994459, "activity_lines": [ 21.045364, 21.891228, 22.735963, 22.618557 ] }, { "date": "2024-05-17", "close": 20.66237, "volume": 8562396, "typical_volume": 47492792.7, "trend": 22.300554, "fair_value": 18.533861, "relative_strength": -13.361597, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -26.638041, "energy": 52.062001, "activity_lines": [ 20.787889, 21.555047, 22.53665, 22.51266 ] }, { "date": "2024-05-24", "close": 21.338242, "volume": 24243854, "typical_volume": 48219918.65, "trend": 22.313428, "fair_value": 18.586014, "relative_strength": -12.050233, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -33.057977, "energy": 47.759176, "activity_lines": [ 20.935937, 21.400562, 22.408602, 22.450575 ] }, { "date": "2024-05-31", "close": 23.655517, "volume": 67865549, "typical_volume": 51099947.0, "trend": 22.43251, "fair_value": 18.64993, "relative_strength": -1.176525, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": 1.057835, "energy": 9.153806, "activity_lines": [ 21.8371, 21.701633, 22.500098, 22.537162 ] }, { "date": "2024-06-07", "close": 22.158945, "volume": 23805657, "typical_volume": 51713925.0, "trend": 22.524236, "fair_value": 18.693568, "relative_strength": -10.587271, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -34.334415, "energy": 18.247071, "activity_lines": [ 22.078483, 21.745521, 22.431131, 22.519512 ] }, { "date": "2024-06-14", "close": 21.434795, "volume": 6937074, "typical_volume": 44533456.05, "trend": 22.504925, "fair_value": 18.729471, "relative_strength": -16.127419, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -36.481455, "energy": 21.671676, "activity_lines": [ 22.007677, 21.673545, 22.284233, 22.449226 ] }, { "date": "2024-06-21", "close": 22.931368, "volume": 15118310, "typical_volume": 38839015.4, "trend": 22.519408, "fair_value": 18.770469, "relative_strength": -13.345888, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -19.038215, "energy": 17.985152, "activity_lines": [ 22.368142, 21.907905, 22.282164, 22.476738 ] }, { "date": "2024-06-28", "close": 22.834814, "volume": 44243395, "typical_volume": 40228798.35, "trend": 22.503316, "fair_value": 18.807474, "relative_strength": -13.066701, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -0.61369, "energy": 6.479103, "activity_lines": [ 22.545156, 22.132611, 22.271589, 22.497087 ] }, { "date": "2024-07-05", "close": 23.607241, "volume": 20999051, "typical_volume": 36384850.1, "trend": 22.540328, "fair_value": 18.85168, "relative_strength": -12.101892, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 28.604259, "energy": 19.392164, "activity_lines": [ 22.879873, 22.46528, 22.336877, 22.568308 ] }, { "date": "2024-07-12", "close": 22.400326, "volume": 14484423, "typical_volume": 25798198.6, "trend": 22.567685, "fair_value": 18.88365, "relative_strength": -17.788947, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 8.983018, "energy": 13.595777, "activity_lines": [ 22.815504, 22.535501, 22.304003, 22.559275 ] }, { "date": "2024-07-19", "close": 21.193414, "volume": 12971117, "typical_volume": 22710844.3, "trend": 22.57734, "fair_value": 18.884548, "relative_strength": -18.554903, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -38.440427, "energy": 16.54151, "activity_lines": [ 22.33274, 22.362583, 22.172047, 22.470613 ] }, { "date": "2024-07-26", "close": 20.227881, "volume": 5593468, "typical_volume": 20038624.8, "trend": 22.514581, "fair_value": 18.865479, "relative_strength": -19.372969, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -50.677498, "energy": 38.498543, "activity_lines": [ 21.544222, 22.00007, 21.968366, 22.319035 ] }, { "date": "2024-08-02", "close": 19.887118, "volume": 8557499, "typical_volume": 19416469.3, "trend": 22.474256, "fair_value": 18.834948, "relative_strength": -18.805605, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -64.944104, "energy": 60.758152, "activity_lines": [ 20.82235, 21.5835, 21.749703, 22.149521 ] }, { "date": "2024-08-09", "close": 18.466611, "volume": 12478441, "typical_volume": 17930685.55, "trend": 22.426812, "fair_value": 18.803464, "relative_strength": -23.818641, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -75.339816, "energy": 74.458104, "activity_lines": [ 19.823488, 20.93504, 21.411629, 21.890963 ] }, { "date": "2024-08-16", "close": 19.348305, "volume": 6369987, "typical_volume": 17399212.05, "trend": 22.395883, "fair_value": 18.76245, "relative_strength": -23.146979, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.279225, "energy": 72.30687, "activity_lines": [ 19.461233, 20.541231, 21.186143, 21.69235 ] }, { "date": "2024-08-23", "close": 19.250339, "volume": 4480398, "typical_volume": 17071369.35, "trend": 