{ "ticker": { "uuid": "5191ef82-2940-4213-a8bd-8dc1a61bf207", "symbol": "601066", "name": "CSC Financial Co., Ltd.", "exchange": "SHH", "country": "CN", "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": "2026-08-07", "benchmark": "000001.SS", "stage": 2, "stage_name": "Advancing", "phase": "2a", "phase_label": "Stage 2A \u00b7 Early advance", "transition": "stage_2_healthy", "transition_label": "Stage 2 trend intact", "confidence": 77.583, "architecture_regime": "deceleration", "architecture_regime_label": "Deceleration", "architecture_modifier": "Recompressing", "architecture_gate": "up", "architecture_direction": 37.421, "architecture_energy": 21.554, "architecture_maturity": 57.152, "architecture_confidence": 84.71, "architecture_tenure": "New", "architecture": { "interpretation": { "headline": "The upward structure remains, but its energy is decelerating.", "body": "Trend remains positive, but Activity or price acceptance is losing strength. This can become a healthy recompression, a re-acceleration, or a Rotation Down." }, "scores": { "balance": 48.44, "rotation_up": 24.84, "upward_expansion": 60.69, "deceleration": 91.02, "rotation_down": 27.1, "downward_expansion": 15.36 }, "activity_lines": [ 26.116, 26.593637, 25.500048, 24.785011 ], "activity_state": "Moderate", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": 0.166667 }, "latest_close": 26.040001, "trend_reference": 24.272333, "distance_from_trend": 0.072826, "trend_direction": "Improving", "fair_value": 23.831678, "distance_from_fair_value": 0.092663, "fair_value_direction": "Improving", "relative_strength": 4.30392, "relative_strength_direction": "Improving", "price_momentum": 0.082744, "excess_performance": 0.125948, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.072826, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.009756, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.092663, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.125302, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.043039, "read": "Leading" }, { "label": "Relative strength direction", "positive": true, "value": 0.194014, "read": "Improving" }, { "label": "Price momentum", "positive": true, "value": 0.082744, "read": "Positive" }, { "label": "Volume balance", "positive": false, "value": 0.491119, "read": "Supply-led" } ], "volume": { "latest": 115369963, "relative_activity": 1.104803, "balance": 0.491119, "dry_up": 1.44747, "accumulation_observations": 3, "distribution_observations": 5 }, "risk": { "range_context": 0.078016, "annualized_volatility": 0.371067, "from_high_reference": -0.170701, "from_low_reference": 0.245933 }, "levels": { "trend_reference": 24.272333, "fair_value_reference": 23.831678, "structural_low": 20.9, "invalidation": "A sustained loss of Trend, followed by flattening structure and weakening relative strength, challenges the advancing diagnosis." }, "outcomes": [ { "horizon": "Near term", "sample_count": 8, "median_return": 0.006956, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": -0.019102, "regime_survival": 0.5, "best_return": 0.081888, "worst_return": -0.094192, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 4, "median_return": -0.01456, "positive_rate": 0.25, "directional_follow_through": 0.25, "median_excess_return": 0.001769, "regime_survival": 0.0, "best_return": 0.420748, "worst_return": -0.087863, "sufficient": false }, { "horizon": "Extended", "sample_count": 4, "median_return": 0.053359, "positive_rate": 0.75, "directional_follow_through": 0.75, "median_excess_return": -0.011246, "regime_survival": 0.25, "best_return": 0.333582, "worst_return": -0.18293, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 2, "median_return": 0.228554, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.090868, "regime_survival": 0.0, "best_return": 0.47344, "worst_return": -0.016332, "sufficient": false } ], "ledger": [ { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-10-18", "end": "2024-12-20", "tenure": "Developing", "return": 0.016754, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-12-27", "end": "2025-03-07", "tenure": "Developing", "return": -0.08414, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-03-14", "end": "2025-04-04", "tenure": "New", "return": -0.010012, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-04-11", "end": "2025-07-04", "tenure": "Established", "return": 0.005467, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-07-11", "end": "2025-07-18", "tenure": "New", "return": 0.016653, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-07-25", "end": "2025-08-01", "tenure": "New", "return": -0.028725, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-08-08", "end": "2025-09-26", "tenure": "Developing", "return": 0.001315, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-10-03", "end": "2025-11-28", "tenure": "Developing", "return": -0.07569, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-12-05", "end": "2025-12-12", "tenure": "New", "return": 0.030327, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-12-19", "end": "2026-01-30", "tenure": "Developing", "return": -0.10841, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-02-06", "end": "2026-06-12", "tenure": "Established", "return": 0.047306, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-06-19", "end": "2026-07-17", "tenure": "Developing", "return": 0.064257, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-07-24", "end": "2026-07-31", "tenure": "New", "return": -0.011507, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-08-07", "end": "2026-08-07", "tenure": "New", "return": 0.0, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 25.776295, "volume": 119339031, "typical_volume": 76167639.2, "trend": 24.59424, "fair_value": 29.240553, "relative_strength": 3.122636, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -6.777961, "energy": 10.825346, "activity_lines": [ 24.24703, 23.809497, 24.098454, 24.362549 ] }, { "date": "2023-08-04", "close": 26.430319, "volume": 202660790, "typical_volume": 83344717.9, "trend": 24.713824, "fair_value": 29.126647, "relative_strength": 5.228381, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": 32.535585, "energy": 30.049243, "activity_lines": [ 25.089568, 24.30841, 24.293883, 24.481006 ] }, { "date": "2023-08-11", "close": 25.670496, "volume": 210186149, "typical_volume": 90819665.55, "trend": 24.786921, "fair_value": 29.016095, "relative_strength": 5.245023, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 23.22391, "energy": 35.500818, "activity_lines": [ 25.468518, 24.634548, 24.409528, 24.542727 ] }, { "date": "2023-08-18", "close": 25.882093, "volume": 107108568, "typical_volume": 92775997.7, "trend": 24.817699, "fair_value": 28.890091, "relative_strength": 7.852023, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 26.569101, "energy": 47.820381, "activity_lines": [ 25.762829, 24.961561, 24.543723, 24.613383 ] }, { "date": "2023-08-25", "close": 25.034803, "volume": 83118629, "typical_volume": 