22.306976, "fair_value": 18.734865, "relative_strength": -22.568593, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.709462, "energy": 71.591515, "activity_lines": [ 19.269791, 20.180713, 20.968849, 21.489412 ] }, { "date": "2024-08-30", "close": 20.083051, "volume": 5718304, "typical_volume": 16419517.6, "trend": 22.207204, "fair_value": 18.714587, "relative_strength": -19.20443, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.045296, "energy": 61.538124, "activity_lines": [ 19.485458, 20.011315, 20.850229, 21.345933 ] }, { "date": "2024-09-06", "close": 18.172711, "volume": 5518607, "typical_volume": 15685117.5, "trend": 22.035709, "fair_value": 18.669973, "relative_strength": -23.677954, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -73.861931, "energy": 55.167995, "activity_lines": [ 19.074, 19.54637, 20.565304, 21.085643 ] }, { "date": "2024-09-13", "close": 18.172711, "volume": 3122717, "typical_volume": 15340758.35, "trend": 21.737085, "fair_value": 18.614113, "relative_strength": -24.449259, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.445271, "energy": 52.607792, "activity_lines": [ 18.776836, 19.16619, 20.294074, 20.836417 ] }, { "date": "2024-09-20", "close": 18.662542, "volume": 3242964, "typical_volume": 15145268.25, "trend": 21.501456, "fair_value": 18.565891, "relative_strength": -23.455168, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.438607, "energy": 47.212984, "activity_lines": [ 18.662542, 18.97388, 20.084108, 20.63806 ] }, { "date": "2024-09-27", "close": 18.907457, "volume": 4553762, "typical_volume": 14943348.65, "trend": 21.283646, "fair_value": 18.525424, "relative_strength": -24.39511, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.479298, "energy": 50.444872, "activity_lines": [ 18.675604, 18.89406, 19.90906, 20.470705 ] }, { "date": "2024-10-04", "close": 18.270678, "volume": 1928434, "typical_volume": 14611650.55, "trend": 21.096105, "fair_value": 18.482001, "relative_strength": -24.992844, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.806517, "energy": 50.039481, "activity_lines": [ 18.499265, 18.740024, 19.680573, 20.27632 ] }, { "date": "2024-10-11", "close": 17.731865, "volume": 4513853, "typical_volume": 13625150.5, "trend": 20.913133, "fair_value": 18.450306, "relative_strength": -28.813523, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.079666, "energy": 52.326652, "activity_lines": [ 18.264147, 18.523608, 19.41216, 20.059272 ] }, { "date": "2024-10-18", "close": 17.780847, "volume": 3238422, "typical_volume": 10393794.15, "trend": 20.689954, "fair_value": 18.420612, "relative_strength": -29.768894, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.702352, "energy": 53.746751, "activity_lines": [ 18.074746, 18.355285, 19.165585, 19.857189 ] }, { "date": "2024-10-25", "close": 21.062712, "volume": 72522951, "typical_volume": 12829658.85, "trend": 20.624447, "fair_value": 18.416173, "relative_strength": -15.715319, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -22.561312, "energy": 19.12208, "activity_lines": [ 19.005424, 18.796132, 19.259543, 19.881238 ] }, { "date": "2024-11-01", "close": 19.054408, "volume": 12328477, "typical_volume": 13099229.0, "trend": 20.482341, "fair_value": 18.395205, "relative_strength": -21.311893, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -35.582525, "energy": 18.891817, "activity_lines": [ 19.106656, 18.840663, 19.167455, 19.779945 ] }, { "date": "2024-11-08", "close": 19.005423, "volume": 17369163, "typical_volume": 13211771.65, "trend": 20.336994, "fair_value": 18.375329, "relative_strength": -23.600026, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.468059, "energy": 19.096907, "activity_lines": [ 19.181763, 18.879849, 19.082036, 19.68466 ] }, { "date": "2024-11-15", "close": 18.123729, "volume": 14289945, "typical_volume": 11714099.15, "trend": 20.239498, "fair_value": 18.346146, "relative_strength": -23.877414, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.247372, "energy": 22.576043, "activity_lines": [ 18.913989, 18.778321, 18.931341, 19.541869 ] }, { "date": "2024-11-22", "close": 17.927796, "volume": 5705233, "typical_volume": 10949408.25, "trend": 20.129035, "fair_value": 18.323018, "relative_strength": -24.512307, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.425928, "energy": 32.502095, "activity_lines": [ 18.55478, 18.642059, 18.78442, 19.392727 ] }, { "date": "2024-11-29", "close": 17.682881, "volume": 5801277, "typical_volume": 10515250.95, "trend": 20.015236, "fair_value": 18.285386, "relative_strength": -22.617916, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.733976, "energy": 45.046924, "activity_lines": [ 18.104135, 18.465719, 18.641219, 19.23491 ] }, { "date": "2024-12-06", "close": 17.927796, "volume": 3881344, "typical_volume": 10060762.3, "trend": 19.93213, "fair_value": 18.250729, "relative_strength": -23.95207, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.353446, "energy": 51.701563, "activity_lines": [ 17.960452, 18.351722, 18.543807, 19.100237 ] }, { "date": "2024-12-13", "close": 17.046101, "volume": 3845887, "typical_volume": 9973383.25, "trend": 19.811587, "fair_value": 18.208172, "relative_strength": -26.481015, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.983849, "energy": 62.1556, "activity_lines": [ 17.597977, 18.095229, 18.377974, 18.914041 ] }, { "date": "2024-12-20", "close": 16.801186, "volume": 3408791, "typical_volume": 9715947.85, "trend": 19.660352, "fair_value": 18.166856, "relative_strength": -25.264751, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.321649, "energy": 64.446095, "activity_lines": [ 17.284485, 17.816471, 18.203967, 18.719822 ] }, { "date": "2024-12-27", "close": 17.535932, "volume": 3765054, "typical_volume": 9280278.5, "trend": 19.456366, "fair_value": 18.13278, "relative_strength": -23.858285, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.136328, "energy": 48.158726, "activity_lines": [ 17.304079, 17.688225, 18.114632, 18.582762 ] }, { "date": "2025-01-03", "close": 16.948135, "volume": 3915636, "typical_volume": 9157560.95, "trend": 19.282672, "fair_value": 18.087627, "relative_strength": -24.549383, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.002814, "energy": 45.469373, "activity_lines": [ 17.153864, 17.457559, 17.973747, 18.420941 ] }, { "date": "2025-01-10", "close": 16.36034, "volume": 3305347, "typical_volume": 9098808.4, "trend": 19.113524, "fair_value": 18.036737, "relative_strength": -26.884806, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.243492, "energy": 45.906763, "activity_lines": [ 16.856701, 17.194832, 17.788311, 18.232403 ] }, { "date": "2025-01-17", "close": 16.507289, "volume": 3007793, "typical_volume": 8963282.85, "trend": 18.899388, "fair_value": 17.996068, "relative_strength": -26.027836, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.903521, "energy": 42.251792, "activity_lines": [ 16.713017, 17.007806, 17.630633, 18.064259 ] }, { "date": "2025-01-24", "close": 16.997119, "volume": 1430952, "typical_volume": 8758900.1, "trend": 18.704798, "fair_value": 17.965567, "relative_strength": -24.306334, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.459013, "energy": 46.861296, "activity_lines": [ 16.768532, 16.955261, 17.536632, 17.941532 ] }, { "date": "2025-02-07", "close": 17.242034, "volume": 2808255, "typical_volume": 8743177.0, "trend": 18.492625, "fair_value": 17.93748, "relative_strength": -22.209866, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.866142, "energy": 41.264395, "activity_lines": [ 16.892622, 16.967729, 17.471554, 17.84716 ] }, { "date": "2025-02-14", "close": 17.780847, "volume": 3944985, "typical_volume": 8778278.05, "trend": 18.338642, "fair_value": 17.920439, "relative_strength": -17.77868, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.50585, "energy": 24.205879, "activity_lines": [ 17.21591, 17.090632, 17.462224, 17.801239 ] }, { "date": "2025-02-21", "close": 17.633898, "volume": 4269594, "typical_volume": 8764069.65, "trend": 18.219991, "fair_value": 17.89149, "relative_strength": -19.254411, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -33.645388, "energy": 20.971828, "activity_lines": [ 17.4347, 17.185035, 17.443098, 17.755772 ] }, { "date": "2025-02-28", "close": 17.046101, "volume": 3076413, "typical_volume": 8821468.6, "trend": 18.113932, "fair_value": 17.859616, "relative_strength": -18.594048, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -36.523961, "energy": 21.183532, "activity_lines": [ 17.372655, 17.177911, 17.374055, 17.680037 ] }, { "date": "2025-03-07", "close": 16.85017, "volume": 7560123, "typical_volume": 8973782.1, "trend": 18.0127, "fair_value": 17.835484, "relative_strength": -16.776879, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.242853, "energy": 19.823131, "activity_lines": [ 17.209378, 17.135162, 17.292183, 17.598504 ] }, { "date": "2025-03-14", "close": 16.70322, "volume": 3387901, "typical_volume": 8981256.05, "trend": 17.953921, "fair_value": 17.809285, "relative_strength": -14.397996, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.824122, "energy": 31.096263, "activity_lines": [ 17.006915, 17.064804, 17.200515, 17.514021 ] }, { "date": "2025-03-21", "close": 16.997119, "volume": 3089110, "typical_volume": 5509564.0, "trend": 17.875548, "fair_value": 17.789469, "relative_strength": -13.057071, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -50.508136, "energy": 