92799184.45, "trend": 24.775349, "fair_value": 28.722399, "relative_strength": 6.524449, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 22.398047, "energy": 46.049535, "activity_lines": [ 25.623387, 25.084157, 24.59136, 24.62739 ] }, { "date": "2023-09-01", "close": 25.141708, "volume": 127099770, "typical_volume": 94499889.75, "trend": 24.744899, "fair_value": 28.557314, "relative_strength": 4.569968, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 26.805756, "energy": 24.62691, "activity_lines": [ 25.417689, 25.19578, 24.65271, 24.651026 ] }, { "date": "2023-09-08", "close": 24.519724, "volume": 53160480, "typical_volume": 92275568.65, "trend": 24.705578, "fair_value": 28.391002, "relative_strength": 2.478772, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 7.524574, "energy": 8.516334, "activity_lines": [ 25.04697, 25.150767, 24.655555, 24.636498 ] }, { "date": "2023-09-15", "close": 24.432259, "volume": 61729768, "typical_volume": 91740275.5, "trend": 24.694119, "fair_value": 28.226712, "relative_strength": 2.151435, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -1.640789, "energy": 7.831954, "activity_lines": [ 24.774468, 25.067231, 24.646574, 24.618865 ] }, { "date": "2023-09-22", "close": 24.373947, "volume": 47527969, "typical_volume": 91666540.65, "trend": 24.656672, "fair_value": 28.076333, "relative_strength": 1.512147, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -7.271092, "energy": 11.557206, "activity_lines": [ 24.565077, 24.953287, 24.631568, 24.598209 ] }, { "date": "2023-09-29", "close": 23.917181, "volume": 31397555, "typical_volume": 81915770.55, "trend": 24.586687, "fair_value": 27.923328, "relative_strength": 0.311074, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -17.449841, "energy": 18.562104, "activity_lines": [ 24.303975, 24.742446, 24.577266, 24.5505 ] }, { "date": "2023-10-13", "close": 23.790836, "volume": 38612092, "typical_volume": 78669332.6, "trend": 24.558656, "fair_value": 27.762308, "relative_strength": 0.477618, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -46.545441, "energy": 29.307532, "activity_lines": [ 24.075266, 24.501165, 24.519143, 24.499154 ] }, { "date": "2023-10-20", "close": 23.499285, "volume": 49430071, "typical_volume": 77756763.4, "trend": 24.512892, "fair_value": 27.610525, "relative_strength": 2.609929, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -51.303722, "energy": 37.549301, "activity_lines": [ 23.839431, 24.242974, 24.442616, 24.430808 ] }, { "date": "2023-10-27", "close": 23.586752, "volume": 46987059, "typical_volume": 75925544.8, "trend": 24.454655, "fair_value": 27.462665, "relative_strength": 1.748217, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.444162, "energy": 40.617019, "activity_lines": [ 23.700781, 24.053977, 24.379308, 24.371057 ] }, { "date": "2023-11-03", "close": 23.538158, "volume": 41468114, "typical_volume": 74529714.55, "trend": 24.417561, "fair_value": 27.313412, "relative_strength": 1.067463, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.508099, "energy": 47.447579, "activity_lines": [ 23.6023, 23.894031, 24.311448, 24.311928 ] }, { "date": "2023-11-10", "close": 25.530447, "volume": 145020354, "typical_volume": 78446323.1, "trend": 24.409366, "fair_value": 27.177291, "relative_strength": 9.178446, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": 8.938511, "energy": 7.900083, "activity_lines": [ 24.223635, 24.138937, 24.431301, 24.383727 ] }, { "date": "2023-11-17", "close": 25.588757, "volume": 111656044, "typical_volume": 82381687.2, "trend": 24.419145, "fair_value": 27.068796, "relative_strength": 8.744287, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 26.75254, "energy": 19.771662, "activity_lines": [ 24.756856, 24.385433, 24.546382, 24.459817 ] }, { "date": "2023-11-24", "close": 25.442978, "volume": 86228232, "typical_volume": 84413447.7, "trend": 24.474398, "fair_value": 26.975033, "relative_strength": 8.478301, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 44.513931, "energy": 35.213575, "activity_lines": [ 25.121622, 24.597295, 24.634045, 24.525871 ] }, { "date": "2023-12-01", "close": 24.98621, "volume": 59551416, "typical_volume": 85127871.15, "trend": 24.496152, "fair_value": 26.876242, "relative_strength": 6.792686, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 50.734662, "energy": 39.742951, "activity_lines": [ 25.204552, 24.709323, 24.667886, 24.558891 ] }, { "date": "2023-12-08", "close": 24.733532, "volume": 67017975, "typical_volume": 86154518.45, "trend": 24.478706, "fair_value": 26.776491, "relative_strength": 7.742761, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 50.459692, "energy": 46.857265, "activity_lines": [ 25.10996, 24.765337, 24.669837, 24.574206 ] }, { "date": "2023-12-15", "close": 23.479847, "volume": 74457492, "typical_volume": 88187877.9, "trend": 24.406646, "fair_value": 26.665162, "relative_strength": 3.101754, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 9.877575, "energy": 4.224315, "activity_lines": [ 24.51778, 24.58687, 24.54705, 24.509763 ] }, { "date": "2023-12-22", "close": 22.653776, "volume": 56305183, "typical_volume": 85036185.5, "trend": 24.303203, "fair_value": 26.545777, "relative_strength": 0.402761, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "mixed", "direction": -42.485461, "energy": 36.818705, "activity_lines": [ 23.786951, 24.26616, 24.345716, 24.396675 ] }, { "date": "2023-12-29", "close": 22.993923, "volume": 59008267, "typical_volume": 77853559.35, "trend": 24.252136, "fair_value": 26.428872, "relative_strength": -0.191018, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -36.663255, "energy": 50.096989, "activity_lines": [ 23.365169, 24.027969, 24.191646, 24.312205 ] }, { "date": "2024-01-05", "close": 21.827705, "volume": 43369740, "typical_volume": 69512738.9, "trend": 24.192972, "fair_value": 26.307733, "relative_strength": -3.745165, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -79.426864, "energy": 78.923218, "activity_lines": [ 22.717918, 23.586927, 23.942872, 24.15579 ] }, { "date": "2024-01-12", "close": 20.60318, "volume": 53849686, "typical_volume": 66849794.8, "trend": 24.109341, "fair_value": 26.19141, "relative_strength": -7.60064, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -87.554886, "energy": 88.974531, "activity_lines": [ 21.873059, 22.955226, 23.595775, 23.924191 ] }, { "date": "2024-01-19", "close": 20.700361, "volume": 59392546, "typical_volume": 65663490.65, "trend": 24.020614, "fair_value": 26.083874, "relative_strength": -5.506135, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -80.681081, "energy": 88.987701, "activity_lines": [ 21.335951, 22.394558, 23.283071, 23.704256 ] }, { "date": "2024-01-26", "close": 22.099823, "volume": 113816516, "typical_volume": 64999327.95, "trend": 23.999054, "fair_value": 25.973423, "relative_strength": -1.766669, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.981513, "energy": 78.595541, "activity_lines": [ 21.450629, 22.176157, 23.12429, 23.580334 ] }, { "date": "2024-02-02", "close": 21.118256, "volume": 68206356, "typical_volume": 65751621.75, "trend": 23.927142, "fair_value": 25.847136, "relative_strength": 0.141844, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.889488, "energy": 68.854948, "activity_lines": [ 21.275048, 21.842725, 22.886511, 23.394477 ] }, { "date": "2024-02-09", "close": 22.265038, "volume": 76264174, "typical_volume": 66478342.05, "trend": 23.891212, "fair_value": 25.734863, "relative_strength": 0.632663, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.104688, "energy": 46.188817, "activity_lines": [ 21.606772, 21.79643, 22.774147, 23.287244 ] }, { "date": "2024-02-23", "close": 22.62462, "volume": 79029039, "typical_volume": 68053395.55, "trend": 23.858292, "fair_value": 25.637441, "relative_strength": -2.385947, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -44.113031, "energy": 29.626102, "activity_lines": [ 22.029202, 21.864989, 22.706349, 23.205528 ] }, { "date": "2024-03-01", "close": 22.925894, "volume": 75990880, "typical_volume": 70283061.8, "trend": 23.83894, "fair_value": 25.543931, "relative_strength": -1.782333, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -38.210225, "energy": 21.388678, "activity_lines": [ 22.417293, 22.026669, 22.675573, 23.145374 ] }, { "date": "2024-03-08", "close": 22.284475, "volume": 49123101, "typical_volume": 70808612.25, "trend": 23.722546, "fair_value": 25.475603, "relative_strength": -5.010083, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -33.255101, "energy": 22.567131, "activity_lines": [ 22.44321, 22.0818, 22.588431, 23.045086 ] }, { "date": "2024-03-15", "close": 22.323349, "volume": 44730156, "typical_volume": 70573616.5, "trend": 23.585647, "fair_value": 25.396539, "relative_strength": -4.992155, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.227034, "energy": 20.491426, "activity_lines": [ 22.469774, 22.150713, 22.512164, 22.954815 ] }, { "date": "2024-03-22", "close": 22.031794, "volume": 58533167, "typical_volume": 71150921.9, "trend": 23.464357, "fair_value": 25.310984, "relative_strength": -5.93642, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -36.529703, "energy": 17.752131, "activity_lines": [ 22.318813, 22.178808, 22.41373, 22.854566 ] }, { "date": "2024-03-29", "close": 21.312624, "volume": 39955769, "typical_volume": 71075304.65, "trend": 23.312041, "fair_value": 25.235586, "relative_strength": -8.654278, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.363179, "energy": 34.144031, "activity_lines": [ 21.943679, 22.072434, 22.254208, 22.715745 ] }, { "date": "2024-04-05", "close": 21.215441, "volume": 19478296, "typical_volume": 64798201.75, "trend": 23.184729, "fair_value": 25.147559, "relative_strength": -9.712778, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.083713, "energy": 42.310737, "activity_lines": [ 21.623617, 21.935492, 22.096028, 22.58048 ] }, { "date": "2024-04-12", "close": 20.068661, "volume": 38172067, "typical_volume": 61124002.9, "trend": 23.015628, "fair_value": 25.078833, "relative_strength": -12.990396, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.561476, "energy": 69.476924, "activity_lines": [ 21.035325, 21.580679, 21.849179, 22.379444 ] }, { "date": "2024-04-19", "close": 20.778109, "volume": 62170336, "typical_volume": 59921108.1, "trend": 22.890907, "fair_value": 25.022159, "relative_strength": -11.043477, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.42255, "energy": 67.378876, "activity_lines": [ 20.831237, 21.391787, 21.696182, 22.235087 ] }, { "date": "2024-04-26", "close": 21.934608, "volume": 53141601, "typical_volume": 59600617.35, "trend": 22.807652, "fair_value": 24.969236, "relative_strength": -6.690823, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.675563, "energy": 50.750788, "activity_lines": [ 21.115664, 21.419352, 21.675542, 22.173391 ] }, { "date": "2024-05-03", "close": 21.701365, "volume": 38513466, "typical_volume": 58175391.9, "trend": 22.718566, "fair_value": 24.915118, "relative_strength": -8.114381, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.737531, "energy": 35.565898, "activity_lines": [ 21.328823, 21.410517, 21.647219, 22.102017 ] }, { "date": "2024-05-10", "close": 22.109541, "volume": 57242713, "typical_volume": 57314652.95, "trend": 22.658311, "fair_value": 24.868599, "relative_strength": -7.788614, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -33.204446, "energy": 16.455317, "activity_lines": [ 21.652125, 21.492683, 21.67221, 22.062725 ] }, { "date": "2024-05-17", "close": 21.769396, "volume": 49753031, "typical_volume": 56987045.35, "trend": 22.59093, "fair_value": 24.828124, "relative_strength": -9.037506, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -28.383776, "energy": 20.467159, "activity_lines": [ 21.802438, 21.527846, 21.671331, 22.005376 ] }, { "date": "2024-05-24", "close": 20.758673, "volume": 43677857, "typical_volume": 56220524.85, "trend": 22.499576, "fair_value": 24.781229, "relative_strength": -11.180071, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -47.017566, "energy": 20.929833, "activity_lines": [ 21.502461, 21.388607, 21.578403, 21.887166 ] }, { "date": "2024-05-31", "close": 20.564302, "volume": 35307247, "typical_volume": 55817400.2, "trend": 22.398828, "fair_value": 24.741312, "relative_strength": -11.687684, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.506304, "energy": 33.106848, "activity_lines": [ 21.138989, 21.242476, 21.477609, 21.762309 ] }, { "date": "2024-06-07", "close": 20.107534, "volume": 50925723, "typical_volume": 55671202.05, "trend": 22.284474, "fair_value": 24.710713, "relative_strength": -12.410382, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.004893, "energy": 59.061447, "activity_lines": [ 20.714615, 21.039978, 21.339329, 21.614484 ] }, { "date": "2024-06-14", "close": 20.671207, "volume": 32547004, "typical_volume": 54328924.95, "trend": 22.122499, "fair_value": 24.663618, "relative_strength": -9.287529, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.833856, "energy": 59.079486, "activity_lines": [ 20.584388, 20.961877, 21.257092, 21.510402 ] }, { "date": "2024-06-21", "close": 20.156128, "volume": 56977975, "typical_volume": 51486997.9, "trend": 21.941412, "fair_value": 24.612141, "relative_strength": -10.431746, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.495778, "energy": 64.432992, "activity_lines": [ 20.378356, 20.800021, 21.125939, 21.38354 ] }, { "date": "2024-06-28", "close": 18.698357, "volume": 51951409, "typical_volume": 50674250.55, "trend": 21.716591, "fair_value": 24.526287, "relative_strength": -15.868895, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -83.570827, "energy": 77.439014, "activity_lines": [ 19.793953, 20.371524, 20.865206, 21.17431 ] }, { "date": "2024-07-05", "close": 18.056934, "volume": 27845223, "typical_volume": 48253303.0, "trend": 21.485615, "fair_value": 24.444906, "relative_strength": -18.065096, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -85.373396, "energy": 