32.764788, "activity_lines": [ 16.938339, 17.063023, 17.141968, 17.452292 ] }, { "date": "2025-03-28", "close": 15.380678, "volume": 4569773, "typical_volume": 5121628.8, "trend": 17.746559, "fair_value": 17.750575, "relative_strength": -18.228011, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.855973, "energy": 63.984149, "activity_lines": [ 16.383198, 16.766453, 16.948835, 17.291333 ] }, { "date": "2025-04-04", "close": 15.135763, "volume": 5926427, "typical_volume": 4549492.0, "trend": 17.58165, "fair_value": 17.706175, "relative_strength": -17.607336, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.165156, "energy": 75.795776, "activity_lines": [ 15.896633, 16.443165, 16.749871, 17.122894 ] }, { "date": "2025-04-11", "close": 12.68661, "volume": 7235274, "typical_volume": 4196758.45, "trend": 17.39878, "fair_value": 17.650574, "relative_strength": -23.838328, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -92.294688, "energy": 89.471028, "activity_lines": [ 14.72104, 15.699513, 16.336081, 16.807085 ] }, { "date": "2025-04-18", "close": 13.17644, "volume": 4141726, "typical_volume": 4118583.1, "trend": 17.232237, "fair_value": 17.601486, "relative_strength": -19.540641, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -82.854829, "energy": 92.155263, "activity_lines": [ 13.986294, 15.123294, 15.994832, 16.534676 ] }, { "date": "2025-04-25", "close": 13.274407, "volume": 2404462, "typical_volume": 3948742.35, "trend": 17.052633, "fair_value": 17.558369, "relative_strength": -20.145314, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.87981, "energy": 89.366983, "activity_lines": [ 13.519322, 14.638807, 15.685539, 16.279333 ] }, { "date": "2025-05-02", "close": 13.764237, "volume": 2426341, "typical_volume": 3875992.2, "trend": 16.881192, "fair_value": 17.517829, "relative_strength": -20.120121, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.606283, "energy": 86.594159, "activity_lines": [ 13.463808, 14.325316, 15.443889, 16.067178 ] }, { "date": "2025-05-09", "close": 13.715254, "volume": 2474009, "typical_volume": 3807398.3, "trend": 16.729345, "fair_value": 17.486816, "relative_strength": -20.181952, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.156379, "energy": 73.92251, "activity_lines": [ 13.499729, 14.073276, 15.217401, 15.862924 ] }, { "date": "2025-05-16", "close": 14.939831, "volume": 7931289, "typical_volume": 4033523.2, "trend": 16.636277, "fair_value": 17.461122, "relative_strength": -16.158668, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -59.429026, "energy": 47.538219, "activity_lines": [ 14.038542, 14.104447, 15.1234, 15.747471 ] }, { "date": "2025-05-23", "close": 14.254068, "volume": 2289404, "typical_volume": 3959740.7, "trend": 16.518717, "fair_value": 17.438061, "relative_strength": -18.698701, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -45.190084, "energy": 34.757865, "activity_lines": [ 14.198554, 14.045667, 14.972952, 15.593781 ] }, { "date": "2025-05-30", "close": 13.911186, "volume": 1164753, "typical_volume": 3822196.55, "trend": 16.280333, "fair_value": 17.408585, "relative_strength": -18.870085, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -44.857552, "energy": 32.025132, "activity_lines": [ 14.172429, 13.969075, 14.805477, 15.425553 ] }, { "date": "2025-06-06", "close": 13.960169, "volume": 2787980, "typical_volume": 3796328.2, "trend": 16.110525, "fair_value": 17.380548, "relative_strength": -18.843786, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -41.076748, "energy": 28.356051, "activity_lines": [ 14.120181, 13.957498, 14.657128, 15.275865 ] }, { "date": "2025-06-13", "close": 15.037797, "volume": 24059351, "typical_volume": 4848906.1, "trend": 15.978271, "fair_value": 17.355482, "relative_strength": -13.515684, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -38.035541, "energy": 24.269707, "activity_lines": [ 14.414079, 14.167679, 14.62284, 15.206656 ] }, { "date": "2025-06-20", "close": 14.939831, "volume": 6794842, "typical_volume": 5117100.6, "trend": 15.872141, "fair_value": 17.335411, "relative_strength": -13.392079, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -33.937636, "energy": 18.028466, "activity_lines": [ 14.587153, 14.361831, 14.58622, 15.13966 ] }, { "date": "2025-06-27", "close": 15.037797, "volume": 3711734, "typical_volume": 5162274.55, "trend": 15.775808, "fair_value": 17.330027, "relative_strength": -14.212039, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -28.940009, "energy": 17.732451, "activity_lines": [ 14.792882, 14.532826, 14.568726, 15.085832 ] }, { "date": "2025-07-04", "close": 14.352034, "volume": 2286384, "typical_volume": 5079344.5, "trend": 15.66478, "fair_value": 