84.162277, "activity_lines": [ 19.133095, 19.864219, 20.554909, 20.938203 ] }, { "date": "2024-07-12", "close": 18.056934, "volume": 44823923, "typical_volume": 46543047.2, "trend": 21.263062, "fair_value": 24.37511, "relative_strength": -18.403827, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.906442, "energy": 86.506874, "activity_lines": [ 18.639396, 19.427418, 20.26465, 20.716998 ] }, { "date": "2024-07-19", "close": 19.096811, "volume": 41357362, "typical_volume": 44811371.3, "trend": 21.116961, "fair_value": 24.3121, "relative_strength": -13.823456, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.195519, "energy": 80.227693, "activity_lines": [ 18.629029, 19.245947, 20.095178, 20.57724 ] }, { "date": "2024-07-26", "close": 18.698357, "volume": 45056376, "typical_volume": 44608035.05, "trend": 20.985113, "fair_value": 24.236811, "relative_strength": -12.767188, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.511696, "energy": 74.369453, "activity_lines": [ 18.590804, 19.046807, 19.905992, 20.421201 ] }, { "date": "2024-08-02", "close": 18.863567, "volume": 48057040, "typical_volume": 44774379.25, "trend": 20.847435, "fair_value": 24.18065, "relative_strength": -12.222631, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.392841, "energy": 50.481237, "activity_lines": [ 18.704833, 18.933542, 19.749617, 20.284327 ] }, { "date": "2024-08-09", "close": 18.746948, "volume": 31803767, "typical_volume": 43437909.25, "trend": 20.744743, "fair_value": 24.125302, "relative_strength": -11.145748, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.141465, "energy": 43.388472, "activity_lines": [ 18.768976, 18.83353, 19.59861, 20.148812 ] }, { "date": "2024-08-16", "close": 19.009344, "volume": 22418642, "typical_volume": 42561052.9, "trend": 20.691615, "fair_value": 24.073617, "relative_strength": -10.104517, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -45.68532, "energy": 35.946057, "activity_lines": [ 18.874583, 18.814269, 19.488236, 20.036851 ] }, { "date": "2024-08-23", "close": 18.698227, "volume": 21491482, "typical_volume": 42661712.2, "trend": 20.624877, "fair_value": 24.015135, "relative_strength": -10.448046, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "down", "direction": -46.737842, "energy": 35.527411, "activity_lines": [ 18.81299, 18.758409, 19.359199, 19.908245 ] }, { "date": "2024-08-30", "close": 18.924694, "volume": 28994785, "typical_volume": 42202848.1, "trend": 20.51904, "fair_value": 23.978034, "relative_strength": -8.590033, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "down", "direction": -43.435198, "energy": 31.593975, "activity_lines": [ 18.853458, 18.779597, 19.263718, 19.798556 ] }, { "date": "2024-09-06", "close": 18.983772, "volume": 41319900, "typical_volume": 41160326.3, "trend": 20.44789, "fair_value": 23.941372, "relative_strength": -5.445336, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "down", "direction": -41.004468, "energy": 27.308678, "activity_lines": [ 18.89853, 18.833916, 19.17931, 19.699506 ] }, { "date": "2024-09-13", "close": 19.07239, "volume": 41322939, "typical_volume": 40569393.2, "trend": 20.341469, "fair_value": 23.899875, "relative_strength": -2.585214, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -38.7214, "energy": 24.17266, "activity_lines": [ 18.965128, 18.899158, 19.111887, 19.610764 ] }, { "date": "2024-09-20", "close": 19.564707, "volume": 25363015, "typical_volume": 39911870.65, "trend": 20.239471, "fair_value": 23.850419, "relative_strength": -1.07672, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -30.689361, "energy": 15.520234, "activity_lines": [ 19.174135, 19.035449, 19.10498, 19.560651 ] }, { "date": "2024-09-27", "close": 24.044798, "volume": 136714787, "typical_volume": 43885474.35, "trend": 20.276768, "fair_value": 23.840619, "relative_strength": 7.779691, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 47.616344, "energy": 43.827019, "activity_lines": [ 20.839482, 19.958889, 19.534924, 19.806156 ] }, { "date": "2024-10-04", "close": 26.447308, "volume": 67853678, "typical_volume": 44790506.7, "trend": 20.415529, "fair_value": 23.821854, "relative_strength": 9.660298, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 57.671531, "energy": 81.491836, "activity_lines": [ 22.949227, 21.229185, 20.184462, 20.204255 ] }, { "date": "2024-10-11", "close": 27.422098, "volume": 368926205, "typical_volume": 61052924.1, "trend": 20.585488, "fair_value": 23.802167, "relative_strength": 17.63793, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 92.062344, "energy": 96.661157, "activity_lines": [ 24.882395, 22.535825, 20.904562, 20.656292 ] }, { "date": "2024-10-18", "close": 26.447308, "volume": 214527576, "typical_volume": 70013940.55, "trend": 20.732671, "fair_value": 23.777448, "relative_strength": 11.811562, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 75.326775, "energy": 91.078112, "activity_lines": [ 25.928077, 23.509621, 21.500094, 21.034474 ] }, { "date": "2024-10-25", "close": 25.541445, "volume": 119699470, "typical_volume": 73452627.9, "trend": 20.873632, "fair_value": 23.746617, "relative_strength": 6.772613, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 68.275336, "energy": 88.391634, "activity_lines": [ 26.180144, 24.178709, 21.981339, 21.344717 ] }, { "date": "2024-11-01", "close": 24.724195, "volume": 108081296, "typical_volume": 77229342.5, "trend": 20.990591, "fair_value": 23.717353, "relative_strength": 4.302596, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.283588, "energy": 79.12387, "activity_lines": [ 25.761346, 24.58044, 22.358875, 21.59314 ] }, { "date": "2024-11-08", "close": 30.228308, "volume": 498854199, "typical_volume": 99323153.7, "trend": 21.329245, "fair_value": 23.721367, "relative_strength": 20.546423, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 88.990902, "energy": 71.269462, "activity_lines": [ 27.131958, 25.873355, 23.241313, 22.189122 ] }, { "date": "2024-11-15", "close": 27.865181, "volume": 216011035, "typical_volume": 107526135.0, "trend": 21.565481, "fair_value": 23.7236, "relative_strength": 15.189201, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 68.203484, "energy": 60.994615, "activity_lines": [ 27.462795, 26.531091, 23.850728, 22.610795 ] }, { "date": "2024-11-22", "close": 26.565464, "volume": 120236277, "typical_volume": 112145687.7, "trend": 21.719843, "fair_value": 23.71653, "relative_strength": 12.025126, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.963109, "energy": 55.351114, "activity_lines": [ 27.330854, 26.791035, 24.292708, 22.933375 ] }, { "date": "2024-11-29", "close": 26.851009, "volume": 104479016, "typical_volume": 115128442.35, "trend": 21.891498, "fair_value": 23.716758, "relative_strength": 11.298885, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.294901, "energy": 53.159019, "activity_lines": [ 27.286217, 26.966658, 24.721367, 23.264418 ] }, { "date": "2024-12-06", "close": 27.353174, "volume": 84943236, "typical_volume": 117307736.05, "trend": 22.066286, "fair_value": 23.722089, "relative_strength": 10.855754, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.894645, "energy": 46.124146, "activity_lines": [ 27.321665, 27.101106, 25.155974, 23.616784 ] }, { "date": "2024-12-13", "close": 26.752544, "volume": 96244623, "typical_volume": 119867148.4, "trend": 22.232391, "fair_value": 23.715306, "relative_strength": 8.939143, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 46.331757, "energy": 34.964902, "activity_lines": [ 26.981637, 27.066196, 25.494063, 23.919123 ] }, { "date": "2024-12-20", "close": 26.890394, "volume": 59750597, "typical_volume": 120451826.25, "trend": 22.436781, "fair_value": 23.712384, "relative_strength": 10.273217, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 43.549594, "energy": 31.874703, "activity_lines": [ 26.919277, 27.0508, 25.806927, 24.21964 ] }, { "date": "2024-12-27", "close": 26.536091, "volume": 65915974, "typical_volume": 122157436.6, "trend": 22.635841, "fair_value": 23.710654, "relative_strength": 7.784529, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 41.2918, "energy": 30.064845, "activity_lines": [ 26.803801, 26.980652, 26.047824, 24.484111 ] }, { "date": "2025-01-03", "close": 23.572268, "volume": 65682309, "typical_volume": 124320619.95, "trend": 22.751332, "fair_value": 23.687191, "relative_strength": 1.477208, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.2631, "energy": 16.211871, "activity_lines": [ 25.702343, 26.370014, 25.969362, 24.544526 ] }, { "date": "2025-01-10", "close": 23.256128, "volume": 45523434, "typical_volume": 125522217.55, "trend": 22.837496, "fair_value": 23.650947, "relative_strength": 1.502196, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -1.39781, "energy": 14.614171, "activity_lines": [ 24.714088, 25.737698, 25.839063, 24.577093 ] }, { "date": "2025-01-17", "close": 23.957565, "volume": 45123522, "typical_volume": 126328654.4, "trend": 22.964211, "fair_value": 23.623453, "relative_strength": 2.133963, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 0.126466, "energy": 20.436069, "activity_lines": [ 24.232781, 25.259609, 25.753863, 24.649356 ] }, { "date": "2025-01-24", "close": 24.0366, "volume": 44872930, "typical_volume": 126506305.9, "trend": 23.142152, "fair_value": 23.601812, "relative_strength": 2.10847, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 0.030286, "energy": 23.476638, "activity_lines": [ 23.964151, 24.909903, 25.652224, 24.718542 ] }, { "date": "2025-01-31", "close": 23.512991, "volume": 8468800, "typical_volume": 124863598.95, "trend": 23.324021, "fair_value": 23.57481, "relative_strength": 0.042192, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -4.423802, "energy": 29.649773, "activity_lines": [ 23.711238, 24.534606, 25.476657, 24.742467 ] }, { "date": "2025-02-07", "close": 24.491055, "volume": 35709221, "typical_volume": 125380909.25, "trend": 23.538491, "fair_value": 23.559242, "relative_strength": 2.617684, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -1.726911, "energy": 31.968151, "activity_lines": [ 23.985886, 24.392639, 25.373093, 24.81776 ] }, { "date": "2025-02-14", "close": 24.619486, "volume": 61688608, "typical_volume": 121629600.3, "trend": 23.722581, "fair_value": 23.548203, "relative_strength": 1.940643, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 2.014153, "energy": 13.70055, "activity_lines": [ 24.242093, 24.316931, 25.258301, 24.887502 ] }, { "date": "2025-02-21", "close": 24.935627, "volume": 70657222, "typical_volume": 121769777.5, "trend": 23.93049, "fair_value": 23.536943, "relative_strength": 2.3009, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.879446, "energy": 12.480154, "activity_lines": [ 24.512788, 24.348406, 25.170882, 24.965763 ] }, { "date": "2025-02-28", "close": 24.234188, "volume": 98744495, "typical_volume": 108260692.0, "trend": 24.10951, "fair_value": 23.531699, "relative_strength": 1.240653, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 16.407847, "energy": 12.767421, "activity_lines": [ 24.484467, 24.285382, 25.023857, 24.985356 ] }, { "date": "2025-03-07", "close": 24.303345, "volume": 73925188, "typical_volume": 101230572.6, "trend": 24.294723, "fair_value": 23.523677, "relative_strength": 0.003956, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -9.867696, "energy": 8.928642, "activity_lines": [ 24.466026, 24.283227, 24.898599, 24.997862 ] }, { "date": "2025-03-14", "close": 24.66888, "volume": 69517499, "typical_volume": 98721474.05, "trend": 24.483375, "fair_value": 23.521462, "relative_strength": 0.137531, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -7.797676, "energy": 7.707795, "activity_lines": [ 24.516739, 24.388127, 24.818364, 25.022001 ] }, { "date": "2025-03-21", "close": 23.789616, "volume": 52335819, "typical_volume": 95934200.2, "trend": 24.653088, "fair_value": 23.516588, "relative_strength": -1.819452, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -30.680888, "energy": 21.004206, "activity_lines": [ 24.262509, 24.313224, 24.658544, 24.977242 ] }, { "date": "2025-03-28", "close": 24.20455, "volume": 52474768, "typical_volume": 73615228.65, "trend": 24.829083, "fair_value": 23.516196, "relative_strength": 0.238724, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -20.899219, "energy": 19.732416, "activity_lines": [ 24.201915, 24.304063, 24.542692, 24.948304 ] }, { "date": "2025-04-04", "close": 24.421896, "volume": 53159053, "typical_volume": 65472629.55, "trend": 25.010354, "fair_value": 23.527467, "relative_strength": 1.313314, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -47.640351, "energy": 30.883926, "activity_lines": [ 24.262509, 24.329929, 24.476224, 24.922034 ] }, { "date": "2025-04-11", "close": 23.493233, "volume": 116830065, "typical_volume": 65302318.95, "trend": 25.157715, "fair_value": 23.529078, "relative_strength": 0.421346, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.685694, "energy": 44.819974, "activity_lines": [ 24.001034, 24.179941, 24.337709, 24.824155 ] }, { "date": "2025-04-18", "close": 23.20673, "volume": 36699006, "typical_volume": 61913318.45, "trend": 25.279116, "fair_value": 23.538088, "relative_strength": -2.048094, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.619038, "energy": 54.078271, "activity_lines": [ 23.698066, 23.978222, 24.186537, 24.698285 ] }, { "date": "2025-04-25", "close": 23.424076, "volume": 29694806, "typical_volume": 59150896.95, "trend": 25.258425, "fair_value": 23.545514, "relative_strength": -1.682576, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.178175, "energy": 56.075235, "activity_lines": [ 23.565023, 23.839371, 24.073419, 24.578605 ] }, { "date": "2025-05-02", "close": 22.979504, "volume": 38963818, "typical_volume": 56286856.7, "trend": 25.142832, "fair_value": 23.550698, "relative_strength": -3.081838, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.776432, "energy": 64.205639, "activity_lines": [ 23.308158, 23.641424, 