17.32587, "relative_strength": -17.278624, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -23.044032, "energy": 16.316727, "activity_lines": [ 14.717774, 14.545294, 14.496417, 14.993975 ] }, { "date": "2025-07-11", "close": 14.401017, "volume": 2065322, "typical_volume": 4969130.9, "trend": 15.54722, "fair_value": 17.331586, "relative_strength": -16.97282, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -23.008313, "energy": 13.309166, "activity_lines": [ 14.629605, 14.547076, 14.445102, 14.912442 ] }, { "date": "2025-07-18", "close": 14.547966, "volume": 2495556, "typical_volume": 4940088.05, "trend": 15.463949, "fair_value": 17.333465, "relative_strength": -17.740493, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -32.099613, "energy": 17.34653, "activity_lines": [ 14.561028, 14.563997, 14.423176, 14.847974 ] }, { "date": "2025-07-25", "close": 14.547966, "volume": 2456114, "typical_volume": 4684887.6, "trend": 15.388842, "fair_value": 17.336187, "relative_strength": -17.033042, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -33.397269, "energy": 20.776648, "activity_lines": [ 14.525107, 14.565778, 14.413146, 14.788878 ] }, { "date": "2025-08-01", "close": 14.547966, "volume": 2501810, "typical_volume": 4640583.05, "trend": 15.289243, "fair_value": 17.334129, "relative_strength": -16.653618, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -32.188195, "energy": 18.335912, "activity_lines": [ 14.515311, 14.574684, 14.414079, 14.734628 ] }, { "date": "2025-08-08", "close": 14.45, "volume": 3169368, "typical_volume": 4644595.95, "trend": 15.205972, "fair_value": 17.331725, "relative_strength": -18.56987, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -31.384548, "energy": 16.425243, "activity_lines": [ 14.505514, 14.560435, 14.415945, 14.680484 ] }, { "date": "2025-08-15", "close": 15.2, "volume": 5131044, "typical_volume": 4672659.5, "trend": 15.167294, "fair_value": 17.332223, "relative_strength": -14.924304, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -2.846221, "energy": 5.075194, "activity_lines": [ 14.739186, 14.672752, 14.501369, 14.680098 ] }, { "date": "2025-08-22", "close": 17.4, "volume": 31352455, "typical_volume": 5943960.9, "trend": 15.197051, "fair_value": 17.347129, "relative_strength": 0.075275, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 44.695738, "energy": 51.553473, "activity_lines": [ 15.652927, 15.162527, 14.797177, 14.824144 ] }, { "date": "2025-08-29", "close": 18.549999, "volume": 59664552, "typical_volume": 8565424.8, "trend": 15.248814, "fair_value": 17.365139, "relative_strength": 4.911072, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 60.348919, "energy": 74.517147, "activity_lines": [ 16.759864, 15.818444, 15.191726, 15.040463 ] }, { "date": "2025-09-05", "close": 17.6, "volume": 14990434, "typical_volume": 9107860.2, "trend": 15.260746, "fair_value": 17.379498, "relative_strength": -1.046117, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 44.229954, "energy": 73.346617, "activity_lines": [ 17.283333, 16.235994, 15.467879, 15.192153 ] }, { "date": "2025-09-12", "close": 17.65, "volume": 13945467, "typical_volume": 9684910.45, "trend": 15.256384, "fair_value": 17.397835, "relative_strength": -4.189582, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 67.804123, "energy": 84.567036, "activity_lines": [ 17.62, 16.616049, 15.727729, 15.346298 ] }, { "date": "2025-09-19", "close": 19.700001, "volume": 48650750, "typical_volume": 11996130.9, "trend": 15.325254, "fair_value": 17.433277, "relative_strength": 6.689222, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 88.001176, "energy": 92.299356, "activity_lines": [ 18.426667, 17.308869, 16.161981, 15.632983 ] }, { "date": "2025-09-26", "close": 18.299999, "volume": 22919636, "typical_volume": 13018412.25, "trend": 15.367051, "fair_value": 17.460048, "relative_strength": -0.564441, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.027646, "energy": 75.936957, "activity_lines": [ 18.466667, 17.650798, 16.434634, 15.824902 ] }, { "date": "2025-10-03", "close": 20.299999, "volume": 44186452, "typical_volume": 14831170.4, "trend": 15.482045, "fair_value": 17.50147, "relative_strength": 5.633413, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 83.209993, "energy": 77.741246, "activity_lines": [ 19.113333, 18.288145, 16.87593, 16.143157 ] }, { "date": "2025-10-10", "close": 20.6, "volume": 37183683, "typical_volume": 16575884.35, "trend": 15.611938, "fair_value": 17.554873, "relative_strength": 5.253279, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 78.849178, "energy": 71.117998, "activity_lines": [ 19.743333, 18.875454, 17.320274, 16.473347 ] }, { "date": "2025-10-17", "close": 20.75, "volume": 48847970, "typical_volume": 18960045.2, "trend": 15.737034, "fair_value": 17.605886, "relative_strength": 6.058498, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.112313, "energy": 63.509381, "activity_lines": [ 20.223333, 19.38, 17.748685, 16.804835 ] }, { "date": "2025-10-24", "close": 20.299999, "volume": 25347779, "typical_volume": 20088035.15, "trend": 15.901011, "fair_value": 17.658891, "relative_strength": 2.946555, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.428476, "energy": 59.307915, "activity_lines": [ 20.346666, 19.688181, 18.101673, 17.09922 ] }, { "date": "2025-10-31", "close": 20.6, "volume": 52835271, "typical_volume": 21526831.15, "trend": 16.083152, "fair_value": 17.713819, "relative_strength": 2.347756, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.99113, "energy": 55.513486, "activity_lines": [ 20.53, 19.958182, 18.453043, 17.402381 ] }, { "date": "2025-11-07", "close": 21.049999, "volume": 47213461, "typical_volume": 23547762.1, "trend": 16.361932, "fair_value": 17.771632, "relative_strength": 7.001544, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.122391, "energy": 53.051172, "activity_lines": [ 20.709999, 20.251818, 18.820783, 17.722822 ] }, { "date": "2025-11-14", "close": 22.049999, "volume": 75017863, "typical_volume": 27113068.55, "trend": 16.657717, "fair_value": 17.830672, "relative_strength": 13.129854, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 71.653784, "energy": 52.814861, "activity_lines": [ 21.173333, 20.681818, 19.254665, 18.089795 ] }, { "date": "2025-11-21", "close": 19.5, "volume": 29638336, "typical_volume": 28480666.15, "trend": 16.865237, "fair_value": 17.872148, "relative_strength": 3.856076, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.707644, "energy": 41.246142, "activity_lines": [ 20.689999, 20.567272, 19.412298, 18.273168 ] }, { "date": "2025-11-28", "close": 20.15, "volume": 12700187, "typical_volume": 29012409.4, "trend": 17.078096, "fair_value": 17.914132, "relative_strength": 2.837833, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 45.338182, "energy": 33.484187, "activity_lines": [ 20.506666, 20.537272, 19.607323, 18.485088 ] }, { "date": "2025-12-05", "close": 22.35, "volume": 51701162, "typical_volume": 31472689.7, "trend": 17.365921, "fair_value": 17.972352, "relative_strength": 12.607364, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 68.364429, "energy": 42.29675, "activity_lines": [ 21.066666, 20.899091, 19.984494, 18.825211 ] }, { "date": "2025-12-12", "close": 23.450001, "volume": 60335966, "typical_volume": 34366682.3, "trend": 17.649593, "fair_value": 18.031832, "relative_strength": 17.053691, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 71.659272, "energy": 45.788977, "activity_lines": [ 21.876667, 21.387273, 20.429276, 19.217732 ] }, { "date": "2025-12-19", "close": 22.299999, "volume": 48480341, "typical_volume": 36665608.85, "trend": 17.917791, "fair_value": 18.088207, "relative_strength": 13.131469, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.650215, "energy": 49.155621, "activity_lines": [ 22.143333, 21.609091, 20.722143, 19.517758 ] }, { "date": "2025-12-26", "close": 23.4, "volume": 38966245, "typical_volume": 38455452.7, "trend": 18.234085, "fair_value": 18.154683, "relative_strength": 14.911306, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.718187, "energy": 64.950258, "activity_lines": [ 22.76, 22.0, 21.082857, 19.871449 ] }, { "date": "2026-01-02", "close": 23.4, "volume": 46028235, "typical_volume": 40500312.25, "trend": 18.548746, "fair_value": 18.224206, "relative_strength": 11.671292, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.256086, "energy": 64.10715, "activity_lines": [ 23.116667, 22.342727, 21.400952, 20.204734 ] }, { "date": "2026-01-09", "close": 25.0, "volume": 141911019, "typical_volume": 46028240.45, "trend": 18.880819, "fair_value": 18.30551, "relative_strength": 15.341849, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.130536, "energy": 59.95262, "activity_lines": [ 23.79, 22.92, 21.832381, 20.620944 ] }, { "date": "2026-01-16", "close": 28.15, "volume": 140404861, "typical_volume": 50065255.9, "trend": 19.321158, "fair_value": 18.405178, "relative_strength": 24.624228, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 86.63232, "energy": 77.924051, "activity_lines": [ 25.336667, 23.99, 22.527619, 21.218956 ] }, { "date": "2026-01-23", "close": 27.65, "volume": 241193551, "typical_volume": 61375411.75, "trend": 19.741565, "fair_value": 18.50225, "relative_strength": 19.806506, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 75.367449, "energy": 69.962544, "activity_lines": [ 26.403333, 24.84, 