23.936671, 24.431578 ] }, { "date": "2025-05-09", "close": 23.147453, "volume": 44039396, "typical_volume": 55501296.65, "trend": 25.000343, "fair_value": 23.551308, "relative_strength": -4.191885, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.655171, "energy": 61.156175, "activity_lines": [ 23.188947, 23.509578, 23.833884, 24.302844 ] }, { "date": "2025-05-16", "close": 23.285765, "volume": 67142824, "typical_volume": 55562639.15, "trend": 24.894959, "fair_value": 23.55888, "relative_strength": -4.351448, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.444621, "energy": 42.754342, "activity_lines": [ 23.200802, 23.42264, 23.762094, 24.192226 ] }, { "date": "2025-05-23", "close": 22.772036, "volume": 32686199, "typical_volume": 53912833.65, "trend": 24.802645, "fair_value": 23.573732, "relative_strength": -5.948485, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.820157, "energy": 45.308203, "activity_lines": [ 23.055246, 23.260797, 23.656854, 24.055263 ] }, { "date": "2025-05-30", "close": 22.702881, "volume": 28251140, "typical_volume": 53049218.95, "trend": 24.735268, "fair_value": 23.589599, "relative_strength": -6.239257, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.893488, "energy": 45.17553, "activity_lines": [ 22.915617, 23.120869, 23.54884, 23.919795 ] }, { "date": "2025-06-06", "close": 23.088179, "volume": 35310185, "typical_volume": 52558552.1, "trend": 24.497264, "fair_value": 23.601738, "relative_strength": -5.772337, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.680414, "energy": 39.3498, "activity_lines": [ 22.952501, 23.070754, 23.480154, 23.813531 ] }, { "date": "2025-06-13", "close": 23.137575, "volume": 47784771, "typical_volume": 52704144.15, "trend": 24.339677, "fair_value": 23.611945, "relative_strength": -5.345794, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -54.441885, "energy": 37.076573, "activity_lines": [ 22.998605, 23.049917, 23.420314, 23.725809 ] }, { "date": "2025-06-20", "close": 22.762157, "volume": 40720948, "typical_volume": 54316751.55, "trend": 24.2129, "fair_value": 23.62248, "relative_strength": -6.420526, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.819154, "energy": 36.686172, "activity_lines": [ 22.920228, 22.984174, 23.329, 23.624034 ] }, { "date": "2025-06-27", "close": 23.740219, "volume": 97505822, "typical_volume": 57406581.6, "trend": 24.109207, "fair_value": 23.63965, "relative_strength": -4.393628, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.490008, "energy": 17.9448, "activity_lines": [ 23.202779, 23.109553, 23.33441, 23.593538 ] }, { "date": "2025-07-04", "close": 23.621664, "volume": 45544564, "typical_volume": 56599379.4, "trend": 23.984823, "fair_value": 23.646641, "relative_strength": -6.35791, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -27.783098, "energy": 14.471467, "activity_lines": [ 23.381266, 23.203677, 23.332105, 23.562084 ] }, { "date": "2025-07-11", "close": 24.915867, "volume": 107620490, "typical_volume": 58447542.8, "trend": 23.923601, "fair_value": 23.640662, "relative_strength": -2.556031, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 32.826977, "energy": 26.766959, "activity_lines": [ 23.929902, 23.529517, 23.457808, 23.622151 ] }, { "date": "2025-07-18", "close": 25.330801, "volume": 109194439, "typical_volume": 58970040.0, "trend": 23.871614, "fair_value": 23.628958, "relative_strength": -1.812403, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 38.530079, "energy": 42.506131, "activity_lines": [ 24.495004, 23.895594, 23.623123, 23.712938 ] }, { "date": "2025-07-25", "close": 25.795135, "volume": 134323065, "typical_volume": 61989933.85, "trend": 23.846916, "fair_value": 23.621507, "relative_strength": -1.842516, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 41.345404, "energy": 63.116435, "activity_lines": [ 25.068668, 24.306398, 23.827439, 23.837036 ] }, { "date": "2025-08-01", "close": 25.05418, "volume": 92518143, "typical_volume": 63139966.05, "trend": 23.896313, "fair_value": 23.613984, "relative_strength": -3.89721, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 63.83824, "energy": 72.16659, "activity_lines": [ 25.193149, 24.536858, 23.954084, 23.914924 ] }, { "date": "2025-08-08", "close": 25.320921, "volume": 49326333, "typical_volume": 62989491.75, "trend": 23.965139, "fair_value": 23.61929, "relative_strength": -4.986389, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.717799, "energy": 70.733104, "activity_lines": [ 25.318947, 24.774322, 24.104298, 24.006834 ] }, { "date": "2025-08-15", "close": 26.901628, "volume": 122375827, "typical_volume": 66484544.7, "trend": 24.063275, "fair_value": 23.632724, "relative_strength": -0.913744, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 84.13733, "energy": 80.154816, "activity_lines": [ 25.858362, 25.251587, 24.397763, 24.196285 ] }, { "date": "2025-08-22", "close": 27.550724, "volume": 130228441, "typical_volume": 70338014.1, "trend": 24.180412, "fair_value": 23.651352, "relative_strength": -2.11108, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 84.744912, "energy": 83.117712, "activity_lines": [ 26.481759, 25.777534, 24.740204, 24.421282 ] }, { "date": "2025-08-29", "close": 28.186817, "volume": 164840425, "typical_volume": 72738532.1, "trend": 24.336206, "fair_value": 23.676488, "relative_strength": -0.853957, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 82.921046, "energy": 85.382711, "activity_lines": [ 27.169192, 26.338896, 25.128326, 24.67976 ] }, { "date": "2025-09-05", "close": 26.715853, "volume": 146689252, "typical_volume": 78238044.4, "trend": 24.410366, "fair_value": 23.6846, "relative_strength": -4.944301, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.275117, "energy": 72.474975, "activity_lines": [ 27.206859, 26.534179, 25.354006, 24.833285 ] }, { "date": "2025-09-12", "close": 26.268602, "volume": 77101569, "typical_volume": 80608382.55, "trend": 24.465337, "fair_value": 23.689174, "relative_strength": -7.874164, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.346338, "energy": 52.233014, "activity_lines": [ 26.984663, 26.594041, 25.52038, 24.953172 ] }, { "date": "2025-09-19", "close": 26.030067, "volume": 105834582, "typical_volume": 83951920.75, "trend": 24.501818, "fair_value": 23.696473, "relative_strength": -7.422814, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 56.486682, "energy": 40.33838, "activity_lines": [ 26.619777, 26.562407, 25.650491, 25.054122 ] }, { "date": "2025-09-26", "close": 25.354221, "volume": 71813004, "typical_volume": 85340601.15, "trend": 24.539153, "fair_value": 23.693212, "relative_strength": -9.740707, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 38.472285, "energy": 21.465771, "activity_lines": [ 26.087713, 26.387634, 25.70171, 25.109116 ] }, { "date": "2025-10-03", "close": 26.656219, "volume": 57873184, "typical_volume": 84877119.15, "trend": 24.617582, "fair_value": 23.694599, "relative_strength": -6.180858, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 40.180401, "energy": 22.190888, "activity_lines": [ 26.136082, 26.449162, 25.86642, 25.245701 ] }, { "date": "2025-10-10", "close": 26.626404, "volume": 44265783, "typical_volume": 85456098.35, "trend": 24.682832, "fair_value": 23.711331, "relative_strength": -6.212028, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.954278, "energy": 21.363217, "activity_lines": [ 26.276553, 26.489613, 26.01224, 25.375302 ] }, { "date": "2025-10-17", "close": 25.990313, "volume": 79268906, "typical_volume": 88006986.65, "trend": 24.756189, "fair_value": 23.727499, "relative_strength": -6.757231, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.81347, "energy": 20.249349, "activity_lines": [ 26.210956, 26.385826, 26.079127, 25.459656 ] }, { "date": "2025-10-24", "close": 26.348114, "volume": 52799055, "typical_volume": 88881430.15, "trend": 24.827641, "fair_value": 23.753545, "relative_strength": -7.857746, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.673964, "energy": 24.763351, "activity_lines": [ 26.28318, 26.334922, 26.164435, 25.56236 ] }, { "date": "2025-10-31", "close": 26.030067, "volume": 82464067, "typical_volume": 90615394.95, "trend": 24.881247, "fair_value": 23.771017, "relative_strength": -8.837087, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.754161, "energy": 20.267575, "activity_lines": [ 26.228184, 26.236255, 26.20393, 25.639936 ] }, { "date": "2025-11-07", "close": 25.453609, "volume": 52257477, "typical_volume": 91192221.4, "trend": 24.946593, "fair_value": 23.785595, "relative_strength": -11.244929, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 16.728248, "energy": 10.949764, "activity_lines": [ 25.935979, 26.060426, 26.17475, 25.676863 ] }, { "date": "2025-11-14", "close": 25.155441, "volume": 44874711, "typical_volume": 88560665.85, "trend": 25.01155, "fair_value": 23.799988, "relative_strength": -11.640888, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 4.489134, "energy": 10.083022, "activity_lines": [ 25.624559, 25.88008, 26.104356, 25.690337 ] }, { "date": "2025-11-21", "close": 24.648556, "volume": 52920661, "typical_volume": 88929470.7, "trend": 25.052366, "fair_value": 23.802624, "relative_strength": -9.492802, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -6.196131, "energy": 19.067879, "activity_lines": [ 25.242241, 25.635944, 25.978949, 25.666918 ] }, { "date": "2025-11-28", "close": 24.638618, "volume": 46729677, "typical_volume": 85884930.05, "trend": 25.10767, "fair_value": 23.803963, "relative_strength": -10.357401, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -26.251708, "energy": 45.328224, "activity_lines": [ 24.946061, 25.419456, 25.847705, 25.640225 ] }, { "date": "2025-12-05", "close": 25.562937, "volume": 90292758, "typical_volume": 84939846.0, "trend": 25.188186, "fair_value": 23.80913, "relative_strength": -6.957079, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -19.861393, "energy": 40.167559, "activity_lines": [ 25.071954, 25.396325, 25.805812, 25.669597 ] }, { "date": "2025-12-12", "close": 26.338175, "volume": 140824272, "typical_volume": 85264906.35, "trend": 25.289933, "fair_value": 23.825679, "relative_strength": -3.509586, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "up", "direction": 17.9783, "energy": 14.910946, "activity_lines": [ 25.487402, 25.510352, 25.836646, 25.74379 ] }, { "date": "2025-12-19", "close": 26.974266, "volume": 180730906, "typical_volume": 89675544.5, "trend": 25.430007, "fair_value": 23.846491, "relative_strength": -0.922061, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 49.598347, "energy": 28.477094, "activity_lines": [ 26.055909, 25.745814, 25.925474, 25.852456 ] }, { "date": "2025-12-26", "close": 26.656219, "volume": 86616870, "typical_volume": 91540071.35, "trend": 25.561785, "fair_value": 23.859222, "relative_strength": -3.613321, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 46.85587, "energy": 37.388868, "activity_lines": [ 26.397145, 25.917125, 25.974868, 25.931567 ] }, { "date": "2026-01-02", "close": 26.606525, "volume": 44723563, "typical_volume": 87657458.15, "trend": 25.679063, "fair_value": 23.876135, "relative_strength": -3.749327, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 56.088399, "energy": 44.801263, "activity_lines": [ 26.587972, 26.067293, 26.013171, 25.998969 ] }, { "date": "2026-01-09", "close": 26.15, "volume": 128804525, "typical_volume": 87586262.35, "trend": 25.779477, "fair_value": 23.895978, "relative_strength": -8.630439, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 45.601917, "energy": 44.886322, "activity_lines": [ 26.495431, 26.129758, 26.009401, 26.029352 ] }, { "date": "2026-01-16", "close": 25.08, "volume": 124984007, "typical_volume": 85593441.45, "trend": 25.856739, "fair_value": 23.910319, "relative_strength": -11.661517, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 14.558721, "energy": 8.650078, "activity_lines": [ 26.007085, 25.995497, 25.910396, 25.984225 ] }, { "date": "2026-01-23", "close": 24.709999, "volume": 86498245, "typical_volume": 82583891.1, "trend": 25.889065, "fair_value": 23.918219, "relative_strength": -13.344612, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -25.583766, "energy": 23.113945, "activity_lines": [ 25.479284, 25.800757, 25.790947, 25.910242 ] }, { "date": "2026-01-30", "close": 24.049999, "volume": 106684177, "typical_volume": 84063021.5, "trend": 25.903343, "fair_value": 23.912394, "relative_strength": -14.95559, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -74.029011, "energy": 64.772693, "activity_lines": [ 24.882434, 25.494115, 25.618193, 25.791592 ] }, { "date": "2026-02-06", "close": 24.309999, "volume": 82742897, "typical_volume": 82908437.25, "trend": 25.883147, "fair_value": 23.899604, "relative_strength": -12.577949, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.511106, "energy": 72.876411, "activity_lines": [ 24.545999, 25.245628, 25.480766, 25.688796 ] }, { "date": "2026-02-13", "close": 24.02, "volume": 42120855, "typical_volume": 81423829.8, "trend": 25.839454, "fair_value": 23.886558, "relative_strength": -13.612224, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.922423, "energy": 78.533898, "activity_lines": [ 24.265999, 24.95039, 25.32391, 25.568593 ] }, { "date": "2026-02-27", "close": 23.85, "volume": 51445465, "typical_volume": 81102443.85, "trend": 25.774616, "fair_value": 23.874703, "relative_strength": -15.494984, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.814704, "energy": 80.548598, "activity_lines": [ 24.071333, 24.652296, 25.157218, 25.440241 ] }, { "date": "2026-03-06", "close": 23.15, "volume": 62983676, "typical_volume": 82038338.5, "trend": 25.711143, "fair_value": 23.864279, "relative_strength": -16.808338, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -81.088574, "energy": 82.507205, "activity_lines": [ 23.725333, 24.272168, 24.937221, 25.270911 ] }, { "date": "2026-03-13", "close": 22.940001, "volume": 48414391, "typical_volume": 80495612.75, "trend": 