23.129524, 21.7563 ] }, { "date": "2026-01-30", "close": 27.299999, "volume": 89723585, "typical_volume": 65164317.65, "trend": 20.173164, "fair_value": 18.597688, "relative_strength": 17.509291, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 68.369637, "energy": 67.031527, "activity_lines": [ 26.996666, 25.524545, 23.650238, 22.243941 ] }, { "date": "2026-02-06", "close": 24.6, "volume": 34007375, "typical_volume": 64432148.9, "trend": 20.51313, "fair_value": 18.663625, "relative_strength": 6.710898, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.608015, "energy": 50.511939, "activity_lines": [ 26.43, 25.576363, 23.867857, 22.529543 ] }, { "date": "2026-02-13", "close": 25.25, "volume": 13032562, "typical_volume": 63937795.2, "trend": 20.869864, "fair_value": 18.737692, "relative_strength": 3.635184, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 58.131626, "energy": 42.27081, "activity_lines": [ 26.0, 25.665454, 24.124047, 22.835148 ] }, { "date": "2026-02-27", "close": 28.549999, "volume": 64640109, "typical_volume": 64960478.05, "trend": 21.336599, "fair_value": 18.826511, "relative_strength": 11.008982, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 71.738862, "energy": 46.002525, "activity_lines": [ 26.653333, 26.301818, 24.661428, 23.330641 ] }, { "date": "2026-03-06", "close": 27.15, "volume": 63867367, "typical_volume": 66294662.25, "trend": 21.756666, "fair_value": 18.908184, "relative_strength": 11.065979, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.918811, "energy": 36.847983, "activity_lines": [ 26.813333, 26.590909, 25.02619, 23.705699 ] }, { "date": "2026-03-13", "close": 27.85, "volume": 45932142, "typical_volume": 66148870.85, "trend": 22.203333, "fair_value": 18.993126, "relative_strength": 14.344783, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.295253, "energy": 41.135571, "activity_lines": [ 27.24, 26.919091, 25.426428, 24.098817 ] }, { "date": "2026-03-20", "close": 35.75, "volume": 262060690, "typical_volume": 77984516.4, "trend": 22.888333, "fair_value": 19.130232, "relative_strength": 44.984136, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 87.050141, "energy": 74.564804, "activity_lines": [ 30.263333, 28.602727, 26.545238, 24.972795 ] }, { "date": "2026-03-27", "close": 30.700001, "volume": 312691665, "typical_volume": 90977336.1, "trend": 23.331666, "fair_value": 19.236796, "relative_strength": 25.59384, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.681378, "energy": 55.289655, "activity_lines": [ 30.86, 29.143636, 27.109524, 25.476774 ] }, { "date": "2026-04-03", "close": 29.0, "volume": 67790476, "typical_volume": 92006186.85, "trend": 23.68, "fair_value": 19.330024, "relative_strength": 20.048798, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.276564, "energy": 50.596027, "activity_lines": [ 30.526667, 29.271818, 27.463809, 25.842473 ] }, { "date": "2026-04-10", "close": 30.9, "volume": 62696144, "typical_volume": 91390100.9, "trend": 24.123333, "fair_value": 19.435736, "relative_strength": 17.146262, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.24858, "energy": 45.858017, "activity_lines": [ 30.796667, 29.73, 27.96119, 26.308279 ] }, { "date": "2026-04-17", "close": 30.6, "volume": 66156635, "typical_volume": 93216015.85, "trend": 24.555, "fair_value": 19.540744, "relative_strength": 11.11698, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 53.901753, "energy": 35.916408, "activity_lines": [ 30.716667, 30.074546, 28.387857, 26.726129 ] }, { "date": "2026-04-24", "close": 29.049999, "volume": 91956854, "typical_volume": 97178849.2, "trend": 24.866666, "fair_value": 19.633377, "relative_strength": -0.448434, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 40.085351, "energy": 25.324009, "activity_lines": [ 29.936666, 30.077273, 28.614047, 27.016129 ] }, { "date": "2026-05-01", "close": 29.549999, "volume": 46051526, "typical_volume": 96896367.4, "trend": 25.241666, "fair_value": 19.732265, "relative_strength": 1.043722, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.043503, "energy": 24.341985, "activity_lines": [ 29.769999, 30.09, 28.845476, 27.318279 ] }, { "date": "2026-05-08", "close": 30.700001, "volume": 117948140, "typical_volume": 99776976.1, "trend": 25.588333, "fair_value": 19.842182, "relative_strength": -1.969546, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 41.011166, "energy": 23.721863, "activity_lines": [ 30.063333, 30.233636, 29.152143, 27.67043 ] }, { "date": "2026-05-15", "close": 29.700001, "volume": 45647765, "typical_volume": 99635347.3, "trend": 25.891667, "fair_value": 19.945993, "relative_strength": -4.328938, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.525739, "energy": 