25.631779, "fair_value": 23.847886, "relative_strength": -16.602895, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -80.421317, "energy": 85.670982, "activity_lines": [ 23.413334, 23.923391, 24.713779, 25.092127 ] }, { "date": "2026-03-20", "close": 22.58, "volume": 55745654, "typical_volume": 80642942.7, "trend": 25.487725, "fair_value": 23.825856, "relative_strength": -14.67231, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -80.982518, "energy": 88.105809, "activity_lines": [ 23.055334, 23.576727, 24.470577, 24.895239 ] }, { "date": "2026-03-27", "close": 21.59, "volume": 50629410, "typical_volume": 79051209.85, "trend": 25.289034, "fair_value": 23.806357, "relative_strength": -17.139998, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -89.750715, "energy": 94.293108, "activity_lines": [ 22.482667, 23.123273, 24.151032, 24.643772 ] }, { "date": "2026-04-03", "close": 21.110001, "volume": 34499597, "typical_volume": 78163315.85, "trend": 25.05314, "fair_value": 23.782241, "relative_strength": -17.857251, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -88.309717, "energy": 94.491366, "activity_lines": [ 21.912, 22.665455, 23.806916, 24.374157 ] }, { "date": "2026-04-10", "close": 21.780001, "volume": 49314864, "typical_volume": 78385323.5, "trend": 24.888612, "fair_value": 23.759459, "relative_strength": -17.062533, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.66639, "energy": 84.148888, "activity_lines": [ 21.747334, 22.401637, 23.547294, 24.162987 ] }, { "date": "2026-04-17", "close": 21.84, "volume": 42107776, "typical_volume": 77844679.25, "trend": 24.740992, "fair_value": 23.74144, "relative_strength": -17.724712, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.257648, "energy": 80.202834, "activity_lines": [ 21.694, 22.202, 23.309459, 23.966302 ] }, { "date": "2026-04-24", "close": 21.43, "volume": 42031337, "typical_volume": 77609762.25, "trend": 24.587656, "fair_value": 23.713579, "relative_strength": -19.399851, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.333553, "energy": 71.908327, "activity_lines": [ 21.577334, 21.968, 23.045951, 23.75269 ] }, { "date": "2026-05-01", "close": 23.0, "volume": 76296376, "typical_volume": 76909943.15, "trend": 24.509182, "fair_value": 23.698865, "relative_strength": -13.787962, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -59.954286, "energy": 50.171333, "activity_lines": [ 22.060667, 22.071818, 22.947245, 23.650261 ] }, { "date": "2026-05-08", "close": 22.92, "volume": 58978384, "typical_volume": 72817648.75, "trend": 24.384641, "fair_value": 23.693318, "relative_strength": -15.097507, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -45.047393, "energy": 36.134394, "activity_lines": [ 22.423333, 22.179637, 22.853125, 23.547733 ] }, { "date": "2026-05-15", "close": 22.17, "volume": 70946395, "typical_volume": 67328423.2, "trend": 24.236095, "fair_value": 23.679449, "relative_strength": -16.602056, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -41.308706, "energy": 30.296014, "activity_lines": [ 22.415333, 22.168, 22.703854, 23.404853 ] }, { "date": "2026-05-22", "close": 22.0, "volume": 86779195, "typical_volume": 67336539.45, "trend": 24.103084, "fair_value": 23.658571, "relative_strength": -16.39737, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.46549, "energy": 25.777301, "activity_lines": [ 22.324667, 22.143273, 22.561269, 23.260589 ] }, { "date": "2026-05-29", "close": 24.389999, "volume": 216128043, "typical_volume": 75906763.45, "trend": 24.037814, "fair_value": 23.650548, "relative_strength": -6.077635, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -9.139225, "energy": 13.765339, "activity_lines": [ 23.02, 22.570182, 22.668476, 23.279099 ] }, { "date": "2026-06-05", "close": 24.540001, "volume": 40059714, "typical_volume": 71469522.9, "trend": 23.988145, "fair_value": 23.642746, "relative_strength": -4.343294, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 9.635963, "energy": 19.650697, "activity_lines": [ 23.568, 22.991455, 22.800524, 23.311498 ] }, { "date": "2026-06-12", "close": 25.459999, "volume": 53388322, "typical_volume": 67889738.65, "trend": 23.988358, "fair_value": 23.648734, "relative_strength": -0.698788, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "mixed", "direction": 39.181637, "energy": 40.809315, "activity_lines": [ 24.32, 23.526363, 23.027857, 23.406457 ] }, { "date": "2026-06-19", "close": 24.9, "volume": 174316637, "typical_volume": 72280658.25, "trend": 23.979843, "fair_value": 23.65705, "relative_strength": -4.06127, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 27.966453, "energy": 42.679071, "activity_lines": [ 24.716, 23.880363, 23.200048, 23.465272 ] }, { "date": "2026-06-26", "close": 30.25, "volume": 146385769, "typical_volume": 74265737.85, "trend": 24.166558, "fair_value": 23.702806, "relative_strength": 18.117877, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 66.160589, "energy": 80.374713, "activity_lines": [ 26.713333, 25.150364, 23.880857, 23.869799 ] }, { "date": "2026-07-03", "close": 28.32, "volume": 54580282, "typical_volume": 72857607.1, "trend": 24.289271, "fair_value": 23.734587, "relative_strength": 10.110367, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 51.706161, "energy": 77.529697, "activity_lines": [ 27.517333, 25.916545, 24.348333, 24.137763 ] }, { "date": "2026-07-10", "close": 27.25, "volume": 287460853, "typical_volume": 85124607.0, "trend": 24.345506, "fair_value": 23.763455, "relative_strength": 7.203736, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 39.661034, "energy": 71.25603, "activity_lines": [ 27.702667, 26.362909, 24.69481, 24.328777 ] }, { "date": "2026-07-17", "close": 26.5, "volume": 192525440, "typical_volume": 92178605.75, "trend": 24.3509, "fair_value": 23.784124, "relative_strength": 10.698353, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 64.290178, "energy": 69.43998, "activity_lines": [ 27.457333, 26.595636, 24.954476, 24.467777 ] }, { "date": "2026-07-24", "close": 26.07, "volume": 171708771, "typical_volume": 97614860.5, "trend": 24.320758, "fair_value": 23.801605, "relative_strength": 7.581229, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 58.122198, "energy": 43.817839, "activity_lines": [ 26.999333, 26.685091, 25.160571, 24.578687 ] }, { "date": "2026-07-31", "close": 25.77, "volume": 125008771, "typical_volume": 101444579.5, "trend": 24.291217, "fair_value": 23.815437, "relative_strength": 5.987456, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 42.358274, "energy": 27.983748, "activity_lines": [ 26.363333, 26.649091, 25.32419, 24.672186 ] }, { "date": "2026-08-07", "close": 26.040001, "volume": 115369963, "typical_volume": 104425794.95, "trend": 24.272333, "fair_value": 23.831678, "relative_strength": 4.30392, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.421308, "energy": 21.554115, "activity_lines": [ 26.116, 26.593637, 25.500048, 24.785011 ] } ], "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." } } }