19.939017, "activity_lines": [ 29.91, 30.156364, 29.329048, 27.935699 ] }, { "date": "2026-05-22", "close": 32.049999, "volume": 46318076, "typical_volume": 100002938.85, "trend": 26.268333, "fair_value": 20.067917, "relative_strength": 0.374674, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 54.735182, "energy": 29.369357, "activity_lines": [ 30.62, 30.46, 29.694524, 28.333011 ] }, { "date": "2026-05-29", "close": 40.299999, "volume": 285788866, "typical_volume": 111990970.4, "trend": 26.935, "fair_value": 20.240592, "relative_strength": 18.525388, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 79.071759, "energy": 61.073705, "activity_lines": [ 33.983333, 32.187272, 30.804524, 29.238279 ] }, { "date": "2026-06-05", "close": 34.900002, "volume": 97824548, "typical_volume": 109786646.85, "trend": 27.411667, "fair_value": 20.377127, "relative_strength": 1.558617, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.375148, "energy": 57.1889, "activity_lines": [ 34.796667, 32.85, 31.319762, 29.752151 ] }, { "date": "2026-06-12", "close": 33.150002, "volume": 55752697, "typical_volume": 105554038.65, "trend": 27.815, "fair_value": 20.500311, "relative_strength": -1.82664, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 57.575339, "energy": 55.926053, "activity_lines": [ 34.670001, 33.118182, 31.621191, 30.122366 ] }, { "date": "2026-06-19", "close": 36.849998, "volume": 57184841, "typical_volume": 96353603.15, "trend": 28.308333, "fair_value": 20.645383, "relative_strength": 3.447062, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.311321, "energy": 64.256571, "activity_lines": [ 35.613333, 33.983636, 32.251191, 30.705269 ] }, { "date": "2026-06-26", "close": 40.950001, "volume": 297704378, "typical_volume": 106752642.8, "trend": 29.023333, "fair_value": 20.812774, "relative_strength": 19.119895, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.791995, "energy": 62.969642, "activity_lines": [ 37.446667, 35.486364, 33.227857, 31.52086 ] }, { "date": "2026-07-03", "close": 39.299999, "volume": 78510614, "typical_volume": 108977804.75, "trend": 29.661667, "fair_value": 20.969894, "relative_strength": 8.45146, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.160707, "energy": 59.213845, "activity_lines": [ 38.136667, 36.500909, 33.982381, 32.183871 ] }, { "date": "2026-07-10", "close": 42.5, "volume": 0, "typical_volume": 108326176.65, "trend": 30.333333, "fair_value": 21.148441, "relative_strength": 20.073749, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.073794, "energy": 75.294797, "activity_lines": [ 39.96, 37.910909, 34.971667, 33.012151 ] }, { "date": "2026-07-17", "close": 35.900002, "volume": 95798574, "typical_volume": 109884099.9, "trend": 30.748333, "fair_value": 21.269743, "relative_strength": 7.254526, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.841038, "energy": 50.600238, "activity_lines": [ 39.076667, 37.885455, 35.250238, 33.37129 ] }, { "date": "2026-07-24", "close": 32.900002, "volume": 65592957, "typical_volume": 109970379.4, "trend": 31.101667, "fair_value": 21.371814, "relative_strength": -4.231527, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 39.960158, "energy": 27.5116, "activity_lines": [ 37.010001, 37.220001, 35.208096, 33.510108 ] }, { "date": "2026-07-31", "close": 29.4, "volume": 52266365, "typical_volume": 110287090.55, "trend": 31.301667, "fair_value": 21.451145, "relative_strength": -13.482761, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 13.564045, "energy": 12.316524, "activity_lines": [ 34.040001, 35.860001, 34.805238, 33.400323 ] }, { "date": "2026-08-07", "close": 33.099998, "volume": 56647544, "typical_volume": 100016433.25, "trend": 31.625, "fair_value": 21.541086, "relative_strength": -5.325675, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 21.501378, "energy": 22.444766, "activity_lines": [ 33.073333, 35.220909, 34.747381, 33.516344 ] }, { "date": "2026-08-14", "close": 33.099998, "volume": 26485904, "typical_volume": 85706145.2, "trend": 31.895, "fair_value": 21.641239, "relative_strength": -8.869695, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 17.93322, "energy": 22.218022, "activity_lines": [ 32.519999, 34.712727, 34.702143, 33.611505 ] } ], "method": { "price_basis": "completed market observations", "trend": "Trend provides the primary directional reference.", "fair_value": "Fair Value provides long-term price context and is not a forecast or target.", "relative_strength": "Relative Strength shows leadership or lagging performance against the market benchmark.", "classification": "The SM framework combines Trend, Activity, Fair Value, Relative Strength and participation